VTECH HOLDINGS LIMITED: O HKD

• Key Data
• Officers
• Overlaps
• Pay
• Advisers
• Financials
• Webb-site Reports
• Complain

Exchange	Code	Listed	Last trade	Delisted
HK Main	00333	1986-06-10	1990-10-01	1990-10-18
HK Main	00303	1992-11-05			Docs

• Buybacks
• Outstanding
• Short
• CCASS
• Total return
• Compare returns
• Prices
• Events
• Dealings
• Quote

• Daily
• Weekly
• Monthly
• Yearly
• Parallel trading

Stock code:

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
2026-03-17	0	60.80	60.80	60.90	60.80	61.55	482,000	29,461,737	61.124	60.80	60.80	60.90	60.80	61.55	482,000	61.124	-0.82%
2026-03-16	0	61.30	61.15	61.30	60.05	61.75	327,426	19,902,102	60.784	61.30	61.15	61.30	60.05	61.75	327,426	60.784	0.08%
2026-03-13	0	61.25	61.25	61.30	60.25	61.60	771,958	47,088,211	60.998	61.25	61.25	61.30	60.25	61.60	771,958	60.998	0.00%
2026-03-12	0	61.25	61.20	61.25	60.95	62.70	630,371	38,681,464	61.363	61.25	61.20	61.25	60.95	62.70	630,371	61.363	-1.92%
2026-03-11	0	62.45	62.40	62.45	62.05	63.95	512,970	32,248,411	62.866	62.45	62.40	62.45	62.05	63.95	512,970	62.866	-0.87%
2026-03-10	0	63.00	62.95	63.00	62.00	63.40	1,039,801	64,995,853	62.508	63.00	62.95	63.00	62.00	63.40	1,039,801	62.508	0.56%
2026-03-09	0	62.65	62.65	62.70	60.60	62.80	1,077,400	66,434,225	61.662	62.65	62.65	62.70	60.60	62.80	1,077,400	61.662	-0.32%
2026-03-06	0	62.85	62.80	62.85	62.10	63.20	885,054	55,646,930	62.874	62.85	62.80	62.85	62.10	63.20	885,054	62.874	0.16%
2026-03-05	0	62.75	62.70	62.75	62.35	64.20	694,852	43,770,133	62.992	62.75	62.70	62.75	62.35	64.20	694,852	62.992	0.16%
2026-03-04	0	62.65	62.55	62.65	62.00	63.65	808,339	50,545,659	62.530	62.65	62.55	62.65	62.00	63.65	808,339	62.530	-1.57%
2026-03-03	0	63.65	63.40	63.65	62.85	64.75	1,290,698	82,193,143	63.681	63.65	63.40	63.65	62.85	64.75	1,290,698	63.681	-1.93%
2026-03-02	0	64.90	64.85	64.90	64.20	65.60	808,300	52,526,172	64.984	64.90	64.85	64.90	64.20	65.60	808,300	64.984	0.54%
2026-02-27	0	64.55	64.55	64.60	63.85	65.95	654,700	42,182,007	64.430	64.55	64.55	64.60	63.85	65.95	654,700	64.430	-3.08%
2026-02-26	0	66.60	66.35	66.60	65.25	66.60	1,321,201	87,436,328	66.179	66.60	66.35	66.60	65.25	66.60	1,321,201	66.179	1.91%
2026-02-25	0	65.35	65.30	65.40	63.10	65.35	645,706	41,900,243	64.891	65.35	65.30	65.40	63.10	65.35	645,706	64.891	0.85%
2026-02-24	0	64.80	64.75	64.80	63.00	65.00	1,600,715	103,045,617	64.375	64.80	64.75	64.80	63.00	65.00	1,600,715	64.375	1.49%
2026-02-23	0	63.85	63.60	63.85	62.05	64.20	1,151,444	73,099,696	63.485	63.85	63.60	63.85	62.05	64.20	1,151,444	63.485	2.16%
2026-02-20	0	62.50	62.45	62.50	61.60	63.60	1,191,509	74,455,404	62.488	62.50	62.45	62.50	61.60	63.60	1,191,509	62.488	-1.11%
2026-02-16	0	63.20	63.20	63.40	62.50	63.45	362,100	22,748,845	62.825	63.20	63.20	63.40	62.50	63.45	362,100	62.825	-0.39%
2026-02-13	0	63.45	63.40	63.45	62.70	64.00	671,814	42,459,047	63.201	63.45	63.40	63.45	62.70	64.00	671,814	63.201	-1.63%
2026-02-12	0	64.50	64.45	64.50	62.90	64.50	826,577	52,964,585	64.077	64.50	64.45	64.50	62.90	64.50	826,577	64.077	1.34%
2026-02-11	0	63.65	63.55	63.65	63.00	64.20	627,151	40,012,977	63.801	63.65	63.55	63.65	63.00	64.20	627,151	63.801	0.16%
2026-02-10	0	63.55	63.50	63.55	62.25	63.55	964,298	60,952,409	63.209	63.55	63.50	63.55	62.25	63.55	964,298	63.209	1.60%
2026-02-09	0	62.55	62.35	62.55	62.15	63.45	535,831	33,636,924	62.775	62.55	62.35	62.55	62.15	63.45	535,831	62.775	0.16%
2026-02-06	0	62.45	62.30	62.45	61.40	62.50	629,016	39,034,615	62.057	62.45	62.30	62.45	61.40	62.50	629,016	62.057	-0.16%
2026-02-05	0	62.55	62.45	62.55	60.70	62.55	864,200	53,606,202	62.030	62.55	62.45	62.55	60.70	62.55	864,200	62.030	2.54%
2026-02-04	0	61.00	61.00	61.05	60.50	62.45	947,900	57,857,244	61.037	61.00	61.00	61.05	60.50	62.45	947,900	61.037	-0.89%
2026-02-03	0	61.55	61.50	61.55	60.80	62.20	998,758	61,642,253	61.719	61.55	61.50	61.55	60.80	62.20	998,758	61.719	-0.49%
2026-02-02	0	61.85	61.80	61.85	60.65	61.85	892,885	54,613,989	61.166	61.85	61.80	61.85	60.65	61.85	892,885	61.166	1.48%
2026-01-30	0	60.95	60.95	61.30	60.50	62.45	1,723,695	105,923,806	61.452	60.95	60.95	61.30	60.50	62.45	1,723,695	61.452	0.08%
2026-01-29	0	60.90	60.85	60.90	59.95	60.90	953,275	57,664,050	60.490	60.90	60.85	60.90	59.95	60.90	953,275	60.490	1.16%
2026-01-28	0	60.20	60.20	60.25	59.80	61.50	826,051	49,913,509	60.424	60.20	60.20	60.25	59.80	61.50	826,051	60.424	-1.63%
2026-01-27	0	61.20	61.00	61.20	60.00	61.30	798,463	48,686,542	60.975	61.20	61.00	61.20	60.00	61.30	798,463	60.975	2.00%
2026-01-26	0	60.00	59.90	60.00	59.80	60.30	433,620	26,039,309	60.051	60.00	59.90	60.00	59.80	60.30	433,620	60.051	-0.08%
2026-01-23	0	60.05	60.00	60.05	59.30	60.40	448,989	26,938,209	59.997	60.05	60.00	60.05	59.30	60.40	448,989	59.997	0.17%
2026-01-22	0	59.95	59.90	59.95	59.40	60.50	1,045,045	62,541,530	59.846	59.95	59.90	59.95	59.40	60.50	1,045,045	59.846	-1.64%
2026-01-21	0	60.95	60.90	60.95	60.55	61.20	528,648	32,157,960	60.831	60.95	60.90	60.95	60.55	61.20	528,648	60.831	-0.73%
2026-01-20	0	61.40	61.25	61.40	61.00	61.90	1,047,173	64,251,977	61.358	61.40	61.25	61.40	61.00	61.90	1,047,173	61.358	-1.05%
2026-01-19	0	62.05	61.95	62.05	61.45	62.85	333,000	20,649,555	62.011	62.05	61.95	62.05	61.45	62.85	333,000	62.011	-1.04%
2026-01-16	0	62.70	62.65	62.70	61.45	62.80	518,303	32,289,924	62.299	62.70	62.65	62.70	61.45	62.80	518,303	62.299	1.46%
2026-01-15	0	61.80	61.65	61.80	61.00	62.00	255,380	15,729,375	61.592	61.80	61.65	61.80	61.00	62.00	255,380	61.592	0.90%
2026-01-14	0	61.25	61.20	61.25	61.00	61.60	538,003	32,992,250	61.324	61.25	61.20	61.25	61.00	61.60	538,003	61.324	-0.49%
2026-01-13	0	61.55	61.25	61.55	60.80	62.10	455,033	27,980,034	61.490	61.55	61.25	61.55	60.80	62.10	455,033	61.490	1.23%
2026-01-12	0	60.80	60.75	60.80	60.55	61.55	270,904	16,469,800	60.796	60.80	60.75	60.80	60.55	61.55	270,904	60.796	-0.33%
2026-01-09	0	61.00	60.90	61.00	60.70	61.25	179,106	10,910,391	60.916	61.00	60.90	61.00	60.70	61.25	179,106	60.916	0.00%
2026-01-08	0	61.00	60.95	61.00	60.80	61.40	259,333	15,807,820	60.956	61.00	60.95	61.00	60.80	61.40	259,333	60.956	-0.65%
2026-01-07	0	61.40	61.30	61.45	60.30	61.40	345,204	21,114,136	61.164	61.40	61.30	61.45	60.30	61.40	345,204	61.164	1.32%
2026-01-06	0	60.60	60.50	60.60	60.15	61.55	735,758	44,529,698	60.522	60.60	60.50	60.60	60.15	61.55	735,758	60.522	-0.90%
2026-01-05	0	61.15	61.05	61.15	60.65	62.00	541,745	33,036,252	60.981	61.15	61.05	61.15	60.65	62.00	541,745	60.981	-0.65%
2026-01-02	0	61.55	61.35	61.55	61.00	61.55	373,026	22,883,010	61.344	61.55	61.35	61.55	61.00	61.55	373,026	61.344	0.33%
2025-12-31	0	61.35	61.00	61.35	60.70	61.80	154,518	9,438,278	61.082	61.35	61.00	61.35	60.70	61.80	154,518	61.082	0.25%
2025-12-30	0	61.20	61.15	61.20	61.10	61.95	216,822	13,349,402	61.568	61.20	61.15	61.20	61.10	61.95	216,822	61.568	-1.21%
2025-12-29	0	61.95	61.95	62.00	61.60	63.15	369,292	22,901,740	62.015	61.95	61.95	62.00	61.60	63.15	369,292	62.015	-1.20%
2025-12-24	0	62.70	62.40	62.70	62.05	62.80	152,915	9,573,713	62.608	62.70	62.40	62.70	62.05	62.80	152,915	62.608	0.56%
2025-12-23	0	62.35	62.30	62.35	61.70	62.70	369,863	23,036,586	62.284	62.35	62.30	62.35	61.70	62.70	369,863	62.284	0.00%
2025-12-22	0	62.35	62.25	62.35	61.35	62.35	380,759	23,648,989	62.110	62.35	62.25	62.35	61.35	62.35	380,759	62.110	1.05%
2025-12-19	0	61.70	61.45	61.70	60.90	61.85	576,748	35,492,211	61.539	61.70	61.45	61.70	60.90	61.85	576,748	61.539	0.65%
2025-12-18	0	61.30	61.25	61.30	60.90	61.75	400,689	24,548,430	61.266	61.30	61.25	61.30	60.90	61.75	400,689	61.266	-0.08%
2025-12-17	0	61.35	61.30	61.35	60.80	61.80	389,217	23,859,774	61.302	61.35	61.30	61.35	60.80	61.80	389,217	61.302	-0.57%
2025-12-16	0	61.70	61.65	61.70	61.10	62.95	387,555	23,869,169	61.589	61.70	61.65	61.70	61.10	62.95	387,555	61.589	-1.99%
2025-12-15	0	62.95	62.85	62.95	61.90	63.15	323,627	20,328,668	62.815	62.95	62.85	62.95	61.90	63.15	323,627	62.815	-0.08%
2025-12-12	0	63.00	62.65	63.00	61.90	63.50	756,860	47,607,816	62.902	63.00	62.65	63.00	61.90	63.50	756,860	62.902	2.61%
2025-12-11	0	61.40	61.20	61.40	60.75	61.90	483,226	29,647,034	61.352	61.40	61.20	61.40	60.75	61.90	483,226	61.352	0.08%
2025-12-10	0	61.35	61.15	61.35	61.00	62.80	576,943	35,452,510	61.449	61.35	61.15	61.35	61.00	62.80	576,943	61.449	-2.39%
2025-12-09	0	62.85	62.50	62.85	62.00	63.25	651,562	40,771,643	62.575	62.85	62.50	62.85	62.00	63.25	651,562	62.575	0.08%
2025-12-08	0	62.80	62.65	62.80	61.75	63.25	610,063	38,175,716	62.577	62.80	62.65	62.80	61.75	63.25	610,063	62.577	0.52%
2025-12-05	0	63.80	63.65	63.80	63.40	64.40	701,725	44,681,538	63.674	62.48	62.33	62.48	62.09	63.06	716,583	62.354	-0.23%
2025-12-04	0	63.95	63.60	63.95	63.50	64.70	605,909	38,670,170	63.822	62.62	62.28	62.62	62.18	63.36	618,738	62.498	0.08%
2025-12-03	0	63.90	63.85	63.90	63.60	65.00	567,620	36,340,380	64.022	62.58	62.53	62.58	62.28	63.65	579,638	62.695	-1.84%
2025-12-02	0	65.10	65.00	65.10	62.65	65.10	1,959,362	126,025,241	64.320	63.75	63.65	63.75	61.35	63.75	2,000,848	62.986	3.91%
2025-12-01	0	62.65	62.65	62.70	62.00	63.00	769,187	48,056,447	62.477	61.35	61.35	61.40	60.71	61.69	785,473	61.182	-0.40%
2025-11-28	0	62.90	62.70	62.90	62.35	63.20	454,634	28,533,243	62.761	61.60	61.40	61.60	61.06	61.89	464,260	61.460	0.72%
2025-11-27	0	62.45	62.40	62.45	62.00	63.10	452,888	28,286,282	62.458	61.16	61.11	61.16	60.71	61.79	462,477	61.163	-1.03%
2025-11-26	0	63.10	62.55	63.10	62.40	63.90	1,110,102	69,964,731	63.025	61.79	61.25	61.79	61.11	62.58	1,133,607	61.719	0.40%
2025-11-25	0	62.85	62.80	62.85	61.95	62.90	1,431,706	89,723,027	62.669	61.55	61.50	61.55	60.67	61.60	1,462,020	61.369	2.11%
2025-11-24	0	61.55	61.50	61.55	59.80	61.55	773,870	47,244,703	61.050	60.27	60.22	60.27	58.56	60.27	790,255	59.784	3.27%
2025-11-21	0	59.60	59.60	59.75	59.50	61.20	906,971	54,341,296	59.915	58.36	58.36	58.51	58.27	59.93	926,175	58.673	-2.93%
2025-11-20	0	61.40	61.25	61.40	60.90	61.65	633,483	38,814,846	61.272	60.13	59.98	60.13	59.64	60.37	646,896	60.002	0.57%
2025-11-19	0	61.05	61.05	61.10	60.75	61.50	643,130	39,266,379	61.055	59.78	59.78	59.83	59.49	60.22	656,747	59.789	-0.08%
2025-11-18	0	61.10	61.05	61.10	60.60	61.70	951,131	58,225,184	61.217	59.83	59.78	59.83	59.34	60.42	971,270	59.947	0.49%
2025-11-17	0	60.80	60.60	60.80	58.50	60.80	1,449,932	86,850,651	59.900	59.54	59.34	59.54	57.29	59.54	1,480,632	58.658	3.40%
2025-11-14	0	58.80	58.80	58.85	58.00	63.10	5,782,871	344,863,005	59.635	57.58	57.58	57.63	56.80	61.79	5,905,314	58.399	-12.11%
2025-11-13	0	66.90	66.75	66.90	66.30	67.90	621,511	41,647,056	67.009	65.51	65.37	65.51	64.93	66.49	634,671	65.620	-0.45%
2025-11-12	0	67.20	67.05	67.20	65.25	67.20	739,180	49,287,024	66.678	65.81	65.66	65.81	63.90	65.81	754,831	65.295	1.82%
2025-11-11	0	66.00	65.95	66.00	64.75	66.75	765,620	50,501,635	65.962	64.63	64.58	64.63	63.41	65.37	781,831	64.594	1.93%
2025-11-10	0	64.75	64.60	64.75	63.40	65.00	772,343	49,795,093	64.473	63.41	63.26	63.41	62.09	63.65	788,696	63.136	1.01%
2025-11-07	0	64.10	63.90	64.10	63.25	64.45	258,268	16,472,669	63.781	62.77	62.58	62.77	61.94	63.11	263,736	62.459	-0.47%
2025-11-06	0	64.40	64.25	64.40	63.10	64.40	344,714	22,110,641	64.142	63.06	62.92	63.06	61.79	63.06	352,013	62.812	1.02%
2025-11-05	0	63.75	63.65	63.75	62.20	63.75	359,051	22,688,599	63.190	62.43	62.33	62.43	60.91	62.43	366,653	61.880	1.11%
2025-11-04	0	63.05	62.95	63.05	62.55	64.00	314,027	19,770,566	62.958	61.74	61.64	61.74	61.25	62.67	320,676	61.653	-0.63%
2025-11-03	0	63.45	63.40	63.45	62.80	65.85	427,639	27,111,178	63.397	62.13	62.09	62.13	61.50	64.48	436,694	62.083	0.00%
2025-10-31	0	63.45	63.45	63.75	62.90	65.10	439,873	27,963,031	63.571	62.13	62.13	62.43	61.60	63.75	449,187	62.253	-2.23%
2025-10-30	0	64.90	64.85	64.90	64.20	65.25	687,067	44,513,686	64.788	63.55	63.51	63.55	62.87	63.90	701,615	63.445	1.09%
2025-10-28	0	64.20	64.20	64.30	63.65	64.70	600,545	38,598,141	64.272	62.87	62.87	62.97	62.33	63.36	613,261	62.939	0.31%
2025-10-27	0	64.00	63.90	64.00	62.05	64.05	849,617	54,040,299	63.605	62.67	62.58	62.67	60.76	62.72	867,606	62.287	2.98%
2025-10-24	0	62.15	62.10	62.15	60.60	62.25	642,289	39,556,761	61.587	60.86	60.81	60.86	59.34	60.96	655,888	60.310	2.56%
2025-10-23	0	60.60	60.55	60.60	59.75	61.55	486,428	29,363,787	60.366	59.34	59.29	59.34	58.51	60.27	496,727	59.114	0.41%
2025-10-22	0	60.35	60.35	60.50	60.10	61.00	1,524,162	92,087,652	60.419	59.10	59.10	59.25	58.85	59.74	1,556,434	59.166	-0.58%
2025-10-21	0	60.70	60.60	60.70	60.20	61.10	430,600	26,141,512	60.710	59.44	59.34	59.44	58.95	59.83	439,717	59.451	0.41%
2025-10-20	0	60.45	60.35	60.45	59.25	60.80	673,000	40,635,565	60.380	59.20	59.10	59.20	58.02	59.54	687,250	59.128	2.28%
2025-10-17	0	59.10	59.10	59.20	58.80	61.25	1,238,000	73,669,102	59.507	57.87	57.87	57.97	57.58	59.98	1,264,213	58.273	-3.43%
2025-10-16	0	61.20	61.10	61.20	60.60	61.90	420,800	25,770,742	61.242	59.93	59.83	59.93	59.34	60.62	429,710	59.972	1.07%
2025-10-15	0	60.55	60.55	60.65	59.00	60.95	473,515	28,597,162	60.393	59.29	59.29	59.39	57.78	59.69	483,541	59.141	1.68%
2025-10-14	0	59.55	59.50	59.60	59.20	60.70	820,604	49,180,497	59.932	58.32	58.27	58.36	57.97	59.44	837,979	58.689	-0.42%
2025-10-13	0	59.80	59.75	59.80	58.80	60.40	1,316,405	78,298,621	59.479	58.56	58.51	58.56	57.58	59.15	1,344,278	58.246	-2.61%
2025-10-10	0	61.40	61.40	61.50	61.15	63.50	703,300	43,485,857	61.831	60.13	60.13	60.22	59.88	62.18	718,191	60.549	-3.61%
2025-10-09	0	63.70	63.70	63.75	62.55	63.80	723,563	45,968,180	63.530	62.38	62.38	62.43	61.25	62.48	738,883	62.213	0.87%
2025-10-08	0	63.15	63.10	63.15	61.45	63.15	395,201	24,718,996	62.548	61.84	61.79	61.84	60.18	61.84	403,569	61.251	1.28%
2025-10-06	0	62.35	62.30	62.35	62.15	63.20	650,600	40,658,675	62.494	61.06	61.01	61.06	60.86	61.89	664,375	61.198	-1.42%
2025-10-03	0	63.25	63.20	63.25	62.75	63.50	379,718	23,975,263	63.140	61.94	61.89	61.94	61.45	62.18	387,758	61.830	0.00%
2025-10-02	0	63.25	63.25	63.30	62.10	63.50	500,764	31,630,859	63.165	61.94	61.94	61.99	60.81	62.18	511,367	61.856	0.88%
2025-09-30	0	62.70	62.65	62.70	61.85	63.35	329,286	20,599,431	62.558	61.40	61.35	61.40	60.57	62.04	336,258	61.261	0.48%
2025-09-29	0	62.40	62.40	62.45	61.85	63.40	324,200	20,202,285	62.314	61.11	61.11	61.16	60.57	62.09	331,064	61.022	-0.08%
2025-09-26	0	62.45	62.45	62.50	61.35	63.20	572,109	35,662,892	62.336	61.16	61.16	61.20	60.08	61.89	584,223	61.043	0.40%
2025-09-25	0	62.20	62.20	62.25	61.75	64.25	643,419	40,156,391	62.411	60.91	60.91	60.96	60.47	62.92	657,042	61.117	-2.58%
2025-09-24	0	63.85	63.80	63.85	63.80	64.60	347,443	22,270,957	64.100	62.53	62.48	62.53	62.48	63.26	354,800	62.771	-0.93%
2025-09-23	0	64.45	64.45	64.50	63.75	65.00	332,051	21,368,214	64.352	63.11	63.11	63.16	62.43	63.65	339,082	63.018	-0.54%
2025-09-22	0	64.80	64.70	64.80	63.05	64.85	637,651	40,971,985	64.255	63.46	63.36	63.46	61.74	63.51	651,152	62.922	1.81%
2025-09-19	0	63.65	63.60	63.65	63.55	64.20	658,505	41,973,175	63.740	62.33	62.28	62.33	62.23	62.87	672,448	62.418	0.71%
2025-09-18	0	63.20	63.05	63.20	62.55	63.70	312,500	19,752,090	63.207	61.89	61.74	61.89	61.25	62.38	319,117	61.896	-0.16%
2025-09-17	0	63.30	63.00	63.30	62.65	64.45	422,161	26,811,246	63.510	61.99	61.69	61.99	61.35	63.11	431,100	62.193	-0.63%
2025-09-16	0	63.70	63.65	63.70	61.95	63.70	785,576	49,491,621	63.000	62.38	62.33	62.38	60.67	62.38	802,209	61.694	2.74%
2025-09-15	0	62.00	61.95	62.00	61.55	62.30	261,862	16,226,852	61.967	60.71	60.67	60.71	60.27	61.01	267,407	60.682	-0.72%
2025-09-12	0	62.45	62.35	62.45	62.10	62.90	385,379	24,102,052	62.541	61.16	61.06	61.16	60.81	61.60	393,539	61.244	-0.32%
2025-09-11	0	62.65	62.60	62.65	60.35	62.80	629,410	39,292,197	62.427	61.35	61.30	61.35	59.10	61.50	642,737	61.133	1.62%
2025-09-10	0	61.65	61.50	61.65	61.35	62.50	356,541	22,036,648	61.807	60.37	60.22	60.37	60.08	61.20	364,090	60.525	-0.08%
2025-09-09	0	61.70	61.55	61.70	60.25	61.80	615,515	37,864,424	61.517	60.42	60.27	60.42	59.00	60.52	628,548	60.241	1.73%
2025-09-08	0	60.65	60.60	60.65	60.25	61.65	569,065	34,494,893	60.617	59.39	59.34	59.39	59.00	60.37	581,114	59.360	-1.14%
2025-09-05	0	61.35	61.30	61.35	60.20	61.85	788,995	48,058,235	60.911	60.08	60.03	60.08	58.95	60.57	805,701	59.648	0.74%
2025-09-04	0	60.90	60.80	60.90	60.10	62.50	629,374	38,243,357	60.764	59.64	59.54	59.64	58.85	61.20	642,700	59.504	-1.69%
2025-09-03	0	61.95	61.90	61.95	61.75	62.80	618,265	38,406,835	62.120	60.67	60.62	60.67	60.47	61.50	631,356	60.832	1.06%
2025-09-02	0	61.30	61.25	61.30	61.00	62.85	515,100	31,635,526	61.416	60.03	59.98	60.03	59.74	61.55	526,006	60.143	-2.47%
2025-09-01	0	62.85	62.70	62.85	61.90	63.20	391,167	24,548,827	62.758	61.55	61.40	61.55	60.62	61.89	399,449	61.457	0.00%
2025-08-29	0	62.85	62.85	62.90	62.30	63.30	612,843	38,412,614	62.679	61.55	61.55	61.60	61.01	61.99	625,819	61.380	-0.71%
2025-08-28	0	63.30	63.25	63.30	62.80	63.55	469,000	29,616,145	63.147	61.99	61.94	61.99	61.50	62.23	478,930	61.838	-0.39%
2025-08-27	0	63.55	63.30	63.55	62.05	64.15	841,514	53,258,637	63.289	62.23	61.99	62.23	60.76	62.82	859,332	61.977	1.60%
2025-08-26	0	62.55	62.50	62.55	62.10	62.85	407,751	25,490,507	62.515	61.25	61.20	61.25	60.81	61.55	416,384	61.219	0.16%
2025-08-25	0	62.45	62.35	62.45	61.70	62.95	533,942	33,289,398	62.346	61.16	61.06	61.16	60.42	61.64	545,247	61.054	1.05%
2025-08-22	0	61.80	61.75	61.80	61.50	62.20	542,100	33,533,739	61.859	60.52	60.47	60.52	60.22	60.91	553,578	60.576	0.90%
2025-08-21	0	61.25	61.25	61.30	60.85	62.50	542,679	33,338,850	61.434	59.98	59.98	60.03	59.59	61.20	554,169	60.160	-1.37%
2025-08-20	0	62.10	62.05	62.10	61.00	62.50	540,582	33,485,312	61.943	60.81	60.76	60.81	59.74	61.20	552,028	60.659	-0.96%
2025-08-19	0	62.70	62.50	62.70	60.80	62.70	821,873	50,959,922	62.005	61.40	61.20	61.40	59.54	61.40	839,275	60.719	2.28%
2025-08-18	0	61.30	61.25	61.30	61.05	63.05	1,108,346	68,353,555	61.672	60.03	59.98	60.03	59.78	61.74	1,131,813	60.393	-3.08%
2025-08-15	0	63.25	63.20	63.25	61.80	63.45	726,415	45,570,048	62.733	61.94	61.89	61.94	60.52	62.13	741,796	61.432	0.40%
2025-08-14	0	63.00	62.95	63.00	62.40	63.80	533,300	33,555,320	62.920	61.69	61.64	61.69	61.11	62.48	544,592	61.616	-0.32%
2025-08-13	0	63.20	63.15	63.20	62.45	63.80	883,630	55,780,849	63.127	61.89	61.84	61.89	61.16	62.48	902,339	61.818	-0.24%
2025-08-12	0	63.35	63.10	63.35	61.30	63.50	988,777	62,366,430	63.074	62.04	61.79	62.04	60.03	62.18	1,009,713	61.767	2.10%
2025-08-11	0	62.05	61.90	62.05	61.40	62.65	938,300	58,191,012	62.017	60.76	60.62	60.76	60.13	61.35	958,167	60.732	0.24%
2025-08-08	0	61.90	61.85	61.90	61.25	63.20	1,009,000	62,870,810	62.310	60.62	60.57	60.62	59.98	61.89	1,030,364	61.018	0.98%
2025-08-07	0	61.30	61.30	61.35	60.00	61.85	978,899	59,953,562	61.246	60.03	60.03	60.08	58.76	60.57	999,626	59.976	1.49%
2025-08-06	0	60.40	60.35	60.40	59.00	60.50	1,213,814	73,078,922	60.206	59.15	59.10	59.15	57.78	59.25	1,239,515	58.958	1.85%
2025-08-05	0	59.30	59.25	59.30	58.15	59.30	675,092	39,775,435	58.919	58.07	58.02	58.07	56.94	58.07	689,386	57.697	0.85%
2025-08-04	0	58.80	58.75	58.80	56.90	58.90	497,437	28,967,875	58.234	57.58	57.53	57.58	55.72	57.68	507,969	57.027	1.64%
2025-08-01	0	57.85	57.80	57.85	57.40	58.80	1,002,438	57,988,882	57.848	56.65	56.60	56.65	56.21	57.58	1,023,663	56.648	-0.77%
2025-07-31	0	58.30	58.25	58.30	57.50	59.25	1,098,417	64,223,916	58.470	57.09	57.04	57.09	56.31	58.02	1,121,674	57.257	-0.34%
2025-07-30	0	58.50	58.45	58.50	58.20	59.00	909,908	53,379,686	58.665	57.29	57.24	57.29	56.99	57.78	929,174	57.449	-0.34%
2025-07-29	0	58.70	58.45	58.70	56.70	58.70	1,433,285	83,430,344	58.209	57.48	57.24	57.48	55.52	57.48	1,463,633	57.002	2.35%
2025-07-28	0	57.35	57.20	57.35	56.15	57.40	1,319,700	75,043,245	56.864	56.16	56.01	56.16	54.99	56.21	1,347,643	55.685	1.96%
2025-07-25	0	56.25	56.25	56.30	55.70	56.45	1,168,459	65,522,252	56.076	55.08	55.08	55.13	54.55	55.28	1,193,199	54.913	0.00%
2025-07-24	0	56.25	56.25	56.30	56.00	56.50	678,143	38,104,160	56.189	55.08	55.08	55.13	54.84	55.33	692,502	55.024	-0.18%
2025-07-23	0	56.35	56.20	56.35	55.95	56.95	686,561	38,643,237	56.285	55.18	55.03	55.18	54.79	55.77	701,098	55.118	-1.05%
2025-07-22	0	56.95	56.75	56.95	56.50	57.60	907,984	51,844,248	57.098	55.77	55.57	55.77	55.33	56.41	927,209	55.914	0.62%
2025-07-21	0	56.60	56.55	56.60	55.50	56.60	770,758	43,425,441	56.341	55.43	55.38	55.43	54.35	55.43	787,078	55.173	2.63%
2025-07-18	0	55.15	55.10	55.15	55.00	55.60	471,600	26,051,977	55.242	54.01	53.96	54.01	53.86	54.45	481,585	54.096	-0.09%
2025-07-17	0	55.20	55.20	55.25	54.20	55.60	971,697	53,278,902	54.831	54.06	54.06	54.10	53.08	54.45	992,271	53.694	-0.63%
2025-07-16	0	59.00	58.95	59.00	58.70	59.30	1,186,253	69,995,914	59.006	54.40	54.35	54.40	54.12	54.67	1,286,667	54.401	0.00%
2025-07-15	0	59.00	58.95	59.00	58.05	59.00	1,239,900	72,761,897	58.684	54.40	54.35	54.40	53.52	54.40	1,344,855	54.104	0.43%
2025-07-14	0	58.75	58.60	58.75	58.20	58.90	672,270	39,418,265	58.635	54.17	54.03	54.17	53.66	54.30	729,176	54.059	0.43%
2025-07-11	0	58.50	58.45	58.50	58.15	58.80	623,300	36,495,967	58.553	53.93	53.89	53.93	53.61	54.21	676,061	53.983	-0.34%
2025-07-10	0	58.70	58.60	58.70	58.15	58.80	497,800	29,125,293	58.508	54.12	54.03	54.12	53.61	54.21	539,938	53.942	0.34%
2025-07-09	0	58.50	58.40	58.50	57.20	58.70	996,700	57,861,262	58.053	53.93	53.84	53.93	52.74	54.12	1,081,069	53.522	0.34%
2025-07-08	0	58.30	58.25	58.30	58.00	58.70	829,189	48,374,026	58.339	53.75	53.70	53.75	53.47	54.12	899,378	53.786	-0.34%
2025-07-07	0	58.50	58.45	58.50	57.50	58.65	803,800	46,772,970	58.190	53.93	53.89	53.93	53.01	54.07	871,840	53.649	0.17%
2025-07-04	0	58.40	58.30	58.40	58.00	58.50	409,683	23,867,769	58.259	53.84	53.75	53.84	53.47	53.93	444,362	53.712	0.09%
2025-07-03	0	58.35	58.30	58.35	56.50	58.60	978,908	56,796,768	58.021	53.80	53.75	53.80	52.09	54.03	1,061,771	53.492	1.21%
2025-07-02	0	57.65	57.55	57.65	56.20	57.90	1,339,412	76,586,579	57.179	53.15	53.06	53.15	51.81	53.38	1,452,791	52.717	1.23%
2025-06-30	0	56.95	56.90	56.95	56.60	57.70	870,098	49,779,490	57.211	52.51	52.46	52.51	52.18	53.20	943,750	52.746	-0.61%
2025-06-27	0	57.30	57.20	57.30	56.60	57.50	698,300	39,892,971	57.129	52.83	52.74	52.83	52.18	53.01	757,410	52.670	0.70%
2025-06-26	0	56.90	56.85	56.90	56.40	57.15	553,303	31,392,378	56.736	52.46	52.41	52.46	52.00	52.69	600,139	52.309	0.00%
2025-06-25	0	56.90	56.65	56.90	56.10	56.90	726,498	41,054,713	56.510	52.46	52.23	52.46	51.72	52.46	787,995	52.100	0.53%
2025-06-24	0	56.60	56.40	56.60	55.35	56.60	668,581	37,571,236	56.195	52.18	52.00	52.18	51.03	52.18	725,175	51.810	1.80%
2025-06-23	0	55.60	55.45	55.60	54.60	55.60	417,466	23,063,496	55.246	51.26	51.12	51.26	50.34	51.26	452,804	50.935	0.18%
2025-06-20	0	55.50	55.45	55.50	55.20	55.70	364,958	20,251,787	55.491	51.17	51.12	51.17	50.89	51.35	395,851	51.160	0.54%
2025-06-19	0	55.20	54.90	55.20	54.70	55.75	663,800	36,557,950	55.074	50.89	50.62	50.89	50.43	51.40	719,990	50.776	-0.99%
2025-06-18	0	55.75	55.70	55.75	54.90	55.75	540,794	30,018,707	55.509	51.40	51.35	51.40	50.62	51.40	586,571	51.177	0.54%
2025-06-17	0	55.45	55.40	55.45	54.60	55.80	601,503	33,359,952	55.461	51.12	51.08	51.12	50.34	51.45	652,419	51.133	0.64%
2025-06-16	0	55.10	55.00	55.10	54.55	55.85	970,366	53,490,984	55.125	50.80	50.71	50.80	50.29	51.49	1,052,506	50.823	-0.45%
2025-06-13	0	55.35	55.30	55.35	54.60	55.65	1,165,943	64,164,712	55.032	51.03	50.98	51.03	50.34	51.31	1,264,638	50.738	-0.09%
2025-06-12	0	55.40	55.35	55.45	54.65	55.75	679,635	37,636,672	55.378	51.08	51.03	51.12	50.38	51.40	737,165	51.056	0.82%
2025-06-11	0	54.95	54.80	54.95	53.90	55.10	1,003,600	54,994,803	54.798	50.66	50.52	50.66	49.69	50.80	1,088,553	50.521	1.95%
2025-06-10	0	53.90	53.80	53.90	53.60	54.75	907,628	48,871,269	53.845	49.69	49.60	49.69	49.42	50.48	984,457	49.643	-0.83%
2025-06-09	0	54.35	54.30	54.35	53.25	54.85	808,926	43,986,829	54.377	50.11	50.06	50.11	49.09	50.57	877,400	50.133	-1.45%
2025-06-06	0	55.15	54.65	55.15	53.70	55.15	2,262,561	123,877,634	54.751	50.85	50.38	50.85	49.51	50.85	2,454,083	50.478	2.51%
2025-06-05	0	53.80	53.75	53.80	53.35	54.20	636,200	34,214,075	53.779	49.60	49.56	49.60	49.19	49.97	690,053	49.582	1.22%
2025-06-04	0	53.15	53.15	53.20	52.60	53.30	510,814	27,041,863	52.939	49.00	49.00	49.05	48.49	49.14	554,054	48.807	1.05%
2025-06-03	0	52.60	52.50	52.60	52.00	52.85	646,735	34,018,371	52.600	48.49	48.40	48.49	47.94	48.73	701,480	48.495	0.38%
2025-06-02	0	52.40	52.35	52.40	51.45	52.40	527,308	27,350,427	51.868	48.31	48.26	48.31	47.43	48.31	571,944	47.820	0.38%
2025-05-30	0	52.20	52.15	52.20	51.90	53.10	806,789	42,130,704	52.220	48.13	48.08	48.13	47.85	48.96	875,082	48.145	-0.67%
2025-05-29	0	52.55	52.45	52.55	52.25	52.75	420,800	22,100,267	52.520	48.45	48.36	48.45	48.17	48.63	456,420	48.421	0.29%
2025-05-28	0	52.40	52.35	52.40	51.80	52.40	770,206	40,153,993	52.134	48.31	48.26	48.31	47.76	48.31	835,403	48.065	0.00%
2025-05-27	0	52.40	52.30	52.40	51.85	52.40	394,911	20,602,849	52.171	48.31	48.22	48.31	47.80	48.31	428,340	48.099	0.38%
2025-05-26	0	52.20	52.10	52.20	51.90	52.45	323,300	16,875,367	52.197	48.13	48.03	48.13	47.85	48.36	350,667	48.124	0.00%
2025-05-23	0	52.20	52.15	52.20	51.80	52.60	327,124	17,019,781	52.029	48.13	48.08	48.13	47.76	48.49	354,814	47.968	0.58%
2025-05-22	0	51.90	51.90	52.00	51.50	52.30	609,770	31,636,344	51.882	47.85	47.85	47.94	47.48	48.22	661,386	47.833	-0.38%
2025-05-21	0	52.10	52.05	52.10	51.60	53.35	1,243,089	64,448,162	51.845	48.03	47.99	48.03	47.57	49.19	1,348,314	47.799	-1.61%
2025-05-20	0	52.95	52.90	52.95	52.50	53.25	509,820	27,035,360	53.029	48.82	48.77	48.82	48.40	49.09	552,975	48.891	0.09%
2025-05-19	0	52.90	52.75	52.90	51.40	52.90	694,715	36,521,780	52.571	48.77	48.63	48.77	47.39	48.77	753,521	48.468	2.22%
2025-05-16	0	51.75	51.55	51.75	51.50	52.10	721,100	37,277,460	51.695	47.71	47.53	47.71	47.48	48.03	782,140	47.661	-0.96%
2025-05-15	0	52.25	52.20	52.30	52.00	56.80	1,982,719	104,192,498	52.550	48.17	48.13	48.22	47.94	52.37	2,150,553	48.449	-8.25%
2025-05-14	0	56.95	56.80	56.95	56.40	57.00	322,945	18,340,331	56.791	52.51	52.37	52.51	52.00	52.55	350,282	52.359	1.24%
2025-05-13	0	56.25	56.15	56.25	55.80	56.95	332,210	18,662,977	56.178	51.86	51.77	51.86	51.45	52.51	360,331	51.794	-0.44%
2025-05-12	0	56.50	56.50	56.55	55.00	56.55	757,185	42,428,780	56.035	52.09	52.09	52.14	50.71	52.14	821,279	51.662	1.53%
2025-05-09	0	55.65	55.65	55.70	55.00	56.35	255,201	14,172,802	55.536	51.31	51.31	51.35	50.71	51.95	276,803	51.202	-0.27%
2025-05-08	0	55.80	55.60	55.80	54.30	56.00	458,718	25,509,430	55.610	51.45	51.26	51.45	50.06	51.63	497,548	51.270	2.67%
2025-05-07	0	54.35	54.10	54.35	54.10	55.95	603,354	33,011,663	54.714	50.11	49.88	50.11	49.88	51.58	654,427	50.444	-1.27%
2025-05-06	0	55.05	55.00	55.05	53.85	55.50	620,259	34,160,322	55.074	50.75	50.71	50.75	49.65	51.17	672,763	50.776	2.23%
2025-05-02	0	53.85	53.75	53.85	51.50	53.95	559,455	29,884,927	53.418	49.65	49.56	49.65	47.48	49.74	606,812	49.249	3.16%
2025-04-30	0	52.20	52.05	52.20	51.45	52.60	381,846	19,898,640	52.112	48.13	47.99	48.13	47.43	48.49	414,169	48.045	0.00%
2025-04-29	0	52.20	52.15	52.20	51.30	52.20	236,284	12,258,896	51.882	48.13	48.08	48.13	47.30	48.13	256,285	47.833	0.68%
2025-04-28	0	51.85	51.85	51.90	51.00	52.00	237,040	12,263,820	51.737	47.80	47.80	47.85	47.02	47.94	257,105	47.700	0.58%
2025-04-25	0	51.55	51.30	51.55	50.35	51.90	437,342	22,321,563	51.039	47.53	47.30	47.53	46.42	47.85	474,362	47.056	1.28%
2025-04-24	0	50.90	50.90	51.00	49.90	51.20	325,092	16,428,955	50.536	46.93	46.93	47.02	46.01	47.20	352,610	46.592	0.39%
2025-04-23	0	50.70	50.70	50.85	49.45	51.45	552,674	28,099,747	50.843	46.74	46.74	46.88	45.59	47.43	599,457	46.875	2.94%
2025-04-22	0	49.25	49.15	49.25	48.50	49.45	865,864	42,422,077	48.994	45.41	45.31	45.41	44.71	45.59	939,158	45.170	0.41%
2025-04-17	0	49.05	49.00	49.05	48.15	49.35	341,268	16,693,591	48.916	45.22	45.18	45.22	44.39	45.50	370,156	45.099	1.34%
2025-04-16	0	48.40	48.35	48.40	47.25	48.65	514,254	24,790,820	48.207	44.62	44.58	44.62	43.56	44.85	557,785	44.445	1.57%
2025-04-15	0	47.65	47.60	47.65	47.25	48.50	478,820	22,807,594	47.633	43.93	43.89	43.93	43.56	44.71	519,351	43.916	-0.83%
2025-04-14	0	48.05	47.95	48.05	47.20	48.65	1,000,090	48,063,327	48.059	44.30	44.21	44.30	43.52	44.85	1,084,746	44.308	2.56%
2025-04-11	0	46.85	46.70	46.85	45.55	47.20	501,205	23,283,657	46.455	43.19	43.06	43.19	42.00	43.52	543,631	42.830	1.41%
2025-04-10	0	46.20	46.20	46.25	45.80	48.65	729,666	34,226,314	46.907	42.59	42.59	42.64	42.23	44.85	791,431	43.246	0.87%
2025-04-09	0	45.80	45.75	45.80	43.70	45.85	1,084,828	48,627,459	44.825	42.23	42.18	42.23	40.29	42.27	1,176,657	41.327	0.55%
2025-04-08	0	45.55	45.55	45.60	45.00	48.15	1,418,132	65,284,798	46.036	42.00	42.00	42.04	41.49	44.39	1,538,174	42.443	-3.60%
2025-04-07	0	47.25	47.20	47.30	46.90	50.00	2,261,671	108,169,560	47.827	43.56	43.52	43.61	43.24	46.10	2,453,117	44.095	-12.82%
2025-04-03	0	54.20	54.05	54.20	52.20	56.50	1,986,491	107,218,096	53.974	49.97	49.83	49.97	48.13	52.09	2,154,644	49.761	-5.90%
2025-04-02	0	57.60	57.55	57.60	57.10	57.80	353,800	20,286,928	57.340	53.10	53.06	53.10	52.64	53.29	383,749	52.865	0.88%
2025-04-01	0	57.10	57.05	57.10	56.50	58.00	522,100	29,749,542	56.981	52.64	52.60	52.64	52.09	53.47	566,295	52.534	0.00%
2025-03-31	0	57.10	57.10	57.25	56.90	58.95	919,800	52,947,105	57.564	52.64	52.64	52.78	52.46	54.35	997,659	53.071	-3.22%
2025-03-28	0	59.00	58.80	59.00	57.95	59.15	493,566	29,021,117	58.799	54.40	54.21	54.40	53.43	54.53	535,345	54.210	1.81%
2025-03-27	0	57.95	57.85	57.95	57.05	58.85	432,236	25,096,678	58.062	53.43	53.34	53.43	52.60	54.26	468,824	53.531	-0.43%
2025-03-26	0	58.20	58.05	58.20	57.55	58.60	342,400	19,904,695	58.133	53.66	53.52	53.66	53.06	54.03	371,384	53.596	0.87%
2025-03-25	0	57.70	57.50	57.70	56.25	57.80	340,700	19,469,442	57.145	53.20	53.01	53.20	51.86	53.29	369,540	52.686	1.58%
2025-03-24	0	56.80	56.80	56.85	56.80	58.35	496,200	28,394,953	57.225	52.37	52.37	52.41	52.37	53.80	538,202	52.759	-1.47%
2025-03-21	0	57.65	57.60	57.65	56.95	57.75	859,602	49,324,659	57.381	53.15	53.10	53.15	52.51	53.24	932,366	52.903	0.52%
2025-03-20	0	57.35	57.35	57.40	57.20	58.95	458,020	26,398,295	57.636	52.87	52.87	52.92	52.74	54.35	496,791	53.138	-1.21%
2025-03-19	0	58.05	58.00	58.05	57.20	58.25	371,044	21,512,878	57.979	53.52	53.47	53.52	52.74	53.70	402,452	53.454	1.04%
2025-03-18	0	57.45	57.45	57.50	56.45	57.80	491,271	28,090,170	57.179	52.97	52.97	53.01	52.04	53.29	532,856	52.716	1.50%
2025-03-17	0	56.60	56.55	56.60	56.30	56.80	283,865	16,056,688	56.565	52.18	52.14	52.18	51.91	52.37	307,894	52.150	-0.35%
2025-03-14	0	56.80	56.75	56.80	55.95	58.00	655,330	37,018,597	56.488	52.37	52.32	52.37	51.58	53.47	710,803	52.080	-1.90%
2025-03-13	0	57.90	57.80	57.90	57.40	59.50	502,333	29,088,949	57.908	53.38	53.29	53.38	52.92	54.86	544,855	53.388	-2.11%
2025-03-12	0	59.15	59.10	59.15	58.35	60.60	561,642	33,421,492	59.507	54.53	54.49	54.53	53.80	55.87	609,184	54.863	-2.39%
2025-03-11	0	60.60	60.40	60.60	58.00	60.80	983,164	58,971,155	59.981	55.87	55.69	55.87	53.47	56.06	1,066,387	55.300	1.68%
2025-03-10	0	59.60	59.50	59.60	57.60	59.60	1,144,546	67,623,564	59.083	54.95	54.86	54.95	53.10	54.95	1,241,430	54.472	3.20%
2025-03-07	0	57.75	57.75	57.85	56.10	58.00	626,550	36,043,099	57.526	53.24	53.24	53.34	51.72	53.47	679,586	53.037	0.26%
2025-03-06	0	57.60	57.40	57.60	55.80	57.90	1,133,013	64,764,868	57.162	53.10	52.92	53.10	51.45	53.38	1,228,921	52.701	3.41%
2025-03-05	0	55.70	55.70	55.80	54.20	55.95	751,698	41,626,102	55.376	51.35	51.35	51.45	49.97	51.58	815,328	51.054	2.77%
2025-03-04	0	54.20	54.00	54.20	52.90	54.40	534,974	28,670,065	53.592	49.97	49.79	49.97	48.77	50.15	580,259	49.409	2.07%
2025-03-03	0	53.10	52.85	53.10	52.50	54.20	545,606	29,006,639	53.164	48.96	48.73	48.96	48.40	49.97	591,791	49.015	-1.21%
2025-02-28	0	53.75	53.75	53.85	53.50	54.85	649,058	35,075,356	54.040	49.56	49.56	49.65	49.32	50.57	704,000	49.823	0.09%
2025-02-27	0	53.70	53.65	53.75	53.10	54.60	425,631	22,871,678	53.736	49.51	49.46	49.56	48.96	50.34	461,660	49.542	-0.56%
2025-02-26	0	54.00	53.90	54.00	53.60	55.00	349,490	18,924,070	54.148	49.79	49.69	49.79	49.42	50.71	379,074	49.922	0.00%
2025-02-25	0	54.00	53.85	54.00	53.15	54.45	392,920	21,223,345	54.014	49.79	49.65	49.79	49.00	50.20	426,180	49.799	1.03%
2025-02-24	0	53.45	53.45	53.55	52.95	53.90	342,200	18,294,155	53.460	49.28	49.28	49.37	48.82	49.69	371,167	49.288	0.85%
2025-02-21	0	53.00	53.00	53.10	52.85	53.80	393,004	20,893,439	53.163	48.86	48.86	48.96	48.73	49.60	426,271	49.014	0.19%
2025-02-20	0	52.90	52.85	52.90	52.80	54.00	308,457	16,414,617	53.215	48.77	48.73	48.77	48.68	49.79	334,567	49.062	-1.76%
2025-02-19	0	53.85	53.85	54.05	53.85	54.50	294,241	15,906,093	54.058	49.65	49.65	49.83	49.65	50.25	319,148	49.839	-0.28%
2025-02-18	0	54.00	53.95	54.00	53.35	54.00	490,962	26,339,665	53.649	49.79	49.74	49.79	49.19	49.79	532,521	49.462	0.75%
2025-02-17	0	53.60	53.60	53.75	53.30	55.00	415,900	22,363,154	53.771	49.42	49.42	49.56	49.14	50.71	451,105	49.574	-2.01%
2025-02-14	0	54.70	54.50	54.70	53.90	54.80	348,100	18,936,536	54.400	50.43	50.25	50.43	49.69	50.52	377,566	50.154	1.48%
2025-02-13	0	53.90	53.85	53.90	53.60	55.90	645,623	35,155,770	54.452	49.69	49.65	49.69	49.42	51.54	700,274	50.203	-2.18%
2025-02-12	0	55.10	55.05	55.10	51.90	57.40	2,829,947	156,546,403	55.318	50.80	50.75	50.80	47.85	52.92	3,069,497	51.001	6.89%
2025-02-11	0	51.55	51.55	51.70	51.30	52.00	276,600	14,277,908	51.619	47.53	47.53	47.67	47.30	47.94	300,014	47.591	-0.29%
2025-02-10	0	51.70	51.70	51.80	51.70	52.50	216,862	11,283,202	52.029	47.67	47.67	47.76	47.67	48.40	235,219	47.969	-0.96%
2025-02-07	0	52.20	52.20	52.35	52.00	53.00	235,855	12,348,524	52.356	48.13	48.13	48.26	47.94	48.86	255,820	48.270	-0.57%
2025-02-06	0	52.50	52.45	52.50	51.60	52.50	335,244	17,487,166	52.163	48.40	48.36	48.40	47.57	48.40	363,622	48.092	2.04%
2025-02-05	0	51.45	51.35	51.45	51.00	51.95	187,900	9,651,695	51.366	47.43	47.34	47.43	47.02	47.90	203,805	47.357	0.19%
2025-02-04	0	51.35	51.30	51.35	51.05	52.00	294,866	15,180,879	51.484	47.34	47.30	47.34	47.07	47.94	319,826	47.466	-0.19%
2025-02-03	0	51.45	51.30	51.45	50.15	51.45	526,900	26,790,466	50.845	47.43	47.30	47.43	46.24	47.43	571,501	46.877	0.29%
2025-01-28	0	51.30	51.30	51.50	51.15	52.00	112,969	5,808,887	51.420	47.30	47.30	47.48	47.16	47.94	122,532	47.407	-1.63%
2025-01-27	0	52.15	52.05	52.15	51.60	52.80	371,500	19,418,781	52.271	48.08	47.99	48.08	47.57	48.68	402,947	48.192	1.07%
2025-01-24	0	51.60	51.55	51.60	50.55	51.70	527,450	27,135,914	51.447	47.57	47.53	47.57	46.60	47.67	572,098	47.432	1.98%
2025-01-23	0	50.60	50.55	50.60	50.55	51.40	291,500	14,818,584	50.836	46.65	46.60	46.65	46.60	47.39	316,175	46.868	-0.78%
2025-01-22	0	51.00	50.95	51.00	50.95	51.80	393,811	20,133,854	51.126	47.02	46.97	47.02	46.97	47.76	427,146	47.136	-0.97%
2025-01-21	0	51.50	51.40	51.50	51.05	51.90	177,207	9,119,896	51.465	47.48	47.39	47.48	47.07	47.85	192,207	47.448	0.00%
2025-01-20	0	51.50	51.50	51.55	51.25	52.00	106,400	5,480,445	51.508	47.48	47.48	47.53	47.25	47.94	115,407	47.488	-0.29%
2025-01-17	0	51.65	51.55	51.65	50.70	51.75	170,900	8,792,836	51.450	47.62	47.53	47.62	46.74	47.71	185,366	47.435	1.87%
2025-01-16	0	50.70	50.70	50.75	50.35	51.25	265,746	13,457,885	50.642	46.74	46.74	46.79	46.42	47.25	288,241	46.690	0.30%
2025-01-15	0	50.55	50.55	50.60	50.00	51.00	301,575	15,176,408	50.324	46.60	46.60	46.65	46.10	47.02	327,103	46.396	-0.10%
2025-01-14	0	50.60	50.60	50.75	50.00	51.25	255,567	12,925,755	50.577	46.65	46.65	46.79	46.10	47.25	277,200	46.630	0.90%
2025-01-13	0	50.15	50.05	50.15	49.80	50.60	223,100	11,168,420	50.060	46.24	46.14	46.24	45.91	46.65	241,985	46.153	-0.50%
2025-01-10	0	50.40	50.40	50.60	50.40	51.80	325,400	16,516,337	50.757	46.47	46.47	46.65	46.47	47.76	352,945	46.796	-2.42%
2025-01-09	0	51.65	51.60	51.65	50.40	51.90	172,400	8,855,677	51.367	47.62	47.57	47.62	46.47	47.85	186,993	47.358	2.68%
2025-01-08	0	50.30	50.30	50.45	50.10	50.65	405,282	20,400,276	50.336	46.37	46.37	46.51	46.19	46.70	439,588	46.408	-0.69%
2025-01-07	0	50.65	50.50	50.65	50.30	51.10	431,471	21,802,093	50.530	46.70	46.56	46.70	46.37	47.11	467,994	46.586	-0.30%
2025-01-06	0	50.80	50.80	50.85	50.70	51.75	528,594	26,920,555	50.929	46.84	46.84	46.88	46.74	47.71	573,339	46.954	-1.84%
2025-01-03	0	51.75	51.55	51.75	51.40	52.50	254,856	13,204,746	51.813	47.71	47.53	47.71	47.39	48.40	276,429	47.769	-1.05%
2025-01-02	0	52.30	52.20	52.30	52.00	52.85	408,300	21,356,585	52.306	48.22	48.13	48.22	47.94	48.73	442,862	48.224	-0.95%
2024-12-31	0	52.80	52.70	52.80	52.15	52.85	289,450	15,235,372	52.636	48.68	48.59	48.68	48.08	48.73	313,951	48.528	0.96%
2024-12-30	0	52.30	52.25	52.30	52.15	52.80	388,327	20,376,458	52.472	48.22	48.17	48.22	48.08	48.68	421,198	48.377	-0.19%
2024-12-27	0	52.40	52.20	52.40	51.80	52.50	279,040	14,582,378	52.259	48.31	48.13	48.31	47.76	48.40	302,660	48.181	1.16%
2024-12-24	0	51.80	51.80	52.00	50.85	52.10	107,201	5,555,898	51.827	47.76	47.76	47.94	46.88	48.03	116,275	47.782	-0.38%
2024-12-23	0	52.00	51.85	52.00	50.95	52.40	189,500	9,845,074	51.953	47.94	47.80	47.94	46.97	48.31	205,541	47.898	0.39%
2024-12-20	0	51.80	51.70	51.80	51.05	52.10	282,348	14,640,171	51.852	47.76	47.67	47.76	47.07	48.03	306,248	47.805	0.39%
2024-12-19	0	51.60	51.55	51.60	50.70	52.00	258,000	13,300,717	51.553	47.57	47.53	47.57	46.74	47.94	279,839	47.530	1.18%
2024-12-18	0	51.00	50.80	51.00	50.30	51.00	552,900	28,038,450	50.712	47.02	46.84	47.02	46.37	47.02	599,702	46.754	0.69%
2024-12-17	0	50.65	50.65	50.70	50.30	51.15	473,550	24,001,872	50.685	46.70	46.70	46.74	46.37	47.16	513,635	46.729	-0.59%
2024-12-16	0	50.95	50.90	50.95	50.65	52.05	349,836	17,902,305	51.173	46.97	46.93	46.97	46.70	47.99	379,449	47.180	-1.83%
2024-12-13	0	51.90	51.75	51.90	51.30	52.65	317,201	16,422,292	51.773	47.85	47.71	47.85	47.30	48.54	344,052	47.732	-0.10%
2024-12-12	0	51.95	51.95	52.00	51.60	52.40	265,950	13,829,875	52.002	47.90	47.90	47.94	47.57	48.31	288,462	47.943	0.19%
2024-12-11	0	51.85	51.85	52.10	51.80	52.40	192,100	9,992,576	52.018	47.80	47.80	48.03	47.76	48.31	208,361	47.958	-0.19%
2024-12-10	0	51.95	51.95	52.00	51.95	53.45	253,947	13,312,547	52.423	47.90	47.90	47.94	47.90	49.28	275,443	48.331	-1.05%
2024-12-09	0	52.50	52.30	52.50	52.00	53.05	267,454	13,997,869	52.337	48.40	48.22	48.40	47.94	48.91	290,094	48.253	0.19%
2024-12-06	0	52.40	52.15	52.40	51.60	52.40	330,493	17,222,915	52.113	48.31	48.08	48.31	47.57	48.31	358,469	48.046	1.16%
2024-12-05	0	51.80	51.75	51.80	51.10	52.10	659,930	34,015,739	51.544	47.76	47.71	47.76	47.11	48.03	715,792	47.522	0.53%
2024-12-04	0	52.85	52.85	52.90	52.70	53.30	335,801	17,759,956	52.888	47.51	47.51	47.55	47.37	47.91	373,570	47.541	0.19%
2024-12-03	0	52.75	52.75	52.85	52.35	53.15	292,327	15,418,487	52.744	47.42	47.42	47.51	47.06	47.78	325,207	47.411	0.76%
2024-12-02	0	52.35	52.35	52.40	52.30	53.70	287,844	15,131,470	52.568	47.06	47.06	47.10	47.01	48.27	320,219	47.253	-1.51%
2024-11-29	0	53.15	53.15	53.20	52.75	53.55	191,131	10,174,727	53.234	47.78	47.78	47.82	47.42	48.14	212,629	47.852	0.66%
2024-11-28	0	52.80	52.80	52.85	52.80	53.50	119,837	6,359,716	53.070	47.46	47.46	47.51	47.46	48.09	133,316	47.704	-0.38%
2024-11-27	0	53.00	53.00	53.10	52.40	53.30	268,961	14,220,706	52.873	47.64	47.64	47.73	47.10	47.91	299,212	47.527	0.76%
2024-11-26	0	52.60	52.55	52.60	52.30	53.10	327,930	17,319,583	52.815	47.28	47.24	47.28	47.01	47.73	364,814	47.475	-0.28%
2024-11-25	0	52.75	52.65	52.75	52.40	53.50	440,670	23,218,914	52.690	47.42	47.33	47.42	47.10	48.09	490,234	47.363	0.86%
2024-11-22	0	52.30	52.25	52.30	51.90	52.55	269,521	14,068,360	52.198	47.01	46.97	47.01	46.65	47.24	299,835	46.920	0.29%
2024-11-21	0	52.15	52.10	52.15	52.00	52.60	374,427	19,559,014	52.237	46.88	46.83	46.88	46.74	47.28	416,541	46.956	-0.48%
2024-11-20	0	52.40	52.35	52.40	51.80	52.80	476,477	24,881,675	52.220	47.10	47.06	47.10	46.56	47.46	530,069	46.940	-0.66%
2024-11-19	0	52.75	52.70	52.75	52.65	53.50	567,284	30,029,992	52.936	47.42	47.37	47.42	47.33	48.09	631,089	47.584	-0.28%
2024-11-18	0	52.90	52.80	52.90	51.80	53.25	318,234	16,773,085	52.707	47.55	47.46	47.55	46.56	47.87	354,027	47.378	1.05%
2024-11-15	0	52.35	52.30	52.35	52.10	52.75	378,608	19,843,006	52.410	47.06	47.01	47.06	46.83	47.42	421,192	47.112	-0.48%
2024-11-14	0	52.60	52.55	52.60	52.40	53.80	496,100	26,243,790	52.900	47.28	47.24	47.28	47.10	48.36	551,899	47.552	-2.05%
2024-11-13	0	53.70	53.70	53.80	51.00	54.00	1,243,695	65,195,909	52.421	48.27	48.27	48.36	45.84	48.54	1,383,580	47.121	-3.07%
2024-11-12	0	55.40	55.35	55.40	54.90	56.20	393,261	21,771,509	55.361	49.80	49.75	49.80	49.35	50.52	437,493	49.764	-1.42%
2024-11-11	0	56.20	56.05	56.20	55.70	56.70	243,088	13,631,136	56.075	50.52	50.38	50.52	50.07	50.97	270,429	50.406	-0.35%
2024-11-08	0	56.40	56.25	56.40	55.60	56.55	265,455	14,877,414	56.045	50.70	50.56	50.70	49.98	50.83	295,312	50.379	0.53%
2024-11-07	0	56.10	56.10	56.30	55.80	56.75	379,571	21,385,112	56.340	50.43	50.43	50.61	50.16	51.01	422,263	50.644	-1.15%
2024-11-06	0	56.75	56.70	56.75	56.50	58.50	330,619	18,893,039	57.144	51.01	50.97	51.01	50.79	52.59	367,805	51.367	-3.16%
2024-11-05	0	58.60	58.30	58.60	57.25	58.60	334,383	19,437,503	58.129	52.68	52.41	52.68	51.46	52.68	371,993	52.252	1.82%
2024-11-04	0	57.55	57.30	57.55	57.10	57.95	187,239	10,777,776	57.562	51.73	51.51	51.73	51.33	52.09	208,299	51.742	-0.35%
2024-11-01	0	57.75	57.45	57.75	56.70	58.10	297,573	17,103,625	57.477	51.91	51.64	51.91	50.97	52.23	331,043	51.666	-0.09%
2024-10-31	0	57.80	57.65	57.80	57.30	58.60	414,381	23,903,239	57.684	51.96	51.82	51.96	51.51	52.68	460,989	51.852	-0.26%
2024-10-30	0	57.95	57.90	57.95	57.90	59.20	1,299,700	75,499,857	58.090	52.09	52.05	52.09	52.05	53.21	1,445,884	52.217	-1.02%
2024-10-29	0	58.55	58.55	58.70	57.95	59.35	494,341	29,063,689	58.793	52.63	52.63	52.77	52.09	53.35	549,942	52.849	0.95%
2024-10-28	0	58.00	58.00	58.20	57.30	58.45	400,872	23,257,897	58.018	52.14	52.14	52.32	51.51	52.54	445,960	52.152	0.09%
2024-10-25	0	57.95	57.80	57.95	56.50	58.20	641,800	37,124,450	57.844	52.09	51.96	52.09	50.79	52.32	713,987	51.996	2.75%
2024-10-24	0	56.40	56.35	56.40	56.25	57.05	159,005	9,007,084	56.647	50.70	50.65	50.70	50.56	51.28	176,889	50.919	-1.66%
2024-10-23	0	57.35	57.15	57.35	56.60	57.60	306,737	17,487,030	57.010	51.55	51.37	51.55	50.88	51.78	341,237	51.246	-0.26%
2024-10-22	0	57.50	57.45	57.50	56.75	57.55	599,736	34,366,400	57.303	51.69	51.64	51.69	51.01	51.73	667,191	51.509	1.59%
2024-10-21	0	56.60	56.45	56.60	55.10	56.95	433,400	24,487,652	56.501	50.88	50.74	50.88	49.53	51.19	482,147	50.789	0.53%
2024-10-18	0	56.30	56.00	56.30	54.50	56.30	447,405	24,979,153	55.831	50.61	50.34	50.61	48.99	50.61	497,727	50.186	3.30%
2024-10-17	0	54.50	54.30	54.50	54.20	55.25	347,900	19,069,120	54.812	48.99	48.81	48.99	48.72	49.66	387,030	49.270	1.02%
2024-10-16	0	53.95	53.95	54.00	53.70	54.85	416,518	22,597,265	54.253	48.50	48.50	48.54	48.27	49.30	463,366	48.768	-2.00%
2024-10-15	0	55.05	54.85	55.05	54.75	56.80	484,028	26,899,795	55.575	49.48	49.30	49.48	49.21	51.06	538,469	49.956	-2.05%
2024-10-14	0	56.20	56.15	56.20	55.50	56.70	406,546	22,800,264	56.083	50.52	50.47	50.52	49.89	50.97	452,272	50.413	-0.09%
2024-10-10	0	56.25	56.15	56.25	55.10	56.25	469,400	26,241,635	55.905	50.56	50.47	50.56	49.53	50.56	522,196	50.252	1.99%
2024-10-09	0	55.15	55.10	55.15	54.50	56.70	698,000	38,641,963	55.361	49.57	49.53	49.57	48.99	50.97	776,508	49.764	0.91%
2024-10-08	0	54.65	54.65	54.70	54.00	56.00	791,019	43,452,543	54.932	49.12	49.12	49.17	48.54	50.34	879,989	49.379	-1.97%
2024-10-07	0	55.75	55.75	55.90	54.60	57.00	723,100	40,409,756	55.884	50.11	50.11	50.25	49.08	51.24	804,431	50.234	2.76%
2024-10-04	0	54.25	54.20	54.25	53.20	54.50	410,000	22,146,035	54.015	48.77	48.72	48.77	47.82	48.99	456,115	48.554	0.46%
2024-10-03	0	54.00	53.95	54.00	53.35	54.65	326,836	17,645,815	53.990	48.54	48.50	48.54	47.96	49.12	363,597	48.531	-0.64%
2024-10-02	0	54.35	54.25	54.35	53.80	55.30	1,221,200	66,259,646	54.258	48.86	48.77	48.86	48.36	49.71	1,358,555	48.772	0.09%
2024-09-30	0	54.30	54.25	54.30	53.60	55.00	733,941	39,819,095	54.254	48.81	48.77	48.81	48.18	49.44	816,491	48.769	-0.28%
2024-09-27	0	54.45	54.35	54.45	53.65	54.90	665,310	36,132,647	54.309	48.94	48.86	48.94	48.23	49.35	740,141	48.819	0.83%
2024-09-26	0	54.00	53.85	54.00	52.95	54.10	666,579	35,685,672	53.536	48.54	48.41	48.54	47.60	48.63	741,553	48.123	1.03%
2024-09-25	0	53.45	53.45	53.50	53.35	55.00	436,400	23,498,353	53.846	48.05	48.05	48.09	47.96	49.44	485,484	48.402	-1.47%
2024-09-24	0	54.25	54.20	54.25	53.10	54.30	403,400	21,748,755	53.914	48.77	48.72	48.77	47.73	48.81	448,773	48.463	1.69%
2024-09-23	0	53.35	53.35	53.40	52.20	54.40	577,082	30,920,409	53.581	47.96	47.96	48.00	46.92	48.90	641,989	48.163	0.66%
2024-09-20	0	53.00	52.65	53.00	52.00	53.00	881,100	46,215,677	52.452	47.64	47.33	47.64	46.74	47.64	980,202	47.149	2.12%
2024-09-19	0	51.90	51.80	51.90	51.20	52.40	337,700	17,453,685	51.684	46.65	46.56	46.65	46.02	47.10	375,683	46.459	-0.48%
2024-09-17	0	52.15	52.10	52.15	51.30	52.50	232,100	12,102,135	52.142	46.88	46.83	46.88	46.11	47.19	258,206	46.870	1.26%
2024-09-16	0	51.50	51.45	51.50	51.00	51.55	44,881	2,304,666	51.351	46.29	46.25	46.29	45.84	46.34	49,929	46.159	0.10%
2024-09-13	0	51.45	51.45	51.55	51.00	51.90	164,577	8,474,045	51.490	46.25	46.25	46.34	45.84	46.65	183,088	46.284	1.18%
2024-09-12	0	50.85	50.85	51.00	50.70	51.15	108,222	5,506,561	50.882	45.71	45.71	45.84	45.57	45.98	120,394	45.738	-0.20%
2024-09-11	0	50.95	50.80	50.95	50.35	51.00	202,000	10,243,289	50.709	45.80	45.66	45.80	45.26	45.84	224,720	45.582	-0.49%
2024-09-10	0	51.20	51.00	51.20	50.65	51.35	100,400	5,118,655	50.983	46.02	45.84	46.02	45.53	46.16	111,693	45.828	-0.29%
2024-09-09	0	51.35	51.30	51.35	50.00	51.60	273,102	13,912,045	50.941	46.16	46.11	46.16	44.94	46.38	303,819	45.791	-0.48%
2024-09-05	0	51.60	51.60	51.65	50.55	51.80	412,425	21,223,340	51.460	46.38	46.38	46.43	45.44	46.56	458,813	46.257	1.18%
2024-09-04	0	51.00	50.85	51.00	50.00	51.00	586,100	29,481,556	50.301	45.84	45.71	45.84	44.94	45.84	652,022	45.216	1.49%
2024-09-03	0	50.25	50.25	50.35	49.95	50.60	410,602	20,596,412	50.161	45.17	45.17	45.26	44.90	45.48	456,785	45.090	-0.40%
2024-09-02	0	50.45	50.25	50.45	49.70	50.70	672,500	34,028,613	50.600	45.35	45.17	45.35	44.68	45.57	748,140	45.484	-0.49%
2024-08-30	0	50.70	50.45	50.70	50.00	51.00	548,985	27,762,605	50.571	45.57	45.35	45.57	44.94	45.84	610,732	45.458	1.10%
2024-08-29	0	50.15	50.15	50.20	49.20	50.15	406,196	20,206,152	49.745	45.08	45.08	45.12	44.23	45.08	451,883	44.715	1.93%
2024-08-28	0	49.20	49.20	49.45	49.05	49.90	211,400	10,441,369	49.392	44.23	44.23	44.45	44.09	44.85	235,177	44.398	-0.91%
2024-08-27	0	49.65	49.60	49.65	49.50	49.85	144,638	7,181,459	49.651	44.63	44.59	44.63	44.50	44.81	160,906	44.631	-0.40%
2024-08-26	0	49.85	49.70	49.85	49.50	50.10	281,290	14,027,085	49.867	44.81	44.68	44.81	44.50	45.03	312,928	44.825	0.00%
2024-08-23	0	49.85	49.85	49.90	49.65	50.25	129,800	6,480,230	49.925	44.81	44.81	44.85	44.63	45.17	144,399	44.877	-0.80%
2024-08-22	0	50.25	50.20	50.25	49.80	50.60	362,200	18,104,128	49.984	45.17	45.12	45.17	44.77	45.48	402,939	44.930	-0.79%
2024-08-21	0	50.65	50.55	50.65	50.00	51.20	293,225	14,788,380	50.434	45.53	45.44	45.53	44.94	46.02	326,206	45.335	-0.69%
2024-08-20	0	51.00	50.90	51.00	50.85	51.85	182,400	9,318,941	51.091	45.84	45.75	45.84	45.71	46.61	202,915	45.925	-0.58%
2024-08-19	0	51.30	51.25	51.30	50.65	51.70	409,806	21,000,293	51.244	46.11	46.07	46.11	45.53	46.47	455,899	46.063	0.98%
2024-08-16	0	50.80	50.75	50.80	50.20	51.00	309,652	15,682,264	50.645	45.66	45.62	45.66	45.12	45.84	344,480	45.524	0.89%
2024-08-15	0	50.35	50.30	50.35	50.05	51.25	190,932	9,633,164	50.453	45.26	45.21	45.26	44.99	46.07	212,407	45.352	-0.79%
2024-08-14	0	50.75	50.60	50.75	50.50	51.60	184,720	9,385,791	50.811	45.62	45.48	45.62	45.39	46.38	205,496	45.674	-1.07%
2024-08-13	0	51.30	51.00	51.30	50.70	51.60	233,132	11,883,289	50.972	46.11	45.84	46.11	45.57	46.38	259,354	45.819	-0.58%
2024-08-12	0	51.60	51.45	51.60	51.20	51.90	110,900	5,701,556	51.412	46.38	46.25	46.38	46.02	46.65	123,374	46.214	-0.39%
2024-08-09	0	51.80	51.55	51.80	51.00	51.80	116,308	6,004,944	51.630	46.56	46.34	46.56	45.84	46.56	129,390	46.410	1.67%
2024-08-08	0	50.95	50.80	50.95	49.95	51.20	153,527	7,802,845	50.824	45.80	45.66	45.80	44.90	46.02	170,795	45.685	0.69%
2024-08-07	0	50.60	50.50	50.60	49.50	50.75	172,308	8,688,102	50.422	45.48	45.39	45.48	44.50	45.62	191,688	45.324	0.90%
2024-08-06	0	50.15	50.10	50.15	49.40	50.65	284,300	14,245,036	50.106	45.08	45.03	45.08	44.41	45.53	316,277	45.040	1.52%
2024-08-05	0	49.40	49.40	49.45	48.85	51.05	531,538	26,437,557	49.738	44.41	44.41	44.45	43.91	45.89	591,323	44.709	-3.61%
2024-08-02	0	51.25	51.00	51.25	50.45	51.50	231,700	11,832,032	51.066	46.07	45.84	46.07	45.35	46.29	257,761	45.903	0.20%
2024-08-01	0	51.15	51.15	51.20	50.70	51.50	216,531	11,086,945	51.203	45.98	45.98	46.02	45.57	46.29	240,885	46.026	-0.58%
2024-07-31	0	51.45	51.20	51.45	50.10	51.60	378,560	19,376,757	51.185	46.25	46.02	46.25	45.03	46.38	421,139	46.010	2.29%
2024-07-30	0	50.30	50.25	50.30	50.10	51.40	321,572	16,215,618	50.426	45.21	45.17	45.21	45.03	46.20	357,741	45.328	-2.24%
2024-07-29	0	51.45	51.35	51.45	50.00	51.65	282,149	14,447,891	51.207	46.25	46.16	46.25	44.94	46.43	313,884	46.029	2.90%
2024-07-26	0	50.00	50.00	50.05	49.30	52.00	359,800	18,075,911	50.239	44.94	44.94	44.99	44.32	46.74	400,269	45.159	-2.06%
2024-07-25	0	54.80	54.75	54.80	54.50	55.35	499,628	27,383,245	54.807	45.89	45.85	45.89	45.64	46.35	596,616	45.898	-0.18%
2024-07-24	0	54.90	54.90	55.00	54.70	55.10	323,000	17,747,602	54.946	45.98	45.98	46.06	45.81	46.14	385,701	46.014	0.18%
2024-07-23	0	54.80	54.75	54.80	54.70	55.60	289,282	15,907,901	54.991	45.89	45.85	45.89	45.81	46.56	345,437	46.051	-1.44%
2024-07-22	0	55.60	55.55	55.60	54.55	56.05	304,781	16,888,415	55.412	46.56	46.52	46.56	45.68	46.94	363,945	46.404	1.83%
2024-07-19	0	54.60	54.60	54.65	54.55	55.20	276,474	15,130,040	54.725	45.72	45.72	45.77	45.68	46.23	330,143	45.829	-1.09%
2024-07-18	0	55.20	55.20	55.30	54.55	56.75	590,500	32,531,328	55.091	46.23	46.23	46.31	45.68	47.52	705,128	46.135	-0.99%
2024-07-17	0	55.75	55.75	55.85	55.55	57.10	480,830	26,916,095	55.978	46.69	46.69	46.77	46.52	47.82	574,169	46.878	-2.19%
2024-07-16	0	57.00	56.80	57.00	55.80	57.05	316,541	17,851,551	56.396	47.73	47.57	47.73	46.73	47.78	377,988	47.228	-0.26%
2024-07-15	0	57.15	57.10	57.15	56.75	58.10	374,346	21,386,775	57.131	47.86	47.82	47.86	47.52	48.66	447,014	47.844	-1.55%
2024-07-12	0	58.05	58.00	58.05	57.35	58.75	410,440	23,756,740	57.881	48.61	48.57	48.61	48.03	49.20	490,114	48.472	0.43%
2024-07-11	0	57.80	57.80	57.85	57.30	58.50	452,580	26,107,789	57.687	48.40	48.40	48.45	47.99	48.99	540,435	48.309	0.17%
2024-07-10	0	57.70	57.70	57.80	57.45	58.90	328,128	18,940,497	57.723	48.32	48.32	48.40	48.11	49.33	391,824	48.339	-1.70%
2024-07-09	0	58.70	58.55	58.70	58.20	59.00	171,630	10,073,540	58.693	49.16	49.03	49.16	48.74	49.41	204,947	49.152	0.26%
2024-07-08	0	58.55	58.30	58.55	58.05	59.15	239,365	14,027,065	58.601	49.03	48.82	49.03	48.61	49.53	285,830	49.075	0.77%
2024-07-05	0	58.10	58.10	58.15	57.50	59.45	485,873	28,230,545	58.103	48.66	48.66	48.70	48.15	49.79	580,190	48.657	-1.86%
2024-07-04	0	59.20	59.00	59.20	58.80	60.00	268,200	15,885,392	59.230	49.58	49.41	49.58	49.24	50.25	320,263	49.601	-0.92%
2024-07-03	0	59.75	59.65	59.75	59.00	60.50	481,878	28,747,203	59.657	50.04	49.95	50.04	49.41	50.66	575,420	49.959	0.17%
2024-07-02	0	59.65	59.60	59.65	58.65	61.70	687,700	41,214,723	59.931	49.95	49.91	49.95	49.12	51.67	821,196	50.189	2.14%
2024-06-28	0	58.40	58.40	58.45	57.60	59.40	488,326	28,554,492	58.474	48.91	48.91	48.95	48.24	49.74	583,120	48.968	0.86%
2024-06-27	0	57.90	57.90	57.95	57.20	58.20	250,097	14,461,099	57.822	48.49	48.49	48.53	47.90	48.74	298,646	48.422	-0.52%
2024-06-26	0	58.20	58.20	58.25	57.00	58.50	593,500	34,551,010	58.216	48.74	48.74	48.78	47.73	48.99	708,710	48.752	1.93%
2024-06-25	0	57.10	57.00	57.10	55.90	57.40	317,080	18,033,213	56.873	47.82	47.73	47.82	46.81	48.07	378,631	47.627	1.96%
2024-06-24	0	56.00	55.95	56.00	55.60	56.65	360,108	20,135,783	55.916	46.90	46.85	46.90	46.56	47.44	430,012	46.826	-0.97%
2024-06-21	0	56.55	56.55	56.90	56.15	57.30	429,506	24,334,559	56.657	47.36	47.36	47.65	47.02	47.99	512,882	47.447	0.27%
2024-06-20	0	56.40	56.35	56.40	55.70	57.00	288,528	16,247,190	56.311	47.23	47.19	47.23	46.65	47.73	344,537	47.157	-0.79%
2024-06-19	0	56.85	56.85	56.90	56.35	57.00	192,580	10,937,948	56.797	47.61	47.61	47.65	47.19	47.73	229,964	47.564	0.62%
2024-06-18	0	56.50	56.45	56.50	56.20	57.45	127,200	7,215,757	56.728	47.32	47.27	47.32	47.06	48.11	151,892	47.506	-1.05%
2024-06-17	0	57.10	57.00	57.10	56.05	57.30	311,000	17,687,692	56.874	47.82	47.73	47.82	46.94	47.99	371,371	47.628	-0.44%
2024-06-14	0	57.35	57.20	57.35	55.85	57.45	470,765	26,904,043	57.150	48.03	47.90	48.03	46.77	48.11	562,150	47.859	1.15%
2024-06-13	0	56.70	56.55	56.70	54.30	56.70	492,448	27,701,600	56.253	47.48	47.36	47.48	45.47	47.48	588,042	47.108	4.42%
2024-06-12	0	54.30	54.30	54.35	54.00	55.00	252,106	13,671,567	54.229	45.47	45.47	45.51	45.22	46.06	301,045	45.414	-1.36%
2024-06-11	0	55.05	55.05	55.15	54.45	56.20	638,800	35,116,987	54.973	46.10	46.10	46.18	45.60	47.06	762,804	46.037	-0.45%
2024-06-07	0	55.30	55.30	55.45	55.00	57.05	464,254	25,761,766	55.491	46.31	46.31	46.44	46.06	47.78	554,375	46.470	-1.69%
2024-06-06	0	56.25	56.25	56.40	56.10	57.25	296,100	16,758,022	56.596	47.11	47.11	47.23	46.98	47.94	353,579	47.395	-0.44%
2024-06-05	0	56.50	56.45	56.50	56.05	56.65	406,000	22,868,823	56.327	47.32	47.27	47.32	46.94	47.44	484,813	47.170	0.27%
2024-06-04	0	56.35	56.35	56.70	55.85	56.80	546,098	30,745,130	56.300	47.19	47.19	47.48	46.77	47.57	652,106	47.147	-0.09%
2024-06-03	0	56.40	56.30	56.40	55.55	56.50	302,430	17,024,185	56.291	47.23	47.15	47.23	46.52	47.32	361,138	47.140	0.62%
2024-05-31	0	56.05	55.85	56.05	55.60	56.45	508,878	28,567,827	56.139	46.94	46.77	46.94	46.56	47.27	607,661	47.013	0.90%
2024-05-30	0	55.55	55.55	55.80	55.30	56.25	405,320	22,614,272	55.794	46.52	46.52	46.73	46.31	47.11	484,001	46.724	0.63%
2024-05-29	0	55.20	55.20	55.25	54.90	55.75	524,408	28,894,944	55.100	46.23	46.23	46.27	45.98	46.69	626,206	46.143	-0.09%
2024-05-28	0	55.25	55.20	55.25	54.90	55.85	191,017	10,550,570	55.234	46.27	46.23	46.27	45.98	46.77	228,097	46.255	-0.90%
2024-05-27	0	55.75	55.55	55.75	55.05	56.15	250,700	13,919,466	55.522	46.69	46.52	46.69	46.10	47.02	299,366	46.497	-0.09%
2024-05-24	0	55.80	55.50	55.80	54.90	56.30	553,434	30,803,515	55.659	46.73	46.48	46.73	45.98	47.15	660,866	46.611	0.81%
2024-05-23	0	55.35	55.30	55.35	54.90	55.95	466,852	25,845,322	55.361	46.35	46.31	46.35	45.98	46.85	557,477	46.361	-0.27%
2024-05-22	0	55.50	55.30	55.50	51.70	55.80	1,800,200	98,324,380	54.619	46.48	46.31	46.48	43.30	46.73	2,149,654	45.740	9.79%
2024-05-21	0	50.55	50.45	50.55	49.95	50.85	379,978	19,107,510	50.286	42.33	42.25	42.33	41.83	42.58	453,739	42.111	-0.88%
2024-05-20	0	51.00	50.75	51.05	50.60	51.60	198,200	10,083,325	50.874	42.71	42.50	42.75	42.37	43.21	236,675	42.604	-0.39%
2024-05-17	0	51.20	51.05	51.20	50.70	51.60	228,300	11,648,830	51.024	42.88	42.75	42.88	42.46	43.21	272,618	42.730	0.00%
2024-05-16	0	51.20	51.00	51.20	49.90	51.35	370,821	18,781,227	50.648	42.88	42.71	42.88	41.79	43.00	442,805	42.414	-0.10%
2024-05-14	0	51.25	51.00	51.25	50.20	51.80	524,100	26,808,660	51.152	42.92	42.71	42.92	42.04	43.38	625,838	42.836	2.30%
2024-05-13	0	50.10	50.10	50.20	48.45	50.35	473,890	23,497,019	49.583	41.96	41.96	42.04	40.57	42.16	565,881	41.523	2.98%
2024-05-10	0	48.65	48.40	48.65	47.65	48.65	670,855	32,352,243	48.225	40.74	40.53	40.74	39.90	40.74	801,081	40.386	1.78%
2024-05-09	0	47.80	47.70	47.80	47.55	48.00	301,665	14,405,224	47.752	40.03	39.95	40.03	39.82	40.20	360,224	39.990	0.63%
2024-05-08	0	47.50	47.40	47.50	47.10	48.00	510,246	24,298,481	47.621	39.78	39.69	39.78	39.44	40.20	609,295	39.880	0.85%
2024-05-07	0	47.10	47.10	47.20	46.50	47.30	419,102	19,653,637	46.895	39.44	39.44	39.53	38.94	39.61	500,458	39.271	0.75%
2024-05-06	0	46.75	46.60	46.75	46.25	46.75	218,725	10,181,853	46.551	39.15	39.02	39.15	38.73	39.15	261,184	38.983	0.43%
2024-05-03	0	46.55	46.40	46.55	45.90	46.85	374,100	17,319,032	46.295	38.98	38.86	38.98	38.44	39.23	446,720	38.769	2.20%
2024-05-02	0	45.55	45.50	45.55	45.20	45.95	394,800	18,017,540	45.637	38.15	38.10	38.15	37.85	38.48	471,438	38.218	0.44%
2024-04-30	0	45.35	45.35	45.40	44.85	45.50	196,390	8,870,177	45.166	37.98	37.98	38.02	37.56	38.10	234,513	37.824	0.11%
2024-04-29	0	45.30	45.25	45.30	44.90	45.40	361,406	16,315,341	45.144	37.94	37.89	37.94	37.60	38.02	431,562	37.805	0.78%
2024-04-26	0	44.95	44.90	44.95	44.30	45.10	277,600	12,448,229	44.842	37.64	37.60	37.64	37.10	37.77	331,488	37.553	1.47%
2024-04-25	0	44.30	44.30	44.45	44.30	45.10	296,900	13,263,410	44.673	37.10	37.10	37.22	37.10	37.77	354,534	37.411	-0.78%
2024-04-24	0	44.65	44.65	44.70	44.30	44.90	165,528	7,394,280	44.671	37.39	37.39	37.43	37.10	37.60	197,660	37.409	-0.45%
2024-04-23	0	44.85	44.80	44.85	44.10	45.00	250,986	11,235,498	44.765	37.56	37.52	37.56	36.93	37.68	299,707	37.488	2.05%
2024-04-22	0	43.95	43.90	43.95	43.20	44.00	154,500	6,774,457	43.848	36.81	36.76	36.81	36.18	36.85	184,491	36.720	1.74%
2024-04-19	0	43.20	43.20	43.25	42.80	43.95	317,265	13,661,831	43.061	36.18	36.18	36.22	35.84	36.81	378,852	36.061	-0.35%
2024-04-18	0	43.35	43.35	43.50	42.85	44.00	245,893	10,692,605	43.485	36.30	36.30	36.43	35.88	36.85	293,626	36.416	0.35%
2024-04-17	0	43.20	43.15	43.20	42.80	43.80	360,500	15,557,977	43.157	36.18	36.14	36.18	35.84	36.68	430,480	36.141	-0.69%
2024-04-16	0	43.50	43.45	43.50	43.50	45.45	728,900	32,070,187	43.998	36.43	36.39	36.43	36.43	38.06	870,394	36.846	-3.33%
2024-04-15	0	45.00	45.00	45.05	45.00	45.30	363,307	16,368,055	45.053	37.68	37.68	37.73	37.68	37.94	433,832	37.729	-0.66%
2024-04-12	0	45.30	45.30	45.35	45.25	45.80	330,054	15,002,330	45.454	37.94	37.94	37.98	37.89	38.35	394,124	38.065	-0.88%
2024-04-11	0	45.70	45.65	45.70	45.60	46.10	220,600	10,089,961	45.739	38.27	38.23	38.27	38.19	38.61	263,423	38.303	-0.22%
2024-04-10	0	45.80	45.80	45.85	45.70	46.00	182,927	8,383,010	45.827	38.35	38.35	38.40	38.27	38.52	218,437	38.377	-0.43%
2024-04-09	0	46.00	45.95	46.00	45.60	46.20	318,381	14,580,750	45.797	38.52	38.48	38.52	38.19	38.69	380,185	38.352	0.00%
2024-04-08	0	46.00	46.00	46.05	45.90	46.40	271,760	12,517,889	46.062	38.52	38.52	38.56	38.44	38.86	324,514	38.574	-0.86%
2024-04-05	0	46.40	46.35	46.40	46.25	46.95	168,682	7,844,670	46.506	38.86	38.82	38.86	38.73	39.32	201,426	38.946	-1.28%
2024-04-03	0	47.00	46.95	47.00	46.80	47.55	362,700	17,037,737	46.975	39.36	39.32	39.36	39.19	39.82	433,107	39.338	-0.95%
2024-04-02	0	47.45	47.30	47.45	47.05	47.55	217,156	10,276,592	47.324	39.74	39.61	39.74	39.40	39.82	259,310	39.630	0.00%
2024-03-28	0	47.45	47.45	47.55	46.95	48.30	660,544	31,492,921	47.677	39.74	39.74	39.82	39.32	40.45	788,769	39.927	1.06%
2024-03-27	0	46.95	46.80	46.95	45.85	47.00	673,428	31,487,468	46.757	39.32	39.19	39.32	38.40	39.36	804,154	39.156	2.40%
2024-03-26	0	45.85	45.85	46.20	45.60	46.35	379,950	17,408,057	45.817	38.40	38.40	38.69	38.19	38.82	453,706	38.369	0.66%
2024-03-25	0	45.55	45.55	45.60	45.50	46.30	218,524	9,994,350	45.736	38.15	38.15	38.19	38.10	38.77	260,944	38.301	-1.62%
2024-03-22	0	46.30	46.10	46.30	46.05	46.95	115,404	5,339,886	46.271	38.77	38.61	38.77	38.56	39.32	137,806	38.749	-0.64%
2024-03-21	0	46.60	46.60	46.75	46.40	46.95	297,859	13,892,767	46.642	39.02	39.02	39.15	38.86	39.32	355,679	39.060	0.65%
2024-03-20	0	46.30	46.30	46.45	45.95	46.50	178,200	8,260,325	46.354	38.77	38.77	38.90	38.48	38.94	212,792	38.819	0.98%
2024-03-19	0	45.85	45.85	46.05	45.50	46.20	161,228	7,412,815	45.977	38.40	38.40	38.56	38.10	38.69	192,526	38.503	-0.33%
2024-03-18	0	46.00	45.95	46.00	45.80	46.45	812,528	37,403,117	46.033	38.52	38.48	38.52	38.35	38.90	970,256	38.550	0.00%
2024-03-15	0	46.00	46.00	46.05	45.05	46.25	5,013,363	229,788,083	45.835	38.52	38.52	38.56	37.73	38.73	5,986,555	38.384	0.22%
2024-03-14	0	45.90	45.85	45.90	45.70	46.30	248,000	11,372,720	45.858	38.44	38.40	38.44	38.27	38.77	296,142	38.403	0.44%
2024-03-13	0	45.70	45.70	45.75	45.70	46.25	175,202	8,038,233	45.880	38.27	38.27	38.31	38.27	38.73	209,212	38.421	-0.87%
2024-03-12	0	46.10	46.10	46.20	45.65	46.50	254,110	11,734,343	46.178	38.61	38.61	38.69	38.23	38.94	303,438	38.671	-0.32%
2024-03-11	0	46.25	46.20	46.25	45.60	46.30	290,824	13,379,679	46.006	38.73	38.69	38.73	38.19	38.77	347,279	38.527	1.09%
2024-03-08	0	45.75	45.70	45.75	45.60	46.00	151,600	6,943,479	45.801	38.31	38.27	38.31	38.19	38.52	181,029	38.356	-0.33%
2024-03-07	0	45.90	45.90	45.95	45.70	46.30	249,687	11,485,199	45.998	38.44	38.44	38.48	38.27	38.77	298,156	38.521	0.66%
2024-03-06	0	45.60	45.60	45.65	45.55	46.60	256,300	11,739,969	45.806	38.19	38.19	38.23	38.15	39.02	306,053	38.359	-1.94%
2024-03-05	0	46.50	46.50	46.55	45.75	46.70	585,727	27,173,230	46.392	38.94	38.94	38.98	38.31	39.11	699,428	38.851	0.98%
2024-03-04	0	46.05	46.05	46.10	45.00	46.20	501,108	23,054,062	46.006	38.56	38.56	38.61	37.68	38.69	598,383	38.527	0.99%
2024-03-01	0	45.60	45.60	45.75	45.10	45.85	415,600	18,893,553	45.461	38.19	38.19	38.31	37.77	38.40	496,276	38.071	0.77%
2024-02-29	0	45.25	45.25	45.40	45.10	46.00	526,800	23,984,220	45.528	37.89	37.89	38.02	37.77	38.52	629,062	38.127	0.44%
2024-02-28	0	45.05	45.05	45.10	45.05	45.65	523,400	23,710,046	45.300	37.73	37.73	37.77	37.73	38.23	625,002	37.936	-1.31%
2024-02-27	0	45.65	45.60	45.65	45.40	46.30	571,463	26,090,696	45.656	38.23	38.19	38.23	38.02	38.77	682,395	38.234	-0.76%
2024-02-26	0	46.00	46.00	46.10	45.50	46.60	413,500	19,026,950	46.014	38.52	38.52	38.61	38.10	39.02	493,768	38.534	-1.18%
2024-02-23	0	46.55	46.55	46.60	46.40	47.20	223,064	10,420,751	46.716	38.98	38.98	39.02	38.86	39.53	266,365	39.122	-0.64%
2024-02-22	0	46.85	46.80	46.85	46.35	46.95	264,100	12,353,510	46.776	39.23	39.19	39.23	38.82	39.32	315,367	39.172	1.08%
2024-02-21	0	46.35	46.35	46.40	46.05	47.15	396,615	18,466,409	46.560	38.82	38.82	38.86	38.56	39.49	473,606	38.991	-0.32%
2024-02-20	0	46.50	46.45	46.50	45.90	46.80	203,262	9,457,581	46.529	38.94	38.90	38.94	38.44	39.19	242,719	38.965	0.22%
2024-02-19	0	46.40	46.35	46.40	45.50	46.60	292,400	13,526,013	46.259	38.86	38.82	38.86	38.10	39.02	349,161	38.739	1.98%
2024-02-16	0	45.50	45.50	45.65	45.25	45.90	234,550	10,673,395	45.506	38.10	38.10	38.23	37.89	38.44	280,081	38.108	-0.33%
2024-02-15	0	45.65	45.65	45.90	45.20	46.10	430,800	19,674,625	45.670	38.23	38.23	38.44	37.85	38.61	514,427	38.246	0.11%
2024-02-14	0	45.60	45.55	45.60	44.05	46.20	365,450	16,469,465	45.066	38.19	38.15	38.19	36.89	38.69	436,391	37.740	-1.30%
2024-02-09	0	46.20	46.05	46.20	45.80	46.25	56,600	2,602,750	45.985	38.69	38.56	38.69	38.35	38.73	67,587	38.510	-0.22%
2024-02-08	0	46.30	46.25	46.30	46.10	47.00	176,000	8,181,227	46.484	38.77	38.73	38.77	38.61	39.36	210,165	38.928	0.76%
2024-02-07	0	45.95	45.95	46.10	45.90	47.15	217,583	10,122,517	46.523	38.48	38.48	38.61	38.44	39.49	259,820	38.960	-2.03%
2024-02-06	0	46.90	46.85	46.90	45.35	47.30	443,081	20,667,916	46.646	39.28	39.23	39.28	37.98	39.61	529,092	39.063	2.96%
2024-02-05	0	45.55	45.55	45.60	44.85	45.95	292,243	13,235,897	45.291	38.15	38.15	38.19	37.56	38.48	348,973	37.928	-0.22%
2024-02-02	0	45.65	45.65	45.70	45.40	46.35	128,200	5,868,153	45.773	38.23	38.23	38.27	38.02	38.82	153,086	38.332	-1.19%
2024-02-01	0	46.20	46.00	46.20	45.45	46.35	227,700	10,470,772	45.985	38.69	38.52	38.69	38.06	38.82	271,901	38.509	1.99%
2024-01-31	0	45.30	45.10	45.30	45.00	45.90	349,400	15,853,934	45.375	37.94	37.77	37.94	37.68	38.44	417,225	37.998	-0.98%
2024-01-30	0	45.75	45.75	45.85	45.50	46.25	170,400	7,817,170	45.875	38.31	38.31	38.40	38.10	38.73	203,478	38.418	-1.08%
2024-01-29	0	46.25	46.25	46.45	45.70	46.95	208,110	9,639,027	46.317	38.73	38.73	38.90	38.27	39.32	248,508	38.788	-2.01%
2024-01-26	0	47.20	46.90	47.20	46.05	47.55	488,200	22,816,206	46.735	39.53	39.28	39.53	38.56	39.82	582,969	39.138	2.28%
2024-01-25	0	46.15	46.15	46.20	45.65	46.45	190,900	8,780,037	45.993	38.65	38.65	38.69	38.23	38.90	227,957	38.516	-0.11%
2024-01-24	0	46.20	46.10	46.20	45.30	46.30	123,596	5,661,837	45.809	38.69	38.61	38.69	37.94	38.77	147,588	38.362	0.76%
2024-01-23	0	45.85	45.75	45.85	45.30	45.95	308,100	13,951,085	45.281	38.40	38.31	38.40	37.94	38.48	367,908	37.920	1.33%
2024-01-22	0	45.25	45.20	45.25	44.80	45.40	201,143	9,058,153	45.033	37.89	37.85	37.89	37.52	38.02	240,189	37.713	0.11%
2024-01-19	0	45.20	45.00	45.20	44.50	45.60	251,900	11,341,775	45.025	37.85	37.68	37.85	37.27	38.19	300,799	37.706	-0.99%
2024-01-18	0	45.65	45.65	45.70	45.20	45.90	177,760	8,107,665	45.610	38.23	38.23	38.27	37.85	38.44	212,267	38.196	-0.11%
2024-01-17	0	45.70	45.65	45.70	45.40	46.80	544,400	24,970,937	45.869	38.27	38.23	38.27	38.02	39.19	650,079	38.412	-2.87%
2024-01-16	0	47.05	47.05	47.10	47.05	47.55	96,500	4,558,045	47.234	39.40	39.40	39.44	39.40	39.82	115,233	39.555	-0.95%
2024-01-15	0	47.50	47.40	47.50	47.00	47.70	73,370	3,481,801	47.455	39.78	39.69	39.78	39.36	39.95	87,613	39.741	0.00%
2024-01-12	0	47.50	47.40	47.50	47.25	47.80	103,424	4,911,220	47.486	39.78	39.69	39.78	39.57	40.03	123,501	39.767	-0.21%
2024-01-11	0	47.60	47.50	47.60	46.95	47.85	419,736	19,933,708	47.491	39.86	39.78	39.86	39.32	40.07	501,215	39.771	1.06%
2024-01-10	0	47.10	47.05	47.10	46.90	47.50	169,500	7,994,599	47.166	39.44	39.40	39.44	39.28	39.78	202,403	39.498	0.11%
2024-01-09	0	47.05	47.00	47.05	46.45	47.20	205,900	9,675,510	46.991	39.40	39.36	39.40	38.90	39.53	245,869	39.352	1.29%
2024-01-08	0	46.45	46.35	46.45	45.50	46.50	313,255	14,414,949	46.017	38.90	38.82	38.90	38.10	38.94	374,064	38.536	1.64%
2024-01-05	0	45.70	45.70	45.80	45.30	46.75	251,923	11,567,311	45.916	38.27	38.27	38.35	37.94	39.15	300,826	38.452	-2.87%
2024-01-04	0	47.05	46.80	47.05	46.45	47.10	154,949	7,254,010	46.815	39.40	39.19	39.40	38.90	39.44	185,028	39.205	0.64%
2024-01-03	0	46.75	46.65	46.75	46.15	47.25	141,093	6,573,192	46.588	39.15	39.07	39.15	38.65	39.57	168,482	39.014	-1.16%
2024-01-02	0	47.30	47.15	47.30	46.95	47.70	98,900	4,673,378	47.254	39.61	39.49	39.61	39.32	39.95	118,098	39.572	0.32%
2023-12-29	0	47.15	46.95	47.15	46.95	47.40	90,900	4,286,786	47.159	39.49	39.32	39.49	39.32	39.69	108,545	39.493	-0.32%
2023-12-28	0	47.30	47.25	47.30	46.80	47.60	180,100	8,514,540	47.277	39.61	39.57	39.61	39.19	39.86	215,061	39.591	0.96%
2023-12-27	0	46.85	46.85	47.00	46.70	47.40	148,595	6,997,179	47.089	39.23	39.23	39.36	39.11	39.69	177,440	39.434	-0.43%
2023-12-22	0	47.05	46.95	47.05	46.80	47.80	551,640	26,097,680	47.309	39.40	39.32	39.40	39.19	40.03	658,724	39.619	1.07%
2023-12-21	0	46.55	46.40	46.55	44.30	46.80	580,637	26,723,003	46.024	38.98	38.86	38.98	37.10	39.19	693,350	38.542	3.44%
2023-12-20	0	45.00	45.00	45.05	43.95	45.60	413,783	18,593,337	44.935	37.68	37.68	37.73	36.81	38.19	494,106	37.630	3.45%
2023-12-19	0	43.50	43.45	43.50	43.15	43.70	193,300	8,403,935	43.476	36.43	36.39	36.43	36.14	36.60	230,823	36.409	0.81%
2023-12-18	0	43.15	43.15	43.20	43.10	43.70	135,833	5,883,350	43.313	36.14	36.14	36.18	36.09	36.60	162,201	36.272	-1.15%
2023-12-15	0	43.65	43.60	43.65	43.50	43.75	306,700	13,383,420	43.637	36.55	36.51	36.55	36.43	36.64	366,236	36.543	0.11%
2023-12-14	0	43.60	43.60	43.65	43.15	43.80	211,100	9,205,190	43.606	36.51	36.51	36.55	36.14	36.68	252,079	36.517	1.04%
2023-12-13	0	43.15	42.90	43.15	42.80	43.60	425,300	18,337,305	43.116	36.14	35.93	36.14	35.84	36.51	507,859	36.107	-0.80%
2023-12-12	0	43.50	43.50	43.55	43.30	44.70	114,700	4,989,260	43.498	36.43	36.43	36.47	36.26	37.43	136,966	36.427	-0.34%
2023-12-11	0	43.65	43.60	43.65	43.30	43.80	139,700	6,083,469	43.547	36.55	36.51	36.55	36.26	36.68	166,819	36.468	0.34%
2023-12-08	0	43.50	43.40	43.50	43.00	44.20	329,100	14,318,632	43.508	36.43	36.34	36.43	36.01	37.01	392,985	36.436	-1.69%
2023-12-07	0	44.25	44.25	44.35	44.20	45.40	204,496	9,121,519	44.605	37.06	37.06	37.14	37.01	38.02	244,193	37.354	-1.61%
2023-12-06	0	46.30	46.25	46.30	45.25	46.50	206,932	9,552,600	46.163	37.66	37.62	37.66	36.81	37.82	254,395	37.550	1.65%
2023-12-05	0	45.55	45.50	45.55	45.20	46.70	308,131	14,035,573	45.551	37.05	37.01	37.05	36.77	37.99	378,805	37.052	-1.19%
2023-12-04	0	46.10	46.10	46.25	46.10	46.80	223,071	10,366,118	46.470	37.50	37.50	37.62	37.50	38.07	274,235	37.800	-0.65%
2023-12-01	0	46.40	46.35	46.40	46.05	46.80	132,721	6,174,910	46.525	37.74	37.70	37.74	37.46	38.07	163,162	37.845	0.76%
2023-11-30	0	46.05	45.90	46.05	45.70	46.05	266,681	12,253,985	45.950	37.46	37.34	37.46	37.17	37.46	327,848	37.377	-0.11%
2023-11-29	0	46.10	46.10	46.25	46.00	46.85	212,900	9,852,151	46.276	37.50	37.50	37.62	37.42	38.11	261,732	37.642	-0.86%
2023-11-28	0	46.50	46.50	46.60	46.15	46.80	57,488	2,674,555	46.524	37.82	37.82	37.91	37.54	38.07	70,674	37.844	-0.11%
2023-11-27	0	46.55	46.55	46.60	46.15	47.15	70,198	3,269,049	46.569	37.87	37.87	37.91	37.54	38.35	86,299	37.881	0.87%
2023-11-24	0	46.15	46.15	46.25	46.00	46.25	97,400	4,497,153	46.172	37.54	37.54	37.62	37.42	37.62	119,740	37.558	-0.22%
2023-11-23	0	46.25	46.15	46.25	45.90	46.40	103,100	4,757,190	46.142	37.62	37.54	37.62	37.34	37.74	126,747	37.533	0.54%
2023-11-22	0	46.00	45.95	46.00	45.90	46.20	142,592	6,557,222	45.986	37.42	37.38	37.42	37.34	37.58	175,297	37.406	-0.33%
2023-11-21	0	46.15	46.00	46.15	46.00	46.40	164,021	7,578,308	46.203	37.54	37.42	37.54	37.42	37.74	201,641	37.583	0.11%
2023-11-20	0	46.10	46.00	46.10	45.90	46.35	199,187	9,173,119	46.053	37.50	37.42	37.50	37.34	37.70	244,873	37.461	-0.32%
2023-11-17	0	46.25	46.20	46.25	46.05	47.60	209,044	9,666,998	46.244	37.62	37.58	37.62	37.46	38.72	256,991	37.616	-0.96%
2023-11-16	0	46.70	46.65	46.70	46.30	47.85	482,002	22,779,018	47.259	37.99	37.95	37.99	37.66	38.92	592,556	38.442	1.74%
2023-11-15	0	45.90	45.85	45.90	45.25	46.20	278,200	12,773,392	45.914	37.34	37.30	37.34	36.81	37.58	342,009	37.348	1.66%
2023-11-14	0	45.15	45.10	45.15	45.00	45.70	116,050	5,248,518	45.226	36.73	36.69	36.73	36.60	37.17	142,668	36.788	-1.20%
2023-11-13	0	45.70	45.60	45.70	44.75	45.85	127,650	5,757,510	45.104	37.17	37.09	37.17	36.40	37.30	156,928	36.689	2.01%
2023-11-10	0	44.80	44.80	44.85	44.70	45.00	97,298	4,361,915	44.830	36.44	36.44	36.48	36.36	36.60	119,615	36.466	-0.33%
2023-11-09	0	44.95	44.95	45.15	44.90	46.20	308,400	13,934,827	45.184	36.56	36.56	36.73	36.52	37.58	379,136	36.754	-1.10%
2023-11-08	0	45.45	45.45	45.55	45.10	45.80	165,394	7,504,920	45.376	36.97	36.97	37.05	36.69	37.26	203,329	36.910	0.22%
2023-11-07	0	45.35	45.35	45.40	45.10	46.45	336,243	15,282,371	45.450	36.89	36.89	36.93	36.69	37.78	413,365	36.971	-2.05%
2023-11-06	0	46.30	46.20	46.30	46.00	46.40	267,900	12,372,245	46.182	37.66	37.58	37.66	37.42	37.74	329,347	37.566	1.09%
2023-11-03	0	45.80	45.75	45.80	45.40	46.00	203,691	9,322,650	45.769	37.26	37.21	37.26	36.93	37.42	250,410	37.229	0.88%
2023-11-02	0	45.40	45.25	45.40	44.45	45.50	147,814	6,682,448	45.208	36.93	36.81	36.93	36.16	37.01	181,717	36.774	2.14%
2023-11-01	0	44.45	44.45	44.65	44.35	46.20	355,000	15,874,466	44.717	36.16	36.16	36.32	36.08	37.58	436,424	36.374	-2.41%
2023-10-31	0	45.55	45.45	45.55	45.10	46.70	365,201	16,732,450	45.817	37.05	36.97	37.05	36.69	37.99	448,965	37.269	-2.15%
2023-10-30	0	46.55	46.50	46.55	46.20	46.80	177,300	8,236,718	46.456	37.87	37.82	37.87	37.58	38.07	217,966	37.789	0.32%
2023-10-27	0	46.40	46.40	46.50	46.00	46.70	435,725	20,166,125	46.282	37.74	37.74	37.82	37.42	37.99	535,665	37.647	0.87%
2023-10-26	0	46.00	46.00	46.10	46.00	46.70	457,600	21,151,552	46.223	37.42	37.42	37.50	37.42	37.99	562,557	37.599	-1.39%
2023-10-25	0	46.65	46.50	46.65	46.40	46.80	189,400	8,821,450	46.576	37.95	37.82	37.95	37.74	38.07	232,842	37.886	0.97%
2023-10-24	0	46.20	46.20	46.35	46.20	46.95	140,751	6,536,135	46.438	37.58	37.58	37.70	37.58	38.19	173,034	37.774	-1.81%
2023-10-20	0	47.05	46.95	47.05	46.50	47.05	234,000	10,964,117	46.855	38.27	38.19	38.27	37.82	38.27	287,671	38.113	0.64%
2023-10-19	0	46.75	46.60	46.75	46.10	47.05	98,599	4,597,322	46.626	38.03	37.91	38.03	37.50	38.27	121,214	37.927	0.00%
2023-10-18	0	46.75	46.65	46.75	46.60	47.15	133,900	6,257,242	46.731	38.03	37.95	38.03	37.91	38.35	164,612	38.012	-0.95%
2023-10-17	0	47.20	47.20	47.25	46.80	47.35	73,257	3,454,423	47.155	38.39	38.39	38.43	38.07	38.52	90,060	38.357	-0.11%
2023-10-16	0	47.25	47.20	47.25	47.10	47.60	182,800	8,657,261	47.359	38.43	38.39	38.43	38.31	38.72	224,728	38.523	-0.53%
2023-10-13	0	47.50	47.35	47.50	47.05	47.75	389,696	18,455,052	47.358	38.64	38.52	38.64	38.27	38.84	479,078	38.522	0.00%
2023-10-12	0	47.50	47.35	47.50	46.80	47.50	644,400	30,411,078	47.193	38.64	38.52	38.64	38.07	38.64	792,202	38.388	1.60%
2023-10-11	0	46.75	46.75	46.80	45.95	47.15	151,700	7,095,282	46.772	38.03	38.03	38.07	37.38	38.35	186,494	38.046	1.63%
2023-10-10	0	46.00	45.90	46.00	45.90	46.65	89,800	4,144,850	46.156	37.42	37.34	37.42	37.34	37.95	110,397	37.545	-0.65%
2023-10-09	0	46.30	46.10	46.30	45.90	46.50	97,847	4,521,519	46.210	37.66	37.50	37.66	37.34	37.82	120,290	37.589	0.65%
2023-10-06	0	46.00	46.00	46.10	45.70	46.20	188,200	8,654,915	45.988	37.42	37.42	37.50	37.17	37.58	231,366	37.408	-0.22%
2023-10-05	0	46.10	45.95	46.10	45.50	46.30	182,549	8,386,784	45.943	37.50	37.38	37.50	37.01	37.66	224,419	37.371	-0.32%
2023-10-04	0	46.25	46.10	46.25	46.00	46.90	170,118	7,865,559	46.236	37.62	37.50	37.62	37.42	38.15	209,137	37.610	-0.75%
2023-10-03	0	46.60	46.45	46.60	46.15	46.90	208,300	9,684,852	46.495	37.91	37.78	37.91	37.54	38.15	256,076	37.820	-0.64%
2023-09-29	0	46.90	46.90	47.00	46.85	47.45	128,855	6,057,604	47.011	38.15	38.15	38.23	38.11	38.60	158,410	38.240	-0.32%
2023-09-28	0	47.05	47.00	47.05	46.70	47.15	59,200	2,781,120	46.978	38.27	38.23	38.27	37.99	38.35	72,778	38.214	-0.21%
2023-09-27	0	47.15	47.05	47.15	46.70	47.40	70,300	3,300,105	46.943	38.35	38.27	38.35	37.99	38.56	86,424	38.185	0.43%
2023-09-26	0	46.95	46.95	47.00	46.80	47.70	187,500	8,806,857	46.970	38.19	38.19	38.23	38.07	38.80	230,506	38.207	-1.57%
2023-09-25	0	47.70	47.65	47.70	47.30	47.90	179,200	8,529,480	47.598	38.80	38.76	38.80	38.48	38.96	220,302	38.717	-0.52%
2023-09-22	0	47.95	47.85	47.95	46.90	47.95	128,500	6,121,062	47.635	39.00	38.92	39.00	38.15	39.00	157,973	38.747	2.35%
2023-09-21	0	46.85	46.85	46.95	46.65	47.20	250,805	11,742,451	46.819	38.11	38.11	38.19	37.95	38.39	308,331	38.084	0.43%
2023-09-20	0	46.65	46.65	46.70	46.65	47.05	117,500	5,494,757	46.764	37.95	37.95	37.99	37.95	38.27	144,450	38.039	-0.96%
2023-09-19	0	47.10	47.10	47.15	46.90	47.50	144,093	6,790,346	47.125	38.31	38.31	38.35	38.15	38.64	177,143	38.333	-0.42%
2023-09-18	0	47.30	47.00	47.30	46.70	47.30	58,340	2,743,291	47.022	38.48	38.23	38.48	37.99	38.48	71,721	38.249	0.96%
2023-09-15	0	46.85	46.85	47.00	46.85	47.70	316,632	14,890,697	47.028	38.11	38.11	38.23	38.11	38.80	389,256	38.254	-1.78%
2023-09-14	0	47.70	47.65	47.70	47.25	48.20	252,924	12,081,248	47.766	38.80	38.76	38.80	38.43	39.21	310,936	38.854	0.95%
2023-09-13	0	47.25	47.25	47.35	47.05	47.75	95,100	4,497,302	47.290	38.43	38.43	38.52	38.27	38.84	116,913	38.467	-0.63%
2023-09-12	0	47.55	47.50	47.55	47.00	47.70	57,642	2,737,341	47.489	38.68	38.64	38.68	38.23	38.80	70,863	38.629	0.53%
2023-09-11	0	47.30	47.05	47.30	46.70	47.30	105,900	4,983,896	47.062	38.48	38.27	38.48	37.99	38.48	130,190	38.282	0.32%
2023-09-07	0	47.15	46.95	47.15	46.70	47.40	74,113	3,488,979	47.076	38.35	38.19	38.35	37.99	38.56	91,112	38.293	0.43%
2023-09-06	0	46.95	46.95	47.00	46.70	47.80	138,500	6,509,601	47.001	38.19	38.19	38.23	37.99	38.88	170,267	38.232	-1.78%
2023-09-05	0	47.80	47.55	47.80	47.25	48.10	106,326	5,068,683	47.671	38.88	38.68	38.88	38.43	39.13	130,713	38.777	-0.42%
2023-09-04	0	48.00	47.90	48.00	47.55	48.10	87,509	4,184,540	47.818	39.04	38.96	39.04	38.68	39.13	107,580	38.897	0.21%
2023-08-31	0	47.90	47.80	47.90	47.20	47.95	174,700	8,325,765	47.657	38.96	38.88	38.96	38.39	39.00	214,770	38.766	1.16%
2023-08-30	0	47.35	47.35	47.50	46.90	47.75	212,500	10,072,551	47.400	38.52	38.52	38.64	38.15	38.84	261,240	38.557	1.72%
2023-08-29	0	46.55	46.55	46.65	46.35	47.00	136,995	6,389,186	46.638	37.87	37.87	37.95	37.70	38.23	168,417	37.937	-0.43%
2023-08-28	0	46.75	46.50	46.75	46.20	47.00	72,300	3,380,485	46.756	38.03	37.82	38.03	37.58	38.23	88,883	38.033	1.19%
2023-08-25	0	46.20	46.20	46.25	45.75	46.65	392,400	18,096,515	46.118	37.58	37.58	37.62	37.21	37.95	482,402	37.513	-0.22%
2023-08-24	0	46.30	46.30	46.35	46.00	46.45	138,500	6,404,880	46.245	37.66	37.66	37.70	37.42	37.78	170,267	37.617	0.65%
2023-08-23	0	46.00	46.00	46.20	46.00	46.40	252,004	11,646,548	46.216	37.42	37.42	37.58	37.42	37.74	309,805	37.593	-0.76%
2023-08-22	0	46.35	46.25	46.35	45.60	46.50	290,600	13,442,725	46.259	37.70	37.62	37.70	37.09	37.82	357,253	37.628	1.64%
2023-08-21	0	45.60	45.55	45.60	45.60	46.85	361,435	16,575,439	45.860	37.09	37.05	37.09	37.09	38.11	444,335	37.304	-2.15%
2023-08-18	0	46.60	46.35	46.60	46.25	47.05	201,910	9,406,849	46.589	37.91	37.70	37.91	37.62	38.27	248,221	37.897	-0.85%
2023-08-17	0	47.00	46.80	47.00	45.10	47.10	336,000	15,585,980	46.387	38.23	38.07	38.23	36.69	38.31	413,066	37.732	0.43%
2023-08-16	0	46.80	46.70	46.80	46.40	47.10	153,100	7,159,337	46.762	38.07	37.99	38.07	37.74	38.31	188,216	38.038	0.21%
2023-08-15	0	46.70	46.50	46.70	46.35	46.90	59,600	2,779,936	46.643	37.99	37.82	37.99	37.70	38.15	73,270	37.941	-0.21%
2023-08-14	0	46.80	46.80	46.90	45.80	47.00	289,200	13,474,475	46.592	38.07	38.07	38.15	37.26	38.23	355,532	37.899	-0.64%
2023-08-11	0	47.10	46.95	47.10	46.10	48.35	202,400	9,506,097	46.967	38.31	38.19	38.31	37.50	39.33	248,823	38.204	-1.36%
2023-08-10	0	47.75	47.55	47.75	46.90	47.90	234,190	11,123,043	47.496	38.84	38.68	38.84	38.15	38.96	287,905	38.634	1.81%
2023-08-09	0	46.90	46.85	46.90	46.25	47.00	165,215	7,718,483	46.718	38.15	38.11	38.15	37.62	38.23	203,109	38.002	0.75%
2023-08-08	0	46.55	46.45	46.60	46.20	47.00	276,200	12,833,701	46.465	37.87	37.78	37.91	37.58	38.23	339,550	37.796	-1.38%
2023-08-07	0	47.20	47.05	47.20	47.00	48.20	198,379	9,385,454	47.311	38.39	38.27	38.39	38.23	39.21	243,880	38.484	-1.15%
2023-08-04	0	47.75	47.75	47.80	47.60	48.35	182,200	8,720,007	47.860	38.84	38.84	38.88	38.72	39.33	223,990	38.930	-0.62%
2023-08-03	0	48.05	48.00	48.05	47.30	48.50	306,311	14,709,853	48.023	39.09	39.04	39.09	38.48	39.45	376,568	39.063	0.00%
2023-08-02	0	48.05	47.90	48.05	47.30	48.70	336,500	16,059,960	47.726	39.09	38.96	39.09	38.48	39.61	413,681	38.822	-0.31%
2023-08-01	0	48.20	47.95	48.20	47.50	49.10	299,294	14,357,194	47.970	39.21	39.00	39.21	38.64	39.94	367,941	39.020	-0.72%
2023-07-31	0	48.55	48.50	48.55	48.05	49.80	390,300	19,108,990	48.960	39.49	39.45	39.49	39.09	40.51	479,821	39.825	-1.52%
2023-07-28	0	49.30	49.10	49.30	48.30	49.50	659,700	32,382,477	49.087	40.10	39.94	40.10	39.29	40.26	811,011	39.929	1.75%
2023-07-27	0	48.45	48.30	48.45	47.65	49.20	348,700	16,869,070	48.377	39.41	39.29	39.41	38.76	40.02	428,679	39.351	0.00%
2023-07-26	0	48.45	48.35	48.45	47.65	48.50	521,755	25,176,980	48.254	39.41	39.33	39.41	38.76	39.45	641,427	39.252	1.25%
2023-07-25	0	47.85	47.75	47.85	47.30	48.30	285,500	13,609,361	47.669	38.92	38.84	38.92	38.48	39.29	350,983	38.775	0.95%
2023-07-24	0	47.40	47.30	47.40	46.60	47.50	351,309	16,572,841	47.175	38.56	38.48	38.56	37.91	38.64	431,887	38.373	1.61%
2023-07-21	0	46.65	46.60	46.70	46.05	47.70	761,392	35,419,009	46.519	37.95	37.91	37.99	37.46	38.80	936,028	37.840	-2.24%
2023-07-20	0	51.00	51.00	51.05	50.95	51.85	465,186	23,784,317	51.129	38.81	38.81	38.85	38.78	39.46	611,231	38.912	-1.64%
2023-07-19	0	51.85	51.75	51.85	51.50	52.20	345,800	17,903,683	51.775	39.46	39.39	39.46	39.19	39.73	454,364	39.404	-0.48%
2023-07-18	0	52.10	52.05	52.10	51.60	52.55	453,230	23,598,625	52.068	39.65	39.61	39.65	39.27	39.99	595,521	39.627	0.97%
2023-07-14	0	51.60	51.40	51.60	51.10	52.20	319,494	16,438,664	51.452	39.27	39.12	39.27	38.89	39.73	419,799	39.158	-0.39%
2023-07-13	0	51.80	51.75	51.80	50.70	51.90	391,400	20,132,053	51.436	39.42	39.39	39.42	38.59	39.50	514,280	39.146	1.47%
2023-07-12	0	51.05	51.00	51.05	50.50	51.10	147,700	7,522,837	50.933	38.85	38.81	38.85	38.43	38.89	194,070	38.763	1.19%
2023-07-11	0	50.45	50.30	50.45	50.00	50.95	261,000	13,134,257	50.323	38.40	38.28	38.40	38.05	38.78	342,941	38.299	-0.10%
2023-07-10	0	50.50	50.30	50.50	50.00	51.25	237,137	11,934,604	50.328	38.43	38.28	38.43	38.05	39.00	311,586	38.303	-0.10%
2023-07-07	0	50.55	50.35	50.55	50.00	51.20	332,923	16,909,056	50.790	38.47	38.32	38.47	38.05	38.97	437,444	38.654	-1.17%
2023-07-06	0	51.15	51.15	51.20	51.05	51.70	123,064	6,308,282	51.260	38.93	38.93	38.97	38.85	39.35	161,700	39.012	-0.87%
2023-07-05	0	51.60	51.60	51.75	51.00	51.75	117,900	6,077,858	51.551	39.27	39.27	39.39	38.81	39.39	154,915	39.234	0.29%
2023-07-04	0	51.45	51.30	51.45	51.00	52.00	123,444	6,339,126	51.352	39.16	39.04	39.16	38.81	39.58	162,199	39.082	-0.10%
2023-07-03	0	51.50	51.45	51.50	51.35	52.10	272,100	14,097,819	51.811	39.19	39.16	39.19	39.08	39.65	357,526	39.432	0.19%
2023-06-30	0	51.40	51.40	51.65	50.60	51.80	232,610	11,957,625	51.406	39.12	39.12	39.31	38.51	39.42	305,638	39.124	0.88%
2023-06-29	0	50.95	50.85	51.00	50.50	51.85	245,900	12,521,641	50.922	38.78	38.70	38.81	38.43	39.46	323,100	38.755	-0.68%
2023-06-28	0	51.30	51.15	51.30	50.65	51.40	244,000	12,487,915	51.180	39.04	38.93	39.04	38.55	39.12	320,604	38.951	0.29%
2023-06-27	0	51.15	51.10	51.15	49.85	51.20	453,200	23,009,385	50.771	38.93	38.89	38.93	37.94	38.97	595,482	38.640	2.61%
2023-06-26	0	49.85	49.85	49.90	49.65	50.45	329,248	16,460,072	49.993	37.94	37.94	37.98	37.79	38.40	432,615	38.048	-0.10%
2023-06-23	0	49.90	49.90	49.95	49.05	50.25	491,500	24,463,368	49.773	37.98	37.98	38.02	37.33	38.24	645,806	37.880	0.81%
2023-06-21	0	49.50	49.45	49.50	48.90	49.75	255,793	12,643,266	49.428	37.67	37.63	37.67	37.22	37.86	336,099	37.618	-0.40%
2023-06-20	0	49.70	49.55	49.70	49.10	49.70	270,264	13,385,406	49.527	37.82	37.71	37.82	37.37	37.82	355,113	37.693	0.71%
2023-06-19	0	49.35	49.05	49.35	48.00	49.35	247,000	12,014,457	48.642	37.56	37.33	37.56	36.53	37.56	324,546	37.019	2.28%
2023-06-16	0	48.25	48.25	48.55	48.25	49.30	417,200	20,193,263	48.402	36.72	36.72	36.95	36.72	37.52	548,180	36.837	-0.72%
2023-06-15	0	48.60	48.60	48.75	48.20	48.95	251,300	12,214,695	48.606	36.99	36.99	37.10	36.68	37.25	330,196	36.992	-0.31%
2023-06-14	0	48.75	48.75	49.05	48.55	50.00	300,400	14,730,488	49.036	37.10	37.10	37.33	36.95	38.05	394,711	37.320	-1.81%
2023-06-13	0	49.65	49.60	49.65	48.80	49.75	259,573	12,802,461	49.321	37.79	37.75	37.79	37.14	37.86	341,066	37.537	0.91%
2023-06-12	0	49.20	49.00	49.20	48.20	49.20	134,500	6,578,575	48.911	37.44	37.29	37.44	36.68	37.44	176,726	37.225	2.07%
2023-06-09	0	48.20	48.20	48.30	48.10	48.75	231,400	11,205,080	48.423	36.68	36.68	36.76	36.61	37.10	304,048	36.853	-0.92%
2023-06-08	0	48.65	48.65	48.75	48.20	48.90	98,320	4,787,308	48.691	37.03	37.03	37.10	36.68	37.22	129,188	37.057	-0.61%
2023-06-07	0	48.95	48.90	48.95	48.90	49.65	207,560	10,202,821	49.156	37.25	37.22	37.25	37.22	37.79	272,723	37.411	-0.51%
2023-06-06	0	49.20	49.10	49.20	48.55	49.30	189,148	9,268,365	49.001	37.44	37.37	37.44	36.95	37.52	248,531	37.293	1.03%
2023-06-05	0	48.70	48.55	48.70	47.70	48.70	296,907	14,275,155	48.080	37.06	36.95	37.06	36.30	37.06	390,121	36.592	1.88%
2023-06-02	0	47.80	47.80	47.95	46.95	49.00	748,400	35,999,548	48.102	36.38	36.38	36.49	35.73	37.29	983,360	36.609	1.16%
2023-06-01	0	47.25	47.25	47.35	46.55	47.85	519,200	24,517,157	47.221	35.96	35.96	36.04	35.43	36.42	682,203	35.938	0.53%
2023-05-31	0	47.00	47.00	47.30	46.95	47.65	579,093	27,241,206	47.041	35.77	35.77	36.00	35.73	36.26	760,899	35.801	-1.26%
2023-05-30	0	47.60	47.30	47.60	47.10	47.60	202,500	9,580,648	47.312	36.23	36.00	36.23	35.85	36.23	266,075	36.007	0.42%
2023-05-29	0	47.40	47.20	47.40	47.20	47.95	196,247	9,304,197	47.411	36.07	35.92	36.07	35.92	36.49	257,859	36.083	-0.21%
2023-05-25	0	47.50	47.40	47.50	47.15	48.30	325,508	15,476,142	47.545	36.15	36.07	36.15	35.88	36.76	427,701	36.184	-1.25%
2023-05-24	0	48.10	48.00	48.10	47.25	48.75	315,927	15,170,984	48.021	36.61	36.53	36.61	35.96	37.10	415,112	36.547	-0.52%
2023-05-23	0	48.35	48.30	48.35	47.70	49.30	369,441	17,825,528	48.250	36.80	36.76	36.80	36.30	37.52	485,427	36.721	0.21%
2023-05-22	0	48.25	48.15	48.25	48.00	49.30	524,358	25,335,462	48.317	36.72	36.65	36.72	36.53	37.52	688,980	36.772	-1.73%
2023-05-19	0	49.10	49.00	49.10	48.85	49.75	412,904	20,285,391	49.129	37.37	37.29	37.37	37.18	37.86	542,535	37.390	-1.41%
2023-05-18	0	49.80	49.65	49.80	46.60	50.70	2,031,197	100,874,591	49.663	37.90	37.79	37.90	35.47	38.59	2,668,891	37.796	10.67%
2023-05-17	0	45.00	44.95	45.00	44.80	45.70	145,900	6,586,652	45.145	34.25	34.21	34.25	34.10	34.78	191,705	34.358	-1.85%
2023-05-16	0	45.85	45.60	45.85	45.25	46.50	472,400	21,607,670	45.740	34.89	34.70	34.89	34.44	35.39	620,710	34.811	1.44%
2023-05-15	0	45.20	45.15	45.20	44.85	45.35	206,918	9,330,276	45.092	34.40	34.36	34.40	34.13	34.51	271,880	34.318	0.00%
2023-05-12	0	45.20	45.15	45.20	44.80	45.20	192,936	8,686,822	45.024	34.40	34.36	34.40	34.10	34.40	253,508	34.266	0.00%
2023-05-11	0	45.20	45.10	45.20	44.50	45.90	430,800	19,420,590	45.080	34.40	34.32	34.40	33.87	34.93	566,050	34.309	-1.53%
2023-05-10	0	45.90	45.90	45.95	45.80	46.40	177,000	8,128,432	45.923	34.93	34.93	34.97	34.86	35.31	232,569	34.951	-1.08%
2023-05-09	0	46.40	46.20	46.40	46.10	47.30	151,500	7,030,920	46.409	35.31	35.16	35.31	35.09	36.00	199,063	35.320	-1.17%
2023-05-08	0	46.95	46.65	46.95	46.20	46.95	361,253	16,824,772	46.573	35.73	35.50	35.73	35.16	35.73	474,668	35.445	1.84%
2023-05-05	0	46.10	46.05	46.10	45.95	46.45	197,145	9,087,509	46.096	35.09	35.05	35.09	34.97	35.35	259,039	35.082	-0.65%
2023-05-04	0	46.40	46.20	46.40	45.95	46.70	312,742	14,450,699	46.206	35.31	35.16	35.31	34.97	35.54	410,927	35.166	0.11%
2023-05-03	0	46.35	46.25	46.35	46.00	46.70	173,488	8,030,788	46.290	35.28	35.20	35.28	35.01	35.54	227,955	35.230	-0.54%
2023-05-02	0	46.60	46.50	46.60	46.00	47.30	315,400	14,718,058	46.665	35.47	35.39	35.47	35.01	36.00	414,420	35.515	-0.96%
2023-04-28	0	47.05	47.05	47.30	46.90	48.15	525,186	24,851,018	47.319	35.81	35.81	36.00	35.69	36.65	690,068	36.012	-0.53%
2023-04-27	0	47.30	47.25	47.30	46.60	47.35	355,286	16,677,698	46.942	36.00	35.96	36.00	35.47	36.04	466,828	35.726	1.07%
2023-04-26	0	46.80	46.80	46.85	45.55	47.10	511,062	23,537,855	46.057	35.62	35.62	35.66	34.67	35.85	671,510	35.052	3.20%
2023-04-25	0	45.35	45.20	45.35	44.55	45.35	174,924	7,856,983	44.917	34.51	34.40	34.51	33.91	34.51	229,841	34.184	1.45%
2023-04-24	0	44.70	44.65	44.70	44.35	45.25	164,109	7,342,208	44.740	34.02	33.98	34.02	33.75	34.44	215,631	34.050	-0.89%
2023-04-21	0	45.10	45.05	45.10	44.95	45.35	332,190	14,964,956	45.049	34.32	34.29	34.32	34.21	34.51	436,481	34.285	-0.44%
2023-04-20	0	45.30	45.20	45.30	45.05	45.60	576,300	26,064,067	45.227	34.48	34.40	34.48	34.29	34.70	757,229	34.420	-0.11%
2023-04-19	0	45.35	45.25	45.35	45.10	46.20	274,400	12,457,345	45.398	34.51	34.44	34.51	34.32	35.16	360,548	34.551	-1.41%
2023-04-18	0	46.00	45.95	46.00	45.85	46.60	355,600	16,364,080	46.018	35.01	34.97	35.01	34.89	35.47	467,241	35.023	-0.97%
2023-04-17	0	46.45	46.35	46.45	46.25	46.85	260,300	12,078,865	46.404	35.35	35.28	35.35	35.20	35.66	342,021	35.316	-0.64%
2023-04-14	0	46.75	46.60	46.75	46.45	47.20	265,644	12,405,446	46.700	35.58	35.47	35.58	35.35	35.92	349,043	35.541	0.21%
2023-04-13	0	46.65	46.60	46.65	46.00	46.65	203,800	9,442,282	46.331	35.50	35.47	35.50	35.01	35.50	267,783	35.261	-0.11%
2023-04-12	0	46.70	46.55	46.70	46.50	47.00	244,421	11,412,922	46.694	35.54	35.43	35.54	35.39	35.77	321,157	35.537	-0.85%
2023-04-11	0	47.10	46.85	47.10	46.25	47.20	373,900	17,506,807	46.822	35.85	35.66	35.85	35.20	35.92	491,286	35.635	0.64%
2023-04-06	0	46.80	46.60	46.80	46.25	47.10	210,609	9,809,398	46.576	35.62	35.47	35.62	35.20	35.85	276,730	35.448	-1.06%
2023-04-04	0	47.30	47.05	47.30	46.75	47.45	168,570	7,940,610	47.106	36.00	35.81	36.00	35.58	36.11	221,493	35.850	0.21%
2023-04-03	0	47.20	46.95	47.20	46.60	47.50	277,896	13,039,706	46.923	35.92	35.73	35.92	35.47	36.15	365,141	35.711	0.53%
2023-03-31	0	46.95	46.95	47.00	46.10	47.45	600,709	28,173,531	46.900	35.73	35.73	35.77	35.09	36.11	789,301	35.694	1.84%
2023-03-30	0	46.10	46.05	46.10	46.00	47.00	195,591	9,070,307	46.374	35.09	35.05	35.09	35.01	35.77	256,997	35.293	-1.71%
2023-03-29	0	46.90	46.70	46.90	46.40	46.90	221,807	10,339,045	46.613	35.69	35.54	35.69	35.31	35.69	291,443	35.475	1.30%
2023-03-28	0	46.30	46.20	46.30	45.90	46.95	238,000	10,992,134	46.185	35.24	35.16	35.24	34.93	35.73	312,720	35.150	-1.49%
2023-03-27	0	47.00	46.95	47.00	46.40	47.60	281,800	13,224,795	46.930	35.77	35.73	35.77	35.31	36.23	370,271	35.717	0.64%
2023-03-24	0	46.70	46.70	46.75	46.20	47.35	489,527	22,935,106	46.852	35.54	35.54	35.58	35.16	36.04	643,214	35.657	-0.43%
2023-03-23	0	46.90	46.85	46.90	46.00	47.00	510,900	23,852,800	46.688	35.69	35.66	35.69	35.01	35.77	671,297	35.532	2.07%
2023-03-22	0	45.95	45.85	45.95	44.90	46.00	324,200	14,825,085	45.728	34.97	34.89	34.97	34.17	35.01	425,983	34.802	2.45%
2023-03-21	0	44.85	44.75	44.85	44.35	45.55	276,134	12,362,784	44.771	34.13	34.06	34.13	33.75	34.67	362,826	34.074	0.56%
2023-03-20	0	44.60	44.55	44.60	44.45	45.95	270,800	12,209,882	45.088	33.94	33.91	33.94	33.83	34.97	355,818	34.315	-2.94%
2023-03-17	0	45.95	45.90	45.95	44.50	46.00	1,987,622	90,873,470	45.720	34.97	34.93	34.97	33.87	35.01	2,611,635	34.796	3.37%
2023-03-16	0	44.45	44.40	44.45	44.30	44.90	336,309	14,989,553	44.571	33.83	33.79	33.83	33.72	34.17	441,893	33.921	0.23%
2023-03-15	0	44.35	44.35	44.50	43.85	44.50	247,400	10,986,545	44.408	33.75	33.75	33.87	33.37	33.87	325,071	33.797	1.26%
2023-03-14	0	43.80	43.75	43.80	43.75	45.05	449,800	19,831,997	44.091	33.33	33.30	33.33	33.30	34.29	591,015	33.556	-2.77%
2023-03-13	0	45.05	45.00	45.05	44.20	45.20	578,082	25,958,081	44.904	34.29	34.25	34.29	33.64	34.40	759,571	34.175	0.78%
2023-03-10	0	44.70	44.50	44.70	44.30	45.00	591,600	26,363,750	44.563	34.02	33.87	34.02	33.72	34.25	777,333	33.916	-0.56%
2023-03-09	0	44.95	44.85	44.95	44.70	45.70	331,800	14,931,957	45.003	34.21	34.13	34.21	34.02	34.78	435,969	34.250	-1.32%
2023-03-08	0	45.55	45.50	45.55	45.40	46.05	188,300	8,580,495	45.568	34.67	34.63	34.67	34.55	35.05	247,417	34.680	-1.30%
2023-03-07	0	46.15	46.00	46.15	45.70	46.40	410,308	18,887,774	46.033	35.12	35.01	35.12	34.78	35.31	539,124	35.034	0.76%
2023-03-06	0	45.80	45.80	45.85	45.65	46.75	320,511	14,807,754	46.200	34.86	34.86	34.89	34.74	35.58	421,135	35.162	-0.76%
2023-03-03	0	46.15	46.10	46.15	45.00	46.45	834,710	38,173,986	45.733	35.12	35.09	35.12	34.25	35.35	1,096,767	34.806	2.56%
2023-03-02	0	45.00	44.95	45.00	44.05	45.25	590,612	26,397,854	44.696	34.25	34.21	34.25	33.52	34.44	776,035	34.016	1.24%
2023-03-01	0	44.45	44.45	44.50	43.10	44.65	478,900	21,177,115	44.220	33.83	33.83	33.87	32.80	33.98	629,251	33.655	3.13%
2023-02-28	0	43.10	43.05	43.10	42.95	44.35	684,412	29,732,312	43.442	32.80	32.76	32.80	32.69	33.75	899,283	33.062	-2.82%
2023-02-27	0	44.35	44.20	44.35	43.70	44.95	519,817	22,991,813	44.231	33.75	33.64	33.75	33.26	34.21	683,013	33.662	0.91%
2023-02-24	0	43.95	43.90	43.95	43.90	44.85	912,800	40,309,414	44.160	33.45	33.41	33.45	33.41	34.13	1,199,373	33.609	-1.90%
2023-02-23	0	44.80	44.80	44.90	43.90	47.20	1,871,649	84,874,833	45.348	34.10	34.10	34.17	33.41	35.92	2,459,253	34.512	-7.63%
2023-02-22	0	48.50	48.45	48.50	48.20	49.00	594,002	28,943,635	48.726	36.91	36.87	36.91	36.68	37.29	780,489	37.084	-1.02%
2023-02-21	0	49.00	48.95	49.00	48.80	49.30	172,149	8,428,028	48.958	37.29	37.25	37.29	37.14	37.52	226,195	37.260	0.41%
2023-02-20	0	48.80	48.75	48.80	48.75	49.10	226,000	11,042,662	48.861	37.14	37.10	37.14	37.10	37.37	296,953	37.187	0.41%
2023-02-17	0	48.60	48.60	48.65	48.60	49.25	439,713	21,419,835	48.713	36.99	36.99	37.03	36.99	37.48	577,761	37.074	-0.82%
2023-02-16	0	49.00	49.00	49.15	49.00	50.00	567,838	28,067,680	49.429	37.29	37.29	37.41	37.29	38.05	746,111	37.619	-1.71%
2023-02-15	0	49.85	49.75	49.85	49.70	50.50	293,508	14,647,679	49.906	37.94	37.86	37.94	37.82	38.43	385,655	37.981	-0.30%
2023-02-14	0	50.00	49.95	50.00	49.95	50.70	192,244	9,624,869	50.066	38.05	38.02	38.05	38.02	38.59	252,599	38.103	-0.40%
2023-02-13	0	50.20	50.05	50.20	49.70	50.70	255,137	12,755,063	49.993	38.21	38.09	38.21	37.82	38.59	335,237	38.048	-0.10%
2023-02-10	0	50.25	50.20	50.25	50.10	51.55	299,411	15,087,822	50.392	38.24	38.21	38.24	38.13	39.23	393,411	38.351	-2.33%
2023-02-09	0	51.45	51.20	51.45	50.90	51.45	249,000	12,730,990	51.128	39.16	38.97	39.16	38.74	39.16	327,173	38.912	0.68%
2023-02-08	0	51.10	51.05	51.10	50.70	51.80	150,900	7,693,460	50.984	38.89	38.85	38.89	38.59	39.42	198,275	38.802	-0.10%
2023-02-07	0	51.15	51.10	51.15	50.90	51.50	180,274	9,196,076	51.012	38.93	38.89	38.93	38.74	39.19	236,871	38.823	0.59%
2023-02-06	0	50.85	50.70	50.85	50.40	51.85	676,430	34,604,398	51.157	38.70	38.59	38.70	38.36	39.46	888,795	38.934	-1.93%
2023-02-03	0	51.85	51.55	51.85	51.40	52.15	621,701	32,287,038	51.933	39.46	39.23	39.46	39.12	39.69	816,884	39.525	-0.58%
2023-02-02	0	52.15	51.95	52.15	51.95	52.90	185,505	9,694,322	52.259	39.69	39.54	39.69	39.54	40.26	243,744	39.773	-1.04%
2023-02-01	0	52.70	52.50	52.70	51.65	52.95	251,500	13,129,337	52.204	40.11	39.96	40.11	39.31	40.30	330,458	39.731	1.74%
2023-01-31	0	51.80	51.75	51.80	51.75	52.45	281,564	14,633,443	51.972	39.42	39.39	39.42	39.39	39.92	369,961	39.554	-0.38%
2023-01-30	0	52.00	52.00	52.05	51.65	53.75	436,100	22,784,517	52.246	39.58	39.58	39.61	39.31	40.91	573,013	39.763	-3.17%
2023-01-27	0	53.70	53.50	53.70	53.10	54.40	175,887	9,407,397	53.485	40.87	40.72	40.87	40.41	41.40	231,107	40.706	-0.56%
2023-01-26	0	54.00	53.90	54.00	51.55	54.00	531,872	28,256,110	53.126	41.10	41.02	41.10	39.23	41.10	698,853	40.432	3.15%
2023-01-20	0	52.35	52.30	52.35	51.85	53.35	610,800	31,890,953	52.212	39.84	39.80	39.84	39.46	40.60	802,561	39.737	0.77%
2023-01-19	0	51.95	51.95	52.00	51.50	52.40	448,432	23,264,215	51.879	39.54	39.54	39.58	39.19	39.88	589,217	39.483	-0.76%
2023-01-18	0	52.35	52.30	52.35	52.20	52.90	142,800	7,482,710	52.400	39.84	39.80	39.84	39.73	40.26	187,632	39.880	-0.85%
2023-01-17	0	52.80	52.80	52.85	52.80	53.40	90,200	4,783,520	53.032	40.18	40.18	40.22	40.18	40.64	118,518	40.361	-0.75%
2023-01-16	0	53.20	53.20	53.30	52.85	53.50	108,700	5,788,795	53.255	40.49	40.49	40.56	40.22	40.72	142,826	40.530	-0.56%
2023-01-13	0	53.50	53.45	53.50	53.30	54.35	178,500	9,583,022	53.686	40.72	40.68	40.72	40.56	41.36	234,540	40.859	-1.92%
2023-01-12	0	54.55	54.50	54.55	53.75	54.65	375,504	20,436,600	54.424	41.52	41.48	41.52	40.91	41.59	493,393	41.420	1.39%
2023-01-11	0	53.80	53.60	53.80	53.60	54.30	201,200	10,840,152	53.877	40.95	40.79	40.95	40.79	41.33	264,367	41.004	0.56%
2023-01-10	0	53.50	53.40	53.50	52.75	53.75	188,600	10,061,742	53.350	40.72	40.64	40.72	40.15	40.91	247,811	40.602	0.85%
2023-01-09	0	53.05	53.05	53.10	51.70	53.10	178,317	9,429,831	52.882	40.37	40.37	40.41	39.35	40.41	234,300	40.247	2.51%
2023-01-06	0	51.75	51.65	51.75	51.55	52.25	85,855	4,442,568	51.745	39.39	39.31	39.39	39.23	39.77	112,809	39.381	-0.29%
2023-01-05	0	51.90	51.85	52.00	51.30	52.30	192,436	9,994,317	51.936	39.50	39.46	39.58	39.04	39.80	252,851	39.526	1.07%
2023-01-04	0	51.35	51.30	51.35	50.90	51.60	174,578	8,944,598	51.236	39.08	39.04	39.08	38.74	39.27	229,387	38.994	0.69%
2023-01-03	0	51.00	50.85	51.00	50.00	51.40	139,100	7,059,495	50.751	38.81	38.70	38.81	38.05	39.12	182,770	38.625	1.39%
2022-12-30	0	50.30	50.30	50.35	50.00	50.70	154,559	7,780,558	50.340	38.28	38.28	38.32	38.05	38.59	203,083	38.312	-0.10%
2022-12-29	0	50.35	50.10	50.35	50.00	50.85	99,635	5,029,268	50.477	38.32	38.13	38.32	38.05	38.70	130,915	38.416	-1.08%
2022-12-28	0	50.90	50.65	50.90	49.55	51.20	194,735	9,884,950	50.761	38.74	38.55	38.74	37.71	38.97	255,872	38.632	2.11%
2022-12-23	0	49.85	49.85	49.95	49.75	50.15	75,851	3,790,332	49.971	37.94	37.94	38.02	37.86	38.17	99,664	38.031	-0.30%
2022-12-22	0	50.00	49.85	50.00	49.65	50.45	62,200	3,108,705	49.979	38.05	37.94	38.05	37.79	38.40	81,728	38.037	0.40%
2022-12-21	0	49.80	49.70	49.80	49.35	50.85	193,879	9,638,758	49.715	37.90	37.82	37.90	37.56	38.70	254,747	37.837	-0.40%
2022-12-20	0	50.00	50.00	50.05	49.70	50.25	162,444	8,106,576	49.904	38.05	38.05	38.09	37.82	38.24	213,443	37.980	-0.50%
2022-12-19	0	50.25	50.20	50.25	49.90	51.15	134,865	6,772,384	50.216	38.24	38.21	38.24	37.98	38.93	177,206	38.218	-0.20%
2022-12-16	0	50.35	50.35	50.40	49.80	50.80	298,600	15,025,160	50.319	38.32	38.32	38.36	37.90	38.66	392,345	38.296	0.20%
2022-12-15	0	50.25	50.20	50.25	50.10	51.40	155,609	7,869,084	50.570	38.24	38.21	38.24	38.13	39.12	204,462	38.487	-0.40%
2022-12-14	0	50.45	50.45	50.50	49.90	51.55	335,492	16,932,209	50.470	38.40	38.40	38.43	37.98	39.23	440,820	38.411	-2.04%
2022-12-13	0	51.50	51.50	51.80	51.20	52.10	222,842	11,453,767	51.399	39.19	39.19	39.42	38.97	39.65	292,803	39.118	-0.58%
2022-12-12	0	51.80	51.70	51.80	51.35	53.30	309,100	16,045,590	51.911	39.42	39.35	39.42	39.08	40.56	406,142	39.507	-2.17%
2022-12-09	0	52.95	52.90	52.95	52.80	53.50	285,330	15,103,323	52.933	40.30	40.26	40.30	40.18	40.72	374,909	40.285	0.28%
2022-12-08	0	52.80	52.75	52.80	51.85	53.55	421,006	22,194,916	52.719	40.18	40.15	40.18	39.46	40.75	553,181	40.122	0.86%
2022-12-07	0	52.35	52.15	52.35	52.00	53.90	480,920	25,475,622	52.973	39.84	39.69	39.84	39.58	41.02	631,905	40.316	-0.48%
2022-12-06	0	52.60	52.40	52.60	50.65	52.75	452,100	23,452,105	51.874	40.03	39.88	40.03	38.55	40.15	594,037	39.479	3.34%
2022-12-05	0	50.90	50.80	50.90	49.60	51.80	525,952	26,591,165	50.558	38.74	38.66	38.74	37.75	39.42	691,075	38.478	2.41%
2022-12-02	0	49.70	49.50	49.70	48.70	50.10	543,114	26,935,611	49.595	37.82	37.67	37.82	37.06	38.13	713,625	37.745	1.78%
2022-12-01	0	50.15	50.00	50.15	49.25	50.35	460,484	22,959,712	49.860	37.16	37.05	37.16	36.49	37.31	621,426	36.947	1.21%
2022-11-30	0	49.55	49.50	49.55	48.80	49.65	516,046	25,500,008	49.414	36.72	36.68	36.72	36.16	36.79	696,407	36.617	1.02%
2022-11-29	0	49.05	49.00	49.05	48.70	49.20	279,025	13,672,863	49.002	36.35	36.31	36.35	36.09	36.46	376,546	36.311	1.13%
2022-11-28	0	48.50	48.50	48.60	48.00	49.00	166,788	8,099,094	48.559	35.94	35.94	36.01	35.57	36.31	225,081	35.983	-1.02%
2022-11-25	0	49.00	48.75	49.00	48.35	49.70	267,088	13,080,220	48.973	36.31	36.12	36.31	35.83	36.83	360,437	36.290	0.00%
2022-11-24	0	49.00	48.85	49.00	48.20	49.10	322,632	15,701,477	48.667	36.31	36.20	36.31	35.72	36.38	435,394	36.063	1.34%
2022-11-23	0	48.35	48.35	48.40	47.40	48.80	351,900	16,982,959	48.261	35.83	35.83	35.86	35.12	36.16	474,891	35.762	2.00%
2022-11-22	0	47.40	47.30	47.40	46.90	47.50	185,159	8,740,108	47.203	35.12	35.05	35.12	34.75	35.20	249,873	34.978	1.07%
2022-11-21	0	46.90	46.75	46.90	46.00	47.00	144,623	6,743,022	46.625	34.75	34.64	34.75	34.09	34.83	195,170	34.550	-0.21%
2022-11-18	0	47.00	46.70	47.00	46.40	47.55	306,846	14,424,912	47.010	34.83	34.61	34.83	34.38	35.24	414,090	34.835	0.11%
2022-11-17	0	46.95	46.80	46.95	45.95	47.00	276,160	12,819,300	46.420	34.79	34.68	34.79	34.05	34.83	372,679	34.398	0.32%
2022-11-16	0	46.80	46.80	46.95	46.40	47.45	493,901	23,195,237	46.963	34.68	34.68	34.79	34.38	35.16	666,522	34.800	-0.85%
2022-11-15	0	47.20	47.15	47.20	45.45	47.30	362,902	16,907,467	46.590	34.98	34.94	34.98	33.68	35.05	489,738	34.523	2.83%
2022-11-14	0	45.90	45.85	45.90	45.65	48.80	681,800	31,848,232	46.712	34.01	33.98	34.01	33.83	36.16	920,093	34.614	-1.29%
2022-11-11	0	46.50	46.45	46.50	44.75	46.55	652,329	30,001,420	45.991	34.46	34.42	34.46	33.16	34.49	880,322	34.080	6.65%
2022-11-10	0	43.60	43.55	43.60	43.45	44.70	280,800	12,262,236	43.669	32.31	32.27	32.31	32.20	33.12	378,941	32.359	-2.46%
2022-11-09	0	44.70	44.65	44.70	44.60	46.00	333,600	15,054,594	45.128	33.12	33.09	33.12	33.05	34.09	450,195	33.440	-1.43%
2022-11-08	0	45.35	45.25	45.35	45.15	46.00	137,241	6,244,834	45.503	33.60	33.53	33.60	33.46	34.09	185,207	33.718	-1.09%
2022-11-07	0	45.85	45.80	45.85	44.05	45.90	282,845	12,828,487	45.355	33.98	33.94	33.98	32.64	34.01	381,701	33.609	2.92%
2022-11-04	0	44.55	44.50	44.55	43.75	44.80	249,700	11,124,767	44.553	33.01	32.98	33.01	32.42	33.20	336,972	33.014	1.71%
2022-11-03	0	43.80	43.70	43.80	43.50	44.10	132,313	5,780,764	43.690	32.46	32.38	32.46	32.23	32.68	178,557	32.375	-0.68%
2022-11-02	0	44.10	44.05	44.20	43.10	44.90	622,494	27,502,626	44.181	32.68	32.64	32.75	31.94	33.27	840,059	32.739	2.20%
2022-11-01	0	43.15	43.10	43.15	41.75	43.15	378,400	16,084,510	42.507	31.97	31.94	31.97	30.94	31.97	510,653	31.498	3.35%
2022-10-31	0	41.75	41.75	42.00	41.75	43.10	511,689	21,692,028	42.393	30.94	30.94	31.12	30.94	31.94	690,527	31.414	-3.13%
2022-10-28	0	43.10	43.05	43.10	42.85	45.45	195,897	8,478,183	43.279	31.94	31.90	31.94	31.75	33.68	264,364	32.070	-0.92%
2022-10-27	0	43.50	43.35	43.50	43.30	45.05	370,734	16,267,803	43.880	32.23	32.12	32.23	32.09	33.38	500,308	32.516	-2.25%
2022-10-26	0	44.50	44.30	44.50	42.60	44.50	289,826	12,737,128	43.947	32.98	32.83	32.98	31.57	32.98	391,122	32.566	2.53%
2022-10-25	0	43.40	43.25	43.40	42.15	43.40	215,200	9,225,675	42.870	32.16	32.05	32.16	31.23	32.16	290,414	31.767	2.12%
2022-10-24	0	42.50	42.45	42.50	42.15	43.50	203,068	8,632,506	42.510	31.49	31.46	31.49	31.23	32.23	274,041	31.501	-2.30%
2022-10-21	0	43.50	43.50	43.55	43.15	44.50	374,926	16,357,437	43.628	32.23	32.23	32.27	31.97	32.98	505,965	32.329	-2.03%
2022-10-20	0	44.40	44.20	44.40	43.35	44.50	335,394	14,960,332	44.605	32.90	32.75	32.90	32.12	32.98	452,616	33.053	-0.11%
2022-10-19	0	44.45	44.45	44.50	44.45	45.60	202,000	9,077,972	44.940	32.94	32.94	32.98	32.94	33.79	272,600	33.301	-2.74%
2022-10-18	0	45.70	45.45	45.70	44.00	45.75	229,409	10,339,173	45.069	33.86	33.68	33.86	32.60	33.90	309,589	33.396	3.63%
2022-10-17	0	44.10	43.85	44.10	43.05	44.30	127,741	5,566,966	43.580	32.68	32.49	32.68	31.90	32.83	172,387	32.293	1.38%
2022-10-14	0	43.50	43.45	43.80	43.40	44.20	306,531	13,472,459	43.951	32.23	32.20	32.46	32.16	32.75	413,665	32.569	-0.80%
2022-10-13	0	43.85	43.65	43.85	43.25	44.50	144,584	6,350,100	43.920	32.49	32.35	32.49	32.05	32.98	195,117	32.545	1.50%
2022-10-12	0	43.20	43.20	43.25	41.95	43.95	448,776	19,095,507	42.550	32.01	32.01	32.05	31.09	32.57	605,626	31.530	0.00%
2022-10-11	0	43.20	43.15	43.20	43.10	45.00	248,300	10,784,935	43.435	32.01	31.97	32.01	31.94	33.35	335,082	32.186	-1.37%
2022-10-10	0	43.80	43.80	43.90	43.55	45.85	299,267	13,233,616	44.220	32.46	32.46	32.53	32.27	33.98	403,862	32.768	-3.74%
2022-10-07	0	45.50	45.40	45.50	45.35	46.50	160,129	7,279,839	45.462	33.72	33.64	33.72	33.60	34.46	216,095	33.688	0.33%
2022-10-06	0	45.35	45.35	45.55	45.15	46.80	292,640	13,312,123	45.490	33.60	33.60	33.75	33.46	34.68	394,919	33.708	-2.26%
2022-10-05	0	46.40	46.20	46.40	44.40	46.55	506,640	23,190,502	45.773	34.38	34.23	34.38	32.90	34.49	683,714	33.918	7.53%
2022-10-03	0	43.15	43.15	43.20	42.70	45.05	757,243	32,750,162	43.249	31.97	31.97	32.01	31.64	33.38	1,021,904	32.048	-4.22%
2022-09-30	0	45.05	45.05	45.10	45.05	46.55	474,300	21,591,445	45.523	33.38	33.38	33.42	33.38	34.49	640,070	33.733	-3.22%
2022-09-29	0	46.55	46.50	46.55	46.50	47.85	156,517	7,301,802	46.652	34.49	34.46	34.49	34.46	35.46	211,221	34.570	-0.43%
2022-09-28	0	46.75	46.75	46.85	46.75	48.60	170,545	8,027,167	47.068	34.64	34.64	34.72	34.64	36.01	230,151	34.878	-3.91%
2022-09-27	0	48.65	48.60	48.65	46.55	48.75	286,680	13,755,875	47.983	36.05	36.01	36.05	34.49	36.12	386,876	35.556	3.62%
2022-09-26	0	46.95	46.90	46.95	46.40	48.15	326,397	15,420,711	47.245	34.79	34.75	34.79	34.38	35.68	440,475	35.009	-2.39%
2022-09-23	0	48.10	48.10	48.20	48.00	49.60	427,354	20,646,616	48.313	35.64	35.64	35.72	35.57	36.75	576,717	35.800	-2.83%
2022-09-22	0	49.50	49.50	49.60	49.50	50.60	351,550	17,489,663	49.750	36.68	36.68	36.75	36.68	37.50	474,419	36.865	-2.17%
2022-09-21	0	50.60	50.60	50.65	50.60	52.10	160,500	8,182,900	50.984	37.50	37.50	37.53	37.50	38.61	216,596	37.780	-1.94%
2022-09-20	0	51.60	51.60	51.65	51.05	51.80	141,041	7,234,079	51.291	38.24	38.24	38.27	37.83	38.38	190,336	38.007	0.98%
2022-09-19	0	51.10	51.05	51.20	51.05	51.65	73,440	3,755,484	51.137	37.87	37.83	37.94	37.83	38.27	99,108	37.893	0.10%
2022-09-16	0	51.05	51.05	51.25	51.05	51.75	518,057	26,612,454	51.370	37.83	37.83	37.98	37.83	38.35	699,121	38.066	-1.26%
2022-09-15	0	51.70	51.70	51.75	51.50	52.55	119,076	6,163,191	51.758	38.31	38.31	38.35	38.16	38.94	160,694	38.354	-0.19%
2022-09-14	0	51.80	51.80	52.10	51.80	52.80	277,300	14,398,035	51.922	38.38	38.38	38.61	38.38	39.13	374,218	38.475	-2.26%
2022-09-13	0	53.00	53.00	53.05	52.30	53.15	190,969	10,091,591	52.844	39.27	39.27	39.31	38.75	39.38	257,714	39.158	1.15%
2022-09-09	0	52.40	52.30	52.40	52.00	52.55	302,951	15,842,558	52.294	38.83	38.75	38.83	38.53	38.94	408,834	38.751	-0.38%
2022-09-08	0	52.60	52.55	52.60	52.40	53.25	133,651	7,036,790	52.650	38.98	38.94	38.98	38.83	39.46	180,363	39.015	-0.57%
2022-09-07	0	52.90	52.85	52.90	52.20	53.00	174,540	9,177,129	52.579	39.20	39.16	39.20	38.68	39.27	235,543	38.962	0.00%
2022-09-06	0	52.90	52.75	52.90	52.05	53.10	183,347	9,635,122	52.551	39.20	39.09	39.20	38.57	39.35	247,428	38.941	0.76%
2022-09-05	0	52.50	52.40	52.55	52.00	53.00	72,910	3,824,927	52.461	38.90	38.83	38.94	38.53	39.27	98,392	38.874	-0.94%
2022-09-02	0	53.00	53.00	53.05	52.60	53.20	110,626	5,846,695	52.851	39.27	39.27	39.31	38.98	39.42	149,290	39.163	0.66%
2022-09-01	0	52.65	52.55	52.70	52.30	53.15	128,200	6,765,341	52.772	39.01	38.94	39.05	38.75	39.38	173,007	39.105	-1.50%
2022-08-31	0	53.45	53.05	53.45	51.75	53.45	333,043	17,577,587	52.779	39.61	39.31	39.61	38.35	39.61	449,443	39.110	2.10%
2022-08-30	0	52.35	52.30	52.35	52.10	53.00	111,635	5,842,087	52.332	38.79	38.75	38.79	38.61	39.27	150,652	38.779	-1.69%
2022-08-29	0	53.25	53.20	53.25	53.00	54.00	113,686	6,070,833	53.400	39.46	39.42	39.46	39.27	40.01	153,420	39.570	-0.75%
2022-08-26	0	53.65	53.65	53.70	53.00	54.00	138,389	7,427,372	53.670	39.76	39.76	39.79	39.27	40.01	186,757	39.770	1.71%
2022-08-25	0	52.75	52.75	52.80	52.00	53.00	64,500	3,394,350	52.626	39.09	39.09	39.13	38.53	39.27	87,043	38.996	1.44%
2022-08-24	0	52.00	51.95	52.00	52.00	52.75	141,200	7,369,630	52.193	38.53	38.50	38.53	38.53	39.09	190,550	38.676	-1.42%
2022-08-23	0	52.75	52.65	52.75	52.55	53.75	96,700	5,109,830	52.842	39.09	39.01	39.09	38.94	39.83	130,497	39.157	-0.47%
2022-08-22	0	53.00	53.00	53.05	53.00	54.50	77,400	4,118,897	53.216	39.27	39.27	39.31	39.27	40.39	104,452	39.433	-2.48%
2022-08-19	0	54.35	54.25	54.35	53.05	54.40	147,073	7,914,111	53.811	40.27	40.20	40.27	39.31	40.31	198,476	39.874	1.97%
2022-08-18	0	53.30	53.20	53.30	53.00	53.50	61,200	3,259,684	53.263	39.50	39.42	39.50	39.27	39.64	82,590	39.468	0.57%
2022-08-17	0	53.00	52.90	53.00	52.30	53.00	92,348	4,873,343	52.772	39.27	39.20	39.27	38.75	39.27	124,624	39.104	1.44%
2022-08-16	0	52.25	52.15	52.25	51.80	52.40	129,600	6,748,435	52.071	38.72	38.64	38.72	38.38	38.83	174,896	38.585	0.29%
2022-08-15	0	52.10	52.00	52.10	51.90	52.70	149,200	7,767,165	52.059	38.61	38.53	38.61	38.46	39.05	201,346	38.576	-0.76%
2022-08-12	0	52.50	52.40	52.50	52.00	52.80	97,500	5,107,220	52.382	38.90	38.83	38.90	38.53	39.13	131,577	38.816	0.77%
2022-08-11	0	52.10	52.05	52.15	51.65	54.80	224,560	11,693,402	52.073	38.61	38.57	38.64	38.27	40.61	303,045	38.586	1.07%
2022-08-10	0	51.55	51.50	51.55	51.30	52.05	131,600	6,772,905	51.466	38.20	38.16	38.20	38.01	38.57	177,595	38.137	-0.96%
2022-08-09	0	52.05	51.90	52.05	51.50	52.30	141,800	7,361,030	51.911	38.57	38.46	38.57	38.16	38.75	191,360	38.467	0.39%
2022-08-08	0	51.85	51.80	51.85	51.80	53.20	142,700	7,429,593	52.064	38.42	38.38	38.42	38.38	39.42	192,574	38.580	-2.17%
2022-08-05	0	53.00	52.90	53.00	51.55	53.50	391,366	20,738,087	52.989	39.27	39.20	39.27	38.20	39.64	528,151	39.265	2.81%
2022-08-04	0	51.55	51.40	51.55	51.00	52.10	382,457	19,640,568	51.354	38.20	38.09	38.20	37.79	38.61	516,128	38.054	0.88%
2022-08-03	0	51.10	51.05	51.10	51.10	52.00	239,342	12,310,412	51.434	37.87	37.83	37.87	37.87	38.53	322,993	38.114	-0.68%
2022-08-02	0	51.45	51.35	51.45	50.80	52.45	433,140	22,206,305	51.268	38.13	38.05	38.13	37.64	38.87	584,525	37.990	-2.00%
2022-08-01	0	52.50	52.45	52.50	52.25	53.55	300,800	15,809,827	52.559	38.90	38.87	38.90	38.72	39.68	405,931	38.947	-1.96%
2022-07-29	0	53.55	53.55	53.70	53.45	54.20	312,300	16,774,547	53.713	39.68	39.68	39.79	39.61	40.16	421,451	39.802	-0.65%
2022-07-28	0	53.90	53.85	53.90	53.80	54.80	262,303	14,173,818	54.036	39.94	39.90	39.94	39.87	40.61	353,979	40.041	0.19%
2022-07-27	0	53.80	53.80	53.95	53.70	55.50	250,890	13,597,088	54.195	39.87	39.87	39.98	39.79	41.13	338,577	40.159	-2.18%
2022-07-26	0	55.00	54.90	55.00	54.80	55.65	159,700	8,788,720	55.033	40.76	40.68	40.76	40.61	41.24	215,516	40.780	-0.18%
2022-07-25	0	55.10	55.00	55.10	54.90	55.85	135,600	7,472,192	55.105	40.83	40.76	40.83	40.68	41.39	182,993	40.833	-1.25%
2022-07-22	0	55.80	55.75	55.80	55.30	55.90	119,101	6,633,072	55.693	41.35	41.31	41.35	40.98	41.42	160,727	41.269	0.09%
2022-07-21	0	55.75	55.70	55.75	54.70	55.80	188,000	10,386,248	55.246	41.31	41.27	41.31	40.53	41.35	253,707	40.938	1.92%
2022-07-20	0	54.70	54.70	54.75	54.30	55.05	285,879	15,655,200	54.762	40.53	40.53	40.57	40.24	40.79	385,795	40.579	0.37%
2022-07-19	0	54.50	54.45	54.50	54.35	55.65	169,000	9,219,835	54.555	40.39	40.35	40.39	40.27	41.24	228,066	40.426	-1.54%
2022-07-18	0	55.35	55.30	55.35	54.05	56.30	233,900	12,882,181	55.076	41.02	40.98	41.02	40.05	41.72	315,649	40.812	-0.98%
2022-07-15	0	55.90	55.80	55.90	55.40	57.95	585,900	32,855,731	56.077	41.42	41.35	41.42	41.05	42.94	790,675	41.554	-2.27%
2022-07-14	0	61.20	61.10	61.20	60.70	61.40	771,400	47,006,528	60.937	42.38	42.31	42.38	42.04	42.52	1,113,875	42.201	0.82%
2022-07-13	0	60.70	60.70	60.80	60.20	61.00	282,600	17,130,868	60.619	42.04	42.04	42.11	41.69	42.24	408,064	41.981	-0.41%
2022-07-12	0	60.95	60.90	60.95	60.75	61.75	183,000	11,161,910	60.994	42.21	42.18	42.21	42.07	42.76	264,246	42.241	-1.30%
2022-07-11	0	61.75	61.40	61.75	60.80	61.75	223,700	13,719,247	61.329	42.76	42.52	42.76	42.11	42.76	323,015	42.472	0.32%
2022-07-08	0	61.55	61.50	61.55	60.75	61.80	234,835	14,388,268	61.270	42.63	42.59	42.63	42.07	42.80	339,094	42.432	1.90%
2022-07-07	0	60.40	60.35	60.40	59.70	60.40	218,600	13,137,590	60.099	41.83	41.79	41.83	41.34	41.83	315,651	41.621	-0.58%
2022-07-06	0	60.75	60.60	60.80	60.10	60.90	217,196	13,128,056	60.443	42.07	41.97	42.11	41.62	42.18	313,623	41.859	0.33%
2022-07-05	0	60.55	60.50	60.55	60.10	61.85	309,238	18,756,375	60.654	41.93	41.90	41.93	41.62	42.83	446,529	42.005	-1.22%
2022-07-04	0	61.30	61.25	61.30	60.50	61.50	177,304	10,832,746	61.097	42.45	42.42	42.45	41.90	42.59	256,021	42.312	-0.65%
2022-06-30	0	61.70	61.70	62.00	61.55	62.35	277,817	17,184,476	61.855	42.73	42.73	42.94	42.63	43.18	401,158	42.837	-0.32%
2022-06-29	0	61.90	61.85	61.90	61.50	62.35	205,600	12,706,710	61.803	42.87	42.83	42.87	42.59	43.18	296,879	42.801	-0.72%
2022-06-28	0	62.35	62.30	62.35	60.80	62.50	336,981	20,832,291	61.820	43.18	43.15	43.18	42.11	43.28	486,589	42.813	0.73%
2022-06-27	0	61.90	61.85	61.90	60.70	61.95	355,704	21,890,788	61.542	42.87	42.83	42.87	42.04	42.90	513,624	42.620	1.48%
2022-06-24	0	61.00	60.95	61.00	59.65	61.00	452,857	27,282,902	60.246	42.24	42.21	42.24	41.31	42.24	653,910	41.723	2.26%
2022-06-23	0	59.65	59.65	59.75	59.20	60.00	176,400	10,526,017	59.671	41.31	41.31	41.38	41.00	41.55	254,715	41.325	0.59%
2022-06-22	0	59.30	59.30	59.40	59.15	59.95	487,587	29,029,249	59.537	41.07	41.07	41.14	40.96	41.52	704,059	41.231	-0.67%
2022-06-21	0	59.70	59.70	59.75	59.40	60.00	226,722	13,535,056	59.699	41.34	41.34	41.38	41.14	41.55	327,379	41.344	0.25%
2022-06-20	0	59.55	59.50	59.55	58.50	59.85	218,100	12,951,316	59.382	41.24	41.21	41.24	40.51	41.45	314,929	41.125	0.85%
2022-06-17	0	59.05	59.05	59.15	59.05	60.00	179,564	10,647,737	59.298	40.89	40.89	40.96	40.89	41.55	259,284	41.066	-0.92%
2022-06-16	0	59.60	59.55	59.60	59.10	60.50	176,448	10,520,547	59.624	41.28	41.24	41.28	40.93	41.90	254,785	41.292	0.08%
2022-06-15	0	59.55	59.55	59.80	59.50	60.50	246,300	14,729,536	59.803	41.24	41.24	41.41	41.21	41.90	355,649	41.416	-0.58%
2022-06-14	0	59.90	59.90	60.00	58.60	60.50	365,700	21,819,245	59.664	41.48	41.48	41.55	40.58	41.90	528,058	41.320	0.25%
2022-06-13	0	59.75	59.75	59.80	59.15	60.50	345,000	20,721,891	60.063	41.38	41.38	41.41	40.96	41.90	498,168	41.596	-2.61%
2022-06-10	0	61.35	61.25	61.35	60.65	61.50	436,500	26,718,729	61.211	42.49	42.42	42.49	42.00	42.59	630,291	42.391	-0.24%
2022-06-09	0	61.50	61.40	61.50	60.70	61.70	331,700	20,327,727	61.283	42.59	42.52	42.59	42.04	42.73	478,963	42.441	1.65%
2022-06-08	0	60.50	60.50	60.55	60.05	61.45	462,841	28,082,436	60.674	41.90	41.90	41.93	41.59	42.56	668,326	42.019	0.92%
2022-06-07	0	59.95	59.90	59.95	59.50	60.00	198,900	11,915,745	59.908	41.52	41.48	41.52	41.21	41.55	287,205	41.489	-0.08%
2022-06-06	0	60.00	59.85	60.00	59.30	60.00	267,259	15,960,032	59.717	41.55	41.45	41.55	41.07	41.55	385,913	41.357	0.00%
2022-06-02	0	60.00	59.95	60.00	59.30	60.30	339,200	20,309,836	59.876	41.55	41.52	41.55	41.07	41.76	489,793	41.466	0.50%
2022-06-01	0	59.70	59.70	59.75	58.65	59.90	363,422	21,631,077	59.521	41.34	41.34	41.38	40.62	41.48	524,769	41.220	1.79%
2022-05-31	0	58.65	58.60	58.65	58.20	58.80	415,100	24,296,592	58.532	40.62	40.58	40.62	40.31	40.72	599,390	40.536	0.95%
2022-05-30	0	58.10	58.10	58.15	56.95	58.80	525,400	30,579,180	58.202	40.24	40.24	40.27	39.44	40.72	758,659	40.307	2.11%
2022-05-27	0	56.90	56.85	56.90	56.35	57.05	124,487	7,053,057	56.657	39.41	39.37	39.41	39.02	39.51	179,755	39.237	0.98%
2022-05-26	0	56.35	56.35	56.45	56.30	57.10	140,700	7,957,000	56.553	39.02	39.02	39.09	38.99	39.54	203,166	39.165	-0.44%
2022-05-25	0	56.60	56.60	56.65	55.95	57.00	332,200	18,766,000	56.490	39.20	39.20	39.23	38.75	39.47	479,685	39.121	1.25%
2022-05-24	0	55.90	55.90	55.95	55.60	56.50	218,193	12,234,223	56.071	38.71	38.71	38.75	38.51	39.13	315,063	38.831	-0.45%
2022-05-23	0	56.15	56.05	56.15	55.00	56.25	285,857	15,922,693	55.702	38.89	38.82	38.89	38.09	38.96	412,767	38.575	2.09%
2022-05-20	0	55.00	55.00	55.05	53.75	55.05	310,700	16,993,912	54.696	38.09	38.09	38.12	37.22	38.12	448,640	37.879	2.71%
2022-05-19	0	53.55	53.55	53.65	53.30	54.45	746,900	40,104,177	53.694	37.09	37.09	37.15	36.91	37.71	1,078,497	37.185	-2.01%
2022-05-18	0	54.65	54.65	54.75	54.60	55.75	613,776	33,604,739	54.751	37.85	37.85	37.92	37.81	38.61	886,271	37.917	-1.80%
2022-05-17	0	55.65	55.65	55.85	54.25	56.40	777,700	43,137,787	55.468	38.54	38.54	38.68	37.57	39.06	1,122,972	38.414	2.11%
2022-05-16	0	54.50	54.45	54.50	54.25	55.50	299,400	16,339,920	54.576	37.74	37.71	37.74	37.57	38.44	432,323	37.796	-1.62%
2022-05-13	0	55.40	55.35	55.40	53.60	55.50	251,456	13,754,906	54.701	38.37	38.33	38.37	37.12	38.44	363,094	37.883	3.36%
2022-05-12	0	53.60	53.55	53.65	53.45	54.30	527,900	28,374,651	53.750	37.12	37.09	37.15	37.02	37.60	762,269	37.224	-1.20%
2022-05-11	0	54.25	54.25	54.30	53.80	54.90	200,917	10,942,060	54.461	37.57	37.57	37.60	37.26	38.02	290,117	37.716	0.09%
2022-05-10	0	54.20	54.10	54.20	53.00	55.50	246,473	13,360,603	54.207	37.54	37.47	37.54	36.70	38.44	355,898	37.541	-2.69%
2022-05-06	0	55.70	55.65	55.70	54.75	56.00	245,291	13,589,312	55.401	38.57	38.54	38.57	37.92	38.78	354,192	38.367	-0.54%
2022-05-05	0	56.00	56.00	56.10	55.85	56.85	175,100	9,852,820	56.270	38.78	38.78	38.85	38.68	39.37	252,838	38.969	-0.18%
2022-05-04	0	56.10	56.10	56.15	55.70	56.55	192,518	10,808,186	56.141	38.85	38.85	38.89	38.57	39.16	277,989	38.880	-0.80%
2022-05-03	0	56.55	56.30	56.55	55.45	56.55	149,664	8,403,662	56.150	39.16	38.99	39.16	38.40	39.16	216,110	38.886	1.43%
2022-04-29	0	55.75	55.75	56.05	55.15	56.45	268,400	14,975,325	55.795	38.61	38.61	38.82	38.19	39.09	387,560	38.640	0.45%
2022-04-28	0	55.50	55.45	55.50	55.10	55.60	87,778	4,857,540	55.339	38.44	38.40	38.44	38.16	38.51	126,748	38.324	0.82%
2022-04-27	0	55.05	55.05	55.10	53.70	55.05	173,000	9,422,493	54.465	38.12	38.12	38.16	37.19	38.12	249,806	37.719	0.46%
2022-04-26	0	54.80	54.80	54.85	54.80	56.20	223,716	12,295,889	54.962	37.95	37.95	37.99	37.95	38.92	323,038	38.063	-0.45%
2022-04-25	0	55.05	54.90	55.05	54.30	55.50	297,681	16,333,336	54.869	38.12	38.02	38.12	37.60	38.44	429,841	37.999	-0.81%
2022-04-22	0	55.50	55.35	55.50	54.00	55.50	124,900	6,882,455	55.104	38.44	38.33	38.44	37.40	38.44	180,351	38.161	1.19%
2022-04-21	0	54.85	54.80	54.85	54.05	55.20	279,750	15,275,400	54.604	37.99	37.95	37.99	37.43	38.23	403,949	37.815	-0.63%
2022-04-20	0	55.20	55.15	55.20	55.00	55.95	276,800	15,316,910	55.336	38.23	38.19	38.23	38.09	38.75	399,689	38.322	0.36%
2022-04-19	0	55.00	55.00	55.10	54.65	56.10	438,661	24,138,400	55.027	38.09	38.09	38.16	37.85	38.85	633,411	38.109	-1.96%
2022-04-14	0	56.10	56.05	56.10	55.05	56.45	190,550	10,669,967	55.996	38.85	38.82	38.85	38.12	39.09	275,148	38.779	1.54%
2022-04-13	0	55.25	55.20	55.25	55.00	56.55	270,149	14,928,109	55.259	38.26	38.23	38.26	38.09	39.16	390,086	38.269	-1.95%
2022-04-12	0	56.35	56.35	56.40	55.40	57.00	326,800	18,358,080	56.175	39.02	39.02	39.06	38.37	39.47	471,888	38.903	0.27%
2022-04-11	0	56.20	56.10	56.20	56.00	57.40	398,133	22,454,924	56.401	38.92	38.85	38.92	38.78	39.75	574,890	39.060	-1.92%
2022-04-08	0	57.30	57.20	57.35	56.80	57.45	241,254	13,784,121	57.135	39.68	39.61	39.72	39.34	39.79	348,362	39.568	0.44%
2022-04-07	0	57.05	57.00	57.15	56.85	58.60	423,857	24,297,457	57.325	39.51	39.47	39.58	39.37	40.58	612,035	39.699	-2.06%
2022-04-06	0	58.25	58.25	58.35	58.00	58.80	251,600	14,681,527	58.353	40.34	40.34	40.41	40.17	40.72	363,302	40.411	-0.09%
2022-04-04	0	58.30	58.20	58.30	57.60	58.85	277,500	16,215,740	58.435	40.37	40.31	40.37	39.89	40.76	400,700	40.469	1.39%
2022-04-01	0	57.50	57.45	57.50	56.35	57.65	220,900	12,626,282	57.158	39.82	39.79	39.82	39.02	39.92	318,972	39.584	0.88%
2022-03-31	0	57.00	57.00	57.05	57.00	57.70	330,417	18,881,326	57.144	39.47	39.47	39.51	39.47	39.96	477,111	39.574	-1.21%
2022-03-30	0	57.70	57.60	57.70	56.70	58.00	419,000	24,141,785	57.618	39.96	39.89	39.96	39.27	40.17	605,021	39.902	1.76%
2022-03-29	0	56.70	56.65	56.70	56.70	57.45	291,316	16,594,074	56.962	39.27	39.23	39.27	39.27	39.79	420,650	39.449	-1.13%
2022-03-28	0	57.35	57.30	57.35	56.45	57.40	338,900	19,326,815	57.028	39.72	39.68	39.72	39.09	39.75	489,360	39.494	1.24%
2022-03-25	0	56.65	56.55	56.65	56.30	57.15	365,200	20,681,350	56.630	39.23	39.16	39.23	38.99	39.58	527,336	39.219	0.27%
2022-03-24	0	56.50	56.50	56.55	56.50	57.20	283,280	16,058,813	56.689	39.13	39.13	39.16	39.13	39.61	409,046	39.259	-0.62%
2022-03-23	0	56.85	56.70	56.85	55.80	57.00	560,900	31,663,760	56.452	39.37	39.27	39.37	38.64	39.47	809,920	39.095	2.25%
2022-03-22	0	55.60	55.50	55.60	54.50	55.70	363,700	20,032,275	55.079	38.51	38.44	38.51	37.74	38.57	525,170	38.144	2.21%
2022-03-21	0	54.40	54.40	54.55	54.40	56.80	470,510	25,921,252	55.092	37.67	37.67	37.78	37.67	39.34	679,400	38.153	-2.51%
2022-03-18	0	55.80	55.75	55.80	54.45	56.60	3,366,897	187,855,079	55.795	38.64	38.61	38.64	37.71	39.20	4,861,681	38.640	1.73%
2022-03-17	0	54.85	54.80	54.90	53.50	54.85	672,230	36,533,396	54.347	37.99	37.95	38.02	37.05	37.99	970,677	37.637	4.88%
2022-03-16	0	52.30	52.30	52.45	50.75	52.80	815,157	42,213,934	51.786	36.22	36.22	36.32	35.15	36.57	1,177,058	35.864	2.25%
2022-03-15	0	51.15	51.10	51.15	50.60	54.00	1,130,621	58,584,542	51.816	35.42	35.39	35.42	35.04	37.40	1,632,577	35.885	-5.28%
2022-03-14	0	54.00	54.00	54.05	51.65	54.80	1,383,600	74,388,548	53.764	37.40	37.40	37.43	35.77	37.95	1,997,870	37.234	2.27%
2022-03-11	0	52.80	52.75	52.80	52.00	54.00	744,236	39,143,538	52.596	36.57	36.53	36.57	36.01	37.40	1,074,651	36.424	-2.85%
2022-03-10	0	54.35	53.85	54.35	52.50	54.35	1,040,260	55,979,731	53.813	37.64	37.29	37.64	36.36	37.64	1,502,099	37.268	4.12%
2022-03-09	0	52.20	52.10	52.20	50.35	53.60	1,037,963	53,404,944	51.452	36.15	36.08	36.15	34.87	37.12	1,498,782	35.632	-0.76%
2022-03-08	0	52.60	52.50	52.60	52.10	55.55	1,136,704	60,249,536	53.004	36.43	36.36	36.43	36.08	38.47	1,641,361	36.707	-4.01%
2022-03-07	0	54.80	54.75	54.80	54.25	56.70	1,642,515	90,277,217	54.963	37.95	37.92	37.95	37.57	39.27	2,371,734	38.064	-3.01%
2022-03-04	0	56.50	56.45	56.50	56.10	59.65	1,536,300	87,710,520	57.092	39.13	39.09	39.13	38.85	41.31	2,218,363	39.538	-4.96%
2022-03-03	0	59.45	59.20	59.45	59.00	60.30	561,421	33,428,600	59.543	41.17	41.00	41.17	40.86	41.76	810,672	41.236	1.02%
2022-03-02	0	58.85	58.80	58.85	58.50	62.55	1,218,200	72,980,630	59.909	40.76	40.72	40.76	40.51	43.32	1,759,038	41.489	-5.84%
2022-03-01	0	62.50	62.50	62.60	62.45	64.30	521,100	32,765,487	62.878	43.28	43.28	43.35	43.25	44.53	752,450	43.545	-2.72%
2022-02-28	0	64.25	64.20	64.25	63.00	64.30	334,500	21,386,354	63.935	44.50	44.46	44.50	43.63	44.53	483,006	44.278	1.42%
2022-02-25	0	63.35	63.35	63.55	62.75	64.15	470,744	29,920,934	63.561	43.87	43.87	44.01	43.46	44.43	679,738	44.018	0.08%
2022-02-24	0	63.30	63.10	63.30	62.75	64.30	467,963	29,672,942	63.409	43.84	43.70	43.84	43.46	44.53	675,722	43.913	-0.39%
2022-02-23	0	63.55	63.55	63.70	62.50	64.00	306,800	19,435,947	63.351	44.01	44.01	44.11	43.28	44.32	443,008	43.873	-0.08%
2022-02-22	0	63.60	63.50	63.60	62.50	64.85	383,830	24,236,269	63.143	44.05	43.98	44.05	43.28	44.91	554,237	43.729	-1.93%
2022-02-21	0	64.85	64.80	64.85	64.25	65.60	305,494	19,835,186	64.928	44.91	44.88	44.91	44.50	45.43	441,123	44.965	0.93%
2022-02-18	0	64.25	64.10	64.25	62.70	64.50	347,367	22,271,500	64.115	44.50	44.39	44.50	43.42	44.67	501,586	44.402	1.34%
2022-02-17	0	63.40	63.30	63.40	62.45	63.50	272,448	17,225,299	63.224	43.91	43.84	43.91	43.25	43.98	393,405	43.785	1.44%
2022-02-16	0	62.50	62.45	62.50	61.85	62.80	369,314	23,015,356	62.319	43.28	43.25	43.28	42.83	43.49	533,276	43.158	1.05%
2022-02-15	0	61.85	61.80	61.85	61.85	62.80	492,432	30,579,984	62.100	42.83	42.80	42.83	42.83	43.49	711,055	43.007	-1.04%
2022-02-14	0	62.50	62.45	62.50	62.00	64.45	686,964	42,867,232	62.401	43.28	43.25	43.28	42.94	44.63	991,952	43.215	-3.18%
2022-02-11	0	64.55	64.25	64.55	63.80	64.55	340,524	21,868,272	64.219	44.70	44.50	44.70	44.18	44.70	491,705	44.474	0.94%
2022-02-10	0	63.95	63.85	63.95	63.30	65.80	792,098	50,478,250	63.727	44.29	44.22	44.29	43.84	45.57	1,143,762	44.134	-1.31%
2022-02-09	0	64.80	64.65	64.80	64.00	65.80	630,755	41,084,473	65.135	44.88	44.77	44.88	44.32	45.57	910,788	45.109	1.33%
2022-02-08	0	63.95	63.90	63.95	63.30	65.50	313,128	19,996,707	63.861	44.29	44.25	44.29	43.84	45.36	452,146	44.226	-1.24%
2022-02-07	0	64.75	64.75	64.80	64.35	66.00	450,350	29,270,902	64.996	44.84	44.84	44.88	44.56	45.71	650,290	45.012	0.62%
2022-02-04	0	64.35	64.30	64.35	61.95	64.45	865,581	55,143,553	63.707	44.56	44.53	44.56	42.90	44.63	1,249,869	44.119	4.55%
2022-01-31	0	61.55	61.55	61.75	61.20	62.35	156,045	9,641,760	61.788	42.63	42.63	42.76	42.38	43.18	225,324	42.791	-0.08%
2022-01-28	0	61.60	61.60	61.70	61.10	62.10	459,460	28,332,830	61.665	42.66	42.66	42.73	42.31	43.01	663,444	42.706	0.65%
2022-01-27	0	61.20	61.15	61.20	61.00	62.45	345,592	21,248,853	61.485	42.38	42.35	42.38	42.24	43.25	499,023	42.581	-1.84%
2022-01-26	0	62.35	62.35	62.45	61.85	62.70	284,804	17,768,259	62.388	43.18	43.18	43.25	42.83	43.42	411,247	43.206	0.81%
2022-01-25	0	61.85	61.85	61.90	61.00	62.20	396,000	24,373,815	61.550	42.83	42.83	42.87	42.24	43.08	571,810	42.626	0.16%
2022-01-24	0	61.75	61.75	61.90	61.30	62.50	206,290	12,759,504	61.852	42.76	42.76	42.87	42.45	43.28	297,876	42.835	-0.72%
2022-01-21	0	62.20	62.15	62.20	61.25	62.60	276,743	17,214,287	62.203	43.08	43.04	43.08	42.42	43.35	399,607	43.078	1.39%
2022-01-20	0	61.35	61.35	61.45	61.25	62.15	326,664	20,139,028	61.651	42.49	42.49	42.56	42.42	43.04	471,691	42.695	-0.89%
2022-01-19	0	61.90	61.90	62.00	61.40	62.30	186,400	11,541,850	61.920	42.87	42.87	42.94	42.52	43.15	269,155	42.882	0.81%
2022-01-18	0	61.40	61.40	61.50	61.15	62.35	126,830	7,805,749	61.545	42.52	42.52	42.59	42.35	43.18	183,138	42.622	-1.13%
2022-01-17	0	62.10	62.10	62.30	61.95	62.90	141,500	8,830,330	62.405	43.01	43.01	43.15	42.90	43.56	204,321	43.218	0.08%
2022-01-14	0	62.05	62.05	62.20	61.10	62.50	204,700	12,665,870	61.875	42.97	42.97	43.08	42.31	43.28	295,580	42.851	0.73%
2022-01-13	0	61.60	61.55	61.60	61.00	61.95	73,200	4,491,635	61.361	42.66	42.63	42.66	42.24	42.90	105,698	42.495	0.82%
2022-01-12	0	61.10	61.05	61.10	61.00	61.80	195,176	11,964,818	61.303	42.31	42.28	42.31	42.24	42.80	281,827	42.454	-0.73%
2022-01-11	0	61.55	61.40	61.55	60.65	62.55	166,916	10,242,778	61.365	42.63	42.52	42.63	42.00	43.32	241,021	42.497	0.82%
2022-01-10	0	61.05	61.05	61.20	60.10	61.90	429,500	26,175,062	60.943	42.28	42.28	42.38	41.62	42.87	620,183	42.205	0.00%
2022-01-07	0	61.05	61.05	61.15	60.55	63.50	517,480	31,601,159	61.067	42.28	42.28	42.35	41.93	43.98	747,223	42.291	-3.17%
2022-01-06	0	63.05	63.05	63.15	61.90	63.50	338,698	21,268,519	62.795	43.66	43.66	43.73	42.87	43.98	489,068	43.488	1.29%
2022-01-05	0	62.25	62.20	62.25	61.80	63.70	395,500	24,820,287	62.757	43.11	43.08	43.11	42.80	44.11	571,088	43.461	-0.56%
2022-01-04	0	62.60	62.55	62.60	61.50	63.00	304,507	19,017,056	62.452	43.35	43.32	43.35	42.59	43.63	439,697	43.250	1.54%
2022-01-03	0	61.65	61.60	61.65	61.05	61.80	99,200	6,099,422	61.486	42.69	42.66	42.69	42.28	42.80	143,241	42.581	0.98%
2021-12-31	0	61.05	60.95	61.05	60.20	61.50	86,200	5,239,683	60.785	42.28	42.21	42.28	41.69	42.59	124,470	42.096	1.24%
2021-12-30	0	60.30	60.30	60.35	60.00	61.60	116,700	7,055,795	60.461	41.76	41.76	41.79	41.55	42.66	168,511	41.871	-1.07%
2021-12-29	0	60.95	60.85	60.95	60.50	61.80	168,316	10,268,043	61.005	42.21	42.14	42.21	41.90	42.80	243,042	42.248	0.83%
2021-12-28	0	60.45	60.40	60.45	59.35	60.60	150,200	9,043,342	60.209	41.86	41.83	41.86	41.10	41.97	216,884	41.697	1.51%
2021-12-24	0	59.55	59.35	59.55	59.00	59.60	52,600	3,122,232	59.358	41.24	41.10	41.24	40.86	41.28	75,953	41.108	0.76%
2021-12-23	0	59.10	59.10	59.20	58.75	59.50	131,500	7,786,611	59.214	40.93	40.93	41.00	40.69	41.21	189,881	41.008	0.17%
2021-12-22	0	59.00	58.95	59.00	58.30	59.50	190,800	11,227,965	58.847	40.86	40.83	40.86	40.37	41.21	275,509	40.754	1.37%
2021-12-21	0	58.20	58.15	58.30	57.00	58.70	238,317	13,834,289	58.050	40.31	40.27	40.37	39.47	40.65	344,121	40.202	2.83%
2021-12-20	0	56.60	56.60	56.70	56.50	58.80	380,100	21,704,842	57.103	39.20	39.20	39.27	39.13	40.72	548,851	39.546	-2.08%
2021-12-17	0	57.80	57.80	57.90	57.00	58.25	731,730	42,198,042	57.669	40.03	40.03	40.10	39.47	40.34	1,056,592	39.938	0.52%
2021-12-16	0	57.50	57.50	57.90	57.10	59.00	617,340	35,563,076	57.607	39.82	39.82	40.10	39.54	40.86	891,417	39.895	-2.38%
2021-12-15	0	58.90	58.90	59.05	58.10	60.00	384,940	22,672,284	58.898	40.79	40.79	40.89	40.24	41.55	555,840	40.789	-0.67%
2021-12-14	0	59.30	59.30	59.40	59.30	60.65	309,220	18,458,011	59.692	41.07	41.07	41.14	41.07	42.00	446,503	41.339	-1.17%
2021-12-13	0	60.00	60.00	60.15	59.75	60.50	161,400	9,708,762	60.153	41.55	41.55	41.66	41.38	41.90	233,056	41.659	-0.41%
2021-12-10	0	60.25	60.05	60.25	60.00	60.80	275,476	16,583,658	60.200	41.73	41.59	41.73	41.55	42.11	397,778	41.691	-0.17%
2021-12-09	0	60.35	60.35	60.40	60.20	61.05	388,075	23,450,100	60.427	41.79	41.79	41.83	41.69	42.28	560,367	41.848	-1.07%
2021-12-08	0	61.00	60.95	61.00	61.00	61.85	199,200	12,202,432	61.257	42.24	42.21	42.24	42.24	42.83	287,638	42.423	-0.08%
2021-12-07	0	61.05	61.05	61.25	60.00	61.55	313,960	19,040,071	60.645	42.28	42.28	42.42	41.55	42.63	453,347	41.999	0.66%
2021-12-06	0	60.65	60.65	60.70	60.65	63.70	348,651	21,463,093	61.560	42.00	42.00	42.04	42.00	44.11	503,440	42.633	-3.31%
2021-12-03	0	64.05	64.00	64.05	63.50	64.70	297,017	19,027,258	64.061	43.44	43.41	43.44	43.07	43.88	437,946	43.447	-0.23%
2021-12-02	0	64.20	64.20	64.30	63.05	65.15	362,791	23,211,364	63.980	43.54	43.54	43.61	42.76	44.18	534,929	43.391	-0.93%
2021-12-01	0	64.80	64.80	64.95	64.45	65.20	266,000	17,234,137	64.790	43.95	43.95	44.05	43.71	44.22	392,212	43.941	0.54%
2021-11-30	0	64.45	64.45	64.65	63.80	65.35	642,800	41,379,680	64.374	43.71	43.71	43.85	43.27	44.32	947,797	43.659	0.08%
2021-11-29	0	64.40	64.40	64.60	63.80	64.95	266,938	17,216,366	64.496	43.68	43.68	43.81	43.27	44.05	393,595	43.741	0.39%
2021-11-26	0	64.15	64.15	64.20	64.00	64.95	179,248	11,522,357	64.282	43.51	43.51	43.54	43.41	44.05	264,298	43.596	-1.23%
2021-11-25	0	64.95	64.90	64.95	64.55	65.00	99,400	6,448,747	64.877	44.05	44.02	44.05	43.78	44.08	146,564	44.000	0.31%
2021-11-24	0	64.75	64.70	64.75	64.00	65.10	208,300	13,456,752	64.603	43.91	43.88	43.91	43.41	44.15	307,135	43.814	-0.54%
2021-11-23	0	65.10	65.05	65.10	64.30	65.40	464,891	29,982,200	64.493	44.15	44.12	44.15	43.61	44.35	685,474	43.739	1.09%
2021-11-22	0	64.40	64.30	64.45	64.00	65.40	274,859	17,663,266	64.263	43.68	43.61	43.71	43.41	44.35	405,275	43.583	0.55%
2021-11-19	0	64.05	64.05	64.10	63.80	64.80	203,178	13,026,409	64.113	43.44	43.44	43.47	43.27	43.95	299,582	43.482	-1.16%
2021-11-18	0	64.80	64.70	64.80	63.05	64.80	506,822	32,418,532	63.964	43.95	43.88	43.95	42.76	43.95	747,300	43.381	0.78%
2021-11-17	0	64.30	64.30	64.40	64.20	65.90	309,250	19,988,440	64.635	43.61	43.61	43.68	43.54	44.69	455,984	43.836	-1.91%
2021-11-16	0	65.55	65.45	65.55	64.00	65.95	697,810	45,476,058	65.170	44.46	44.39	44.46	43.41	44.73	1,028,909	44.198	2.10%
2021-11-15	0	64.20	64.05	64.20	63.05	64.45	196,710	12,495,525	63.523	43.54	43.44	43.54	42.76	43.71	290,045	43.081	0.00%
2021-11-12	0	64.20	64.10	64.20	63.20	64.80	456,500	29,341,555	64.275	43.54	43.47	43.54	42.86	43.95	673,101	43.592	1.58%
2021-11-11	0	63.20	63.05	63.20	62.05	63.20	339,140	21,330,776	62.897	42.86	42.76	42.86	42.08	42.86	500,056	42.657	1.61%
2021-11-10	0	62.20	62.10	62.20	61.35	62.65	283,948	17,634,826	62.106	42.18	42.12	42.18	41.61	42.49	418,676	42.120	1.55%
2021-11-09	0	61.25	61.25	61.30	60.85	61.65	221,155	13,548,168	61.261	41.54	41.54	41.57	41.27	41.81	326,089	41.547	0.16%
2021-11-08	0	61.15	61.10	61.15	60.85	61.80	270,884	16,553,418	61.109	41.47	41.44	41.47	41.27	41.91	399,414	41.444	0.25%
2021-11-05	0	61.00	60.85	61.00	60.05	61.25	203,707	12,387,222	60.809	41.37	41.27	41.37	40.73	41.54	300,362	41.241	0.99%
2021-11-04	0	60.40	60.40	60.60	60.00	60.55	275,600	16,623,780	60.319	40.96	40.96	41.10	40.69	41.07	406,367	40.908	0.08%
2021-11-03	0	60.35	60.35	60.45	59.70	61.20	562,875	33,886,968	60.203	40.93	40.93	41.00	40.49	41.51	829,949	40.830	0.25%
2021-11-02	0	60.20	60.20	60.45	60.00	61.20	215,544	12,990,325	60.268	40.83	40.83	41.00	40.69	41.51	317,816	40.874	-1.39%
2021-11-01	0	61.05	61.00	61.05	60.30	61.95	653,586	39,423,836	60.319	41.40	41.37	41.40	40.90	42.01	963,701	40.909	2.01%
2021-10-29	0	59.85	59.85	59.95	59.10	60.10	418,715	25,019,302	59.753	40.59	40.59	40.66	40.08	40.76	617,388	40.524	0.25%
2021-10-28	0	59.70	59.70	59.75	59.00	60.20	515,700	30,746,590	59.621	40.49	40.49	40.52	40.01	40.83	760,391	40.435	-1.49%
2021-10-27	0	60.60	60.60	60.75	60.20	61.70	277,919	16,830,469	60.559	41.10	41.10	41.20	40.83	41.85	409,787	41.071	-0.66%
2021-10-26	0	61.00	60.95	61.05	60.60	61.30	217,100	13,235,485	60.965	41.37	41.34	41.40	41.10	41.57	320,110	41.347	0.08%
2021-10-25	0	60.95	60.90	60.95	60.50	61.80	301,283	18,443,431	61.216	41.34	41.30	41.34	41.03	41.91	444,237	41.517	0.58%
2021-10-22	0	60.60	60.60	60.65	59.80	61.75	515,100	31,268,475	60.704	41.10	41.10	41.13	40.56	41.88	759,506	41.169	1.42%
2021-10-21	0	59.75	59.70	59.75	59.50	60.30	242,800	14,531,315	59.849	40.52	40.49	40.52	40.35	40.90	358,004	40.590	0.08%
2021-10-20	0	59.70	59.65	59.70	59.40	60.90	274,600	16,382,892	59.661	40.49	40.45	40.49	40.29	41.30	404,893	40.462	-0.83%
2021-10-19	0	60.20	60.20	60.30	59.00	60.35	723,200	43,229,265	59.775	40.83	40.83	40.90	40.01	40.93	1,066,346	40.540	1.35%
2021-10-18	0	59.40	59.40	59.45	59.00	60.50	504,018	29,984,093	59.490	40.29	40.29	40.32	40.01	41.03	743,166	40.346	-0.67%
2021-10-15	0	59.80	59.70	59.80	58.00	60.00	701,500	41,564,583	59.251	40.56	40.49	40.56	39.34	40.69	1,034,350	40.184	0.93%
2021-10-12	0	59.25	59.25	59.40	58.75	59.70	401,359	23,823,883	59.358	40.18	40.18	40.29	39.84	40.49	591,797	40.257	1.02%
2021-10-11	0	58.65	58.65	58.75	58.30	59.60	417,816	24,598,682	58.874	39.78	39.78	39.84	39.54	40.42	616,062	39.929	-1.10%
2021-10-08	0	59.30	59.05	59.30	58.05	59.50	549,047	32,285,808	58.803	40.22	40.05	40.22	39.37	40.35	809,560	39.881	0.94%
2021-10-07	0	58.75	58.75	58.85	58.60	61.30	441,055	26,018,766	58.992	39.84	39.84	39.91	39.74	41.57	650,328	40.009	-0.51%
2021-10-06	0	59.05	59.05	59.30	59.05	60.75	458,646	27,334,150	59.597	40.05	40.05	40.22	40.05	41.20	676,266	40.419	-2.48%
2021-10-05	0	60.55	60.50	60.55	59.00	61.65	653,140	39,634,700	60.683	41.07	41.03	41.07	40.01	41.81	963,044	41.156	3.59%
2021-10-04	0	58.45	58.45	58.55	56.30	59.00	448,665	26,165,031	58.318	39.64	39.64	39.71	38.18	40.01	661,549	39.551	2.72%
2021-09-30	0	56.90	56.90	56.95	56.35	60.00	1,009,309	57,727,760	57.195	38.59	38.59	38.62	38.22	40.69	1,488,209	38.790	-3.64%
2021-09-29	0	59.05	59.00	59.05	58.55	60.00	427,300	25,231,677	59.049	40.05	40.01	40.05	39.71	40.69	630,046	40.047	-1.75%
2021-09-28	0	60.10	60.05	60.10	59.00	60.35	557,484	33,386,163	59.887	40.76	40.73	40.76	40.01	40.93	822,001	40.616	0.17%
2021-09-27	0	60.00	60.00	60.10	59.80	61.30	464,800	28,022,387	60.289	40.69	40.69	40.76	40.56	41.57	685,340	40.888	0.00%
2021-09-24	0	60.00	60.00	60.05	59.00	60.90	869,500	52,166,801	59.996	40.69	40.69	40.73	40.01	41.30	1,282,063	40.690	-1.48%
2021-09-23	0	60.90	60.85	60.90	56.75	61.80	1,845,289	110,972,450	60.138	41.30	41.27	41.30	38.49	41.91	2,720,847	40.786	-6.02%
2021-09-21	0	64.80	64.75	64.80	63.80	66.00	889,359	57,498,278	64.651	43.95	43.91	43.95	43.27	44.76	1,311,344	43.847	-2.19%
2021-09-20	0	66.25	66.20	66.25	66.20	71.80	1,425,020	95,420,058	66.961	44.93	44.90	44.93	44.90	48.70	2,101,167	45.413	-7.99%
2021-09-17	0	72.00	71.95	72.00	70.60	72.90	736,655	52,962,143	71.895	48.83	48.80	48.83	47.88	49.44	1,086,185	48.760	-0.83%
2021-09-16	0	72.60	72.60	72.65	72.50	76.80	1,104,000	81,110,725	73.470	49.24	49.24	49.27	49.17	52.09	1,627,829	49.828	-5.78%
2021-09-15	0	77.05	77.05	77.10	76.00	78.95	725,406	56,513,035	77.905	52.26	52.26	52.29	51.54	53.54	1,069,599	52.836	1.45%
2021-09-14	0	75.95	75.95	76.05	75.95	76.80	266,000	20,317,887	76.383	51.51	51.51	51.58	51.51	52.09	392,212	51.803	-0.46%
2021-09-13	0	76.30	76.30	76.35	75.00	76.50	316,600	24,090,420	76.091	51.75	51.75	51.78	50.87	51.88	466,821	51.605	1.33%
2021-09-10	0	75.30	75.30	75.40	74.50	75.45	164,700	12,368,452	75.097	51.07	51.07	51.14	50.53	51.17	242,847	50.931	0.74%
2021-09-09	0	74.75	74.60	74.75	74.10	74.85	421,889	31,371,969	74.361	50.70	50.59	50.70	50.25	50.76	622,068	50.432	0.34%
2021-09-08	0	74.50	74.50	74.55	73.70	74.55	277,700	20,584,040	74.123	50.53	50.53	50.56	49.98	50.56	409,464	50.271	0.68%
2021-09-07	0	74.00	74.00	74.05	74.00	74.65	226,032	16,762,490	74.160	50.19	50.19	50.22	50.19	50.63	333,280	50.295	-0.67%
2021-09-06	0	74.50	74.50	74.60	74.10	75.20	116,400	8,683,595	74.601	50.53	50.53	50.59	50.25	51.00	171,630	50.595	0.54%
2021-09-03	0	74.10	74.10	74.20	74.05	75.00	282,028	20,954,658	74.300	50.25	50.25	50.32	50.22	50.87	415,845	50.390	-1.13%
2021-09-02	0	74.95	74.90	74.95	74.50	75.70	234,400	17,524,390	74.763	50.83	50.80	50.83	50.53	51.34	345,619	50.704	-0.93%
2021-09-01	0	75.65	75.60	75.65	74.70	76.20	133,400	10,041,910	75.277	51.31	51.27	51.31	50.66	51.68	196,696	51.053	0.13%
2021-08-31	0	75.55	75.45	75.55	74.00	76.00	283,456	21,288,910	75.105	51.24	51.17	51.24	50.19	51.54	417,951	50.936	0.07%
2021-08-30	0	75.50	75.50	75.75	75.15	76.30	212,900	16,130,237	75.764	51.20	51.20	51.37	50.97	51.75	313,917	51.384	-0.53%
2021-08-27	0	75.90	75.90	76.00	74.15	76.10	394,700	29,762,164	75.405	51.48	51.48	51.54	50.29	51.61	581,978	51.140	2.08%
2021-08-26	0	74.35	74.35	74.55	74.35	76.20	302,300	22,641,017	74.896	50.42	50.42	50.56	50.42	51.68	445,736	50.795	-1.85%
2021-08-25	0	75.75	75.65	75.75	74.30	76.10	250,440	18,903,223	75.480	51.37	51.31	51.37	50.39	51.61	369,269	51.191	1.54%
2021-08-24	0	74.60	74.55	74.60	73.90	74.85	323,200	24,073,512	74.485	50.59	50.56	50.59	50.12	50.76	476,553	50.516	0.95%
2021-08-23	0	73.90	73.85	73.90	72.05	74.55	420,740	31,000,418	73.681	50.12	50.09	50.12	48.86	50.56	620,374	49.971	1.58%
2021-08-20	0	72.75	72.65	72.75	72.20	74.00	604,651	44,173,896	73.057	49.34	49.27	49.34	48.97	50.19	891,547	49.547	-1.62%
2021-08-19	0	73.95	73.80	73.95	73.50	74.75	174,460	12,873,642	73.791	50.15	50.05	50.15	49.85	50.70	257,238	50.046	-0.20%
2021-08-18	0	74.10	74.05	74.10	73.60	74.60	807,753	59,835,225	74.076	50.25	50.22	50.25	49.92	50.59	1,191,018	50.239	0.14%
2021-08-17	0	74.00	74.00	74.10	73.50	75.20	500,800	37,153,569	74.188	50.19	50.19	50.25	49.85	51.00	738,421	50.315	-1.07%
2021-08-16	0	74.80	74.80	75.00	74.60	75.35	237,100	17,771,633	74.954	50.73	50.73	50.87	50.59	51.10	349,600	50.834	-0.73%
2021-08-13	0	75.35	75.35	75.40	75.25	76.80	261,555	19,807,066	75.728	51.10	51.10	51.14	51.03	52.09	385,658	51.359	-0.92%
2021-08-12	0	76.05	76.05	76.10	75.60	76.80	157,600	12,001,974	76.155	51.58	51.58	51.61	51.27	52.09	232,378	51.648	-0.46%
2021-08-11	0	76.40	76.40	76.45	75.60	77.00	188,600	14,397,383	76.338	51.81	51.81	51.85	51.27	52.22	278,087	51.773	0.20%
2021-08-10	0	76.25	76.25	76.30	75.25	76.45	315,250	23,878,595	75.745	51.71	51.71	51.75	51.03	51.85	464,831	51.371	0.20%
2021-08-09	0	76.10	76.10	76.15	75.05	77.35	279,155	21,280,551	76.232	51.61	51.61	51.65	50.90	52.46	411,609	51.701	-1.62%
2021-08-06	0	77.35	77.10	77.35	76.50	77.60	191,716	14,801,308	77.204	52.46	52.29	52.46	51.88	52.63	282,682	52.360	0.85%
2021-08-05	0	76.70	76.65	76.70	76.50	77.85	422,300	32,545,416	77.067	52.02	51.98	52.02	51.88	52.80	622,674	52.267	-1.16%
2021-08-04	0	77.60	77.50	77.60	76.90	78.25	244,609	18,932,274	77.398	52.63	52.56	52.63	52.15	53.07	360,672	52.492	-0.83%
2021-08-03	0	78.25	78.15	78.25	76.75	78.80	301,686	23,405,200	77.581	53.07	53.00	53.07	52.05	53.44	444,831	52.616	-0.25%
2021-08-02	0	78.45	78.40	78.45	76.95	78.60	313,170	24,453,881	78.085	53.21	53.17	53.21	52.19	53.31	461,764	52.958	1.88%
2021-07-30	0	77.00	76.95	77.00	76.00	78.80	594,114	45,949,340	77.341	52.22	52.19	52.22	51.54	53.44	876,011	52.453	0.00%
2021-07-29	0	77.00	76.95	77.00	75.80	77.25	459,600	35,296,081	76.797	52.22	52.19	52.22	51.41	52.39	677,672	52.084	0.98%
2021-07-28	0	76.25	76.00	76.25	74.10	76.40	762,600	57,408,114	75.279	51.71	51.54	51.71	50.25	51.81	1,124,441	51.055	2.90%
2021-07-27	0	74.10	73.90	74.10	72.90	77.10	667,600	49,874,401	74.707	50.25	50.12	50.25	49.44	52.29	984,365	50.667	-2.82%
2021-07-26	0	76.25	76.20	76.25	75.25	77.65	354,800	27,104,310	76.393	51.71	51.68	51.71	51.03	52.66	523,146	51.810	-0.39%
2021-07-23	0	76.55	76.55	76.65	76.50	78.00	285,600	21,967,751	76.918	51.92	51.92	51.98	51.88	52.90	421,112	52.166	-1.23%
2021-07-22	0	77.50	77.35	77.50	76.00	78.00	675,945	52,313,398	77.393	52.56	52.46	52.56	51.54	52.90	996,669	52.488	1.64%
2021-07-21	0	76.25	76.15	76.25	74.00	76.45	680,600	51,571,827	75.774	51.71	51.65	51.71	50.19	51.85	1,003,533	51.390	3.95%
2021-07-20	0	73.35	73.35	73.45	73.00	75.30	406,800	29,943,062	73.606	49.75	49.75	49.81	49.51	51.07	599,820	49.920	-1.74%
2021-07-19	0	74.65	74.50	74.65	74.00	75.85	341,625	25,495,775	74.631	50.63	50.53	50.63	50.19	51.44	503,720	50.615	-0.93%
2021-07-16	0	75.35	75.25	75.35	74.45	76.80	481,213	36,261,444	75.354	51.10	51.03	51.10	50.49	52.09	709,540	51.106	-1.37%
2021-07-15	0	76.40	76.30	76.40	75.80	78.50	822,612	63,299,982	76.950	51.81	51.75	51.81	51.41	53.24	1,212,927	52.188	-0.78%
2021-07-14	0	82.75	82.75	82.80	81.40	84.00	626,290	51,686,649	82.528	52.22	52.22	52.25	51.37	53.01	992,385	52.083	-0.78%
2021-07-13	0	83.40	83.25	83.40	81.40	83.80	1,031,600	85,643,039	83.020	52.63	52.54	52.63	51.37	52.89	1,634,617	52.393	2.58%
2021-07-12	0	81.30	81.20	81.30	79.60	81.50	509,129	41,122,576	80.770	51.31	51.24	51.31	50.24	51.43	806,738	50.974	0.74%
2021-07-09	0	80.70	80.50	80.70	79.55	80.90	290,643	23,343,156	80.316	50.93	50.80	50.93	50.20	51.06	460,537	50.687	1.64%
2021-07-08	0	79.40	79.30	79.40	78.65	81.35	924,608	73,587,118	79.587	50.11	50.05	50.11	49.64	51.34	1,465,083	50.227	-2.22%
2021-07-07	0	81.20	81.15	81.20	79.80	81.45	386,602	31,291,124	80.939	51.24	51.21	51.24	50.36	51.40	612,588	51.080	1.25%
2021-07-06	0	80.20	80.05	80.20	80.00	81.50	310,160	24,992,842	80.580	50.61	50.52	50.61	50.49	51.43	491,462	50.854	0.12%
2021-07-05	0	80.10	80.10	80.15	79.10	80.60	790,360	63,078,114	79.809	50.55	50.55	50.58	49.92	50.87	1,252,361	50.367	-0.56%
2021-07-02	0	80.55	80.50	80.55	79.80	81.70	725,735	58,537,589	80.660	50.83	50.80	50.83	50.36	51.56	1,149,960	50.904	-1.47%
2021-06-30	0	81.75	81.70	81.80	80.00	82.00	887,665	72,288,478	81.437	51.59	51.56	51.62	50.49	51.75	1,406,545	51.394	2.70%
2021-06-29	0	79.60	79.55	79.60	79.55	81.70	666,600	53,503,532	80.263	50.24	50.20	50.24	50.20	51.56	1,056,258	50.654	0.06%
2021-06-28	0	79.55	79.55	79.65	79.30	81.10	155,300	12,396,320	79.822	50.20	50.20	50.27	50.05	51.18	246,080	50.375	-0.06%
2021-06-25	0	79.60	79.60	79.80	79.60	80.60	319,600	25,504,980	79.803	50.24	50.24	50.36	50.24	50.87	506,421	50.363	-0.13%
2021-06-24	0	79.70	79.65	79.70	79.50	81.00	349,614	28,061,672	80.265	50.30	50.27	50.30	50.17	51.12	553,979	50.655	0.25%
2021-06-23	0	79.50	79.40	79.50	79.50	80.35	343,500	27,400,412	79.768	50.17	50.11	50.17	50.17	50.71	544,291	50.341	0.00%
2021-06-22	0	79.50	79.50	79.60	79.30	80.65	329,094	26,319,091	79.974	50.17	50.17	50.24	50.05	50.90	521,464	50.472	0.38%
2021-06-21	0	79.20	79.20	79.25	78.50	80.40	804,500	63,666,704	79.138	49.98	49.98	50.01	49.54	50.74	1,274,766	49.944	-1.37%
2021-06-18	0	80.30	80.30	80.50	80.30	83.05	826,128	67,127,443	81.255	50.68	50.68	50.80	50.68	52.41	1,309,037	51.280	-2.73%
2021-06-17	0	82.55	82.50	82.55	79.05	82.80	1,053,180	86,293,841	81.936	52.10	52.07	52.10	49.89	52.25	1,668,811	51.710	4.49%
2021-06-16	0	79.00	78.95	79.00	78.85	81.85	548,000	43,475,115	79.334	49.86	49.83	49.86	49.76	51.66	868,331	50.067	-1.99%
2021-06-15	0	80.60	80.40	80.60	80.25	84.30	1,012,925	82,549,347	81.496	50.87	50.74	50.87	50.65	53.20	1,605,025	51.432	1.96%
2021-06-11	0	79.05	79.05	79.30	78.75	79.90	386,100	30,589,865	79.228	49.89	49.89	50.05	49.70	50.42	611,793	50.000	0.25%
2021-06-10	0	78.85	78.80	78.85	78.40	81.70	624,956	49,719,449	79.557	49.76	49.73	49.76	49.48	51.56	990,271	50.208	0.57%
2021-06-09	0	78.40	78.40	78.60	77.50	78.75	349,458	27,299,270	78.119	49.48	49.48	49.60	48.91	49.70	553,732	49.301	0.90%
2021-06-08	0	77.70	77.70	77.85	77.45	79.60	596,100	46,514,114	78.031	49.04	49.04	49.13	48.88	50.24	944,547	49.245	-1.15%
2021-06-07	0	78.60	78.60	78.75	77.20	79.00	165,119	12,908,469	78.177	49.60	49.60	49.70	48.72	49.86	261,638	49.337	0.38%
2021-06-04	0	78.30	78.25	78.30	77.50	79.20	447,462	35,034,713	78.297	49.41	49.38	49.41	48.91	49.98	709,024	49.413	-0.25%
2021-06-03	0	78.50	78.45	78.50	78.50	79.65	430,620	33,872,482	78.660	49.54	49.51	49.54	49.54	50.27	682,337	49.642	-0.57%
2021-06-02	0	78.95	78.90	78.95	78.55	80.65	651,608	51,593,360	79.179	49.83	49.79	49.83	49.57	50.90	1,032,502	49.969	-2.41%
2021-06-01	0	80.90	80.80	80.90	80.15	81.50	266,500	21,590,365	81.015	51.06	50.99	51.06	50.58	51.43	422,281	51.128	0.94%
2021-05-31	0	80.15	80.10	80.15	79.35	80.50	365,800	29,293,145	80.080	50.58	50.55	50.58	50.08	50.80	579,627	50.538	0.00%
2021-05-28	0	80.15	80.15	80.20	79.30	80.75	541,073	43,352,246	80.123	50.58	50.58	50.61	50.05	50.96	857,354	50.565	-0.68%
2021-05-27	0	80.70	80.65	80.70	80.05	81.50	568,130	45,823,504	80.657	50.93	50.90	50.93	50.52	51.43	900,228	50.902	-0.19%
2021-05-26	0	80.85	80.80	80.85	80.75	82.00	595,500	48,451,410	81.363	51.02	50.99	51.02	50.96	51.75	943,597	51.348	-0.43%
2021-05-25	0	81.20	81.15	81.20	79.80	81.55	562,000	45,537,650	81.028	51.24	51.21	51.24	50.36	51.47	890,514	51.136	0.56%
2021-05-24	0	80.75	80.75	80.80	79.25	81.75	485,090	39,112,027	80.628	50.96	50.96	50.99	50.01	51.59	768,647	50.884	-1.16%
2021-05-21	0	81.70	81.55	81.70	78.50	83.00	1,212,839	98,847,257	81.501	51.56	51.47	51.56	49.54	52.38	1,921,798	51.435	4.28%
2021-05-20	0	78.35	78.30	78.35	72.35	79.50	2,601,671	198,844,256	76.429	49.45	49.41	49.45	45.66	50.17	4,122,465	48.234	13.55%
2021-05-18	0	69.00	69.00	69.10	68.00	69.35	274,700	18,950,572	68.986	43.55	43.55	43.61	42.91	43.77	435,275	43.537	1.10%
2021-05-17	0	68.25	68.25	68.30	67.35	68.55	184,040	12,519,948	68.028	43.07	43.07	43.10	42.50	43.26	291,620	42.932	1.34%
2021-05-14	0	67.35	67.30	67.35	67.30	68.80	361,852	24,515,361	67.750	42.50	42.47	42.50	42.47	43.42	573,371	42.757	-0.74%
2021-05-13	0	67.85	67.80	67.85	67.25	69.45	424,300	29,084,281	68.547	42.82	42.79	42.82	42.44	43.83	672,322	43.259	-0.29%
2021-05-12	0	68.05	68.05	68.10	67.65	68.85	283,396	19,288,398	68.062	42.95	42.95	42.98	42.69	43.45	449,054	42.953	-0.80%
2021-05-11	0	68.60	68.60	68.75	68.55	71.00	411,277	28,435,775	69.140	43.29	43.29	43.39	43.26	44.81	651,687	43.634	-2.70%
2021-05-10	0	70.50	70.50	70.55	69.00	70.70	348,157	24,386,232	70.044	44.49	44.49	44.52	43.55	44.62	551,670	44.204	1.73%
2021-05-07	0	69.30	69.20	69.30	67.60	69.75	804,455	54,728,890	68.032	43.73	43.67	43.73	42.66	44.02	1,274,695	42.935	2.67%
2021-05-06	0	67.50	67.50	67.55	67.00	68.80	2,215,555	149,714,465	67.574	42.60	42.60	42.63	42.28	43.42	3,510,647	42.646	-0.15%
2021-05-05	0	67.60	67.60	67.70	67.60	69.75	724,310	49,442,308	68.261	42.66	42.66	42.73	42.66	44.02	1,147,702	43.079	-3.08%
2021-05-04	0	69.75	69.75	69.80	69.00	71.30	498,000	34,882,767	70.046	44.02	44.02	44.05	43.55	45.00	789,103	44.206	-1.69%
2021-05-03	0	70.95	70.90	70.95	70.50	72.35	199,600	14,158,280	70.933	44.78	44.74	44.78	44.49	45.66	316,275	44.766	-0.42%
2021-04-30	0	71.25	71.25	71.30	71.10	73.25	320,040	22,874,459	71.474	44.97	44.97	45.00	44.87	46.23	507,118	45.107	-2.13%
2021-04-29	0	72.80	72.80	72.85	72.10	73.20	194,600	14,182,602	72.881	45.94	45.94	45.98	45.50	46.20	308,352	45.995	0.69%
2021-04-28	0	72.30	72.30	72.35	71.20	72.80	211,400	15,303,571	72.392	45.63	45.63	45.66	44.93	45.94	334,973	45.686	1.69%
2021-04-27	0	71.10	71.05	71.10	71.00	72.50	379,613	27,197,125	71.644	44.87	44.84	44.87	44.81	45.75	601,514	45.214	-2.27%
2021-04-26	0	72.75	72.75	72.80	71.20	73.50	434,128	31,693,141	73.004	45.91	45.91	45.94	44.93	46.39	687,895	46.073	2.18%
2021-04-23	0	71.20	71.20	71.30	70.70	72.10	602,200	42,963,940	71.345	44.93	44.93	45.00	44.62	45.50	954,213	45.026	-0.90%
2021-04-22	0	71.85	71.85	72.00	70.00	72.50	555,200	39,839,760	71.757	45.34	45.34	45.44	44.18	45.75	879,739	45.286	1.20%
2021-04-21	0	71.00	70.90	71.00	70.50	72.65	398,301	28,412,140	71.333	44.81	44.74	44.81	44.49	45.85	631,126	45.018	-2.27%
2021-04-20	0	72.65	72.60	72.65	72.35	73.00	106,200	7,702,192	72.525	45.85	45.82	45.85	45.66	46.07	168,279	45.770	-0.48%
2021-04-19	0	73.00	72.95	73.00	72.20	73.25	404,100	29,330,292	72.582	46.07	46.04	46.07	45.57	46.23	640,315	45.806	1.39%
2021-04-16	0	72.00	72.00	72.05	71.40	72.35	315,267	22,693,837	71.983	45.44	45.44	45.47	45.06	45.66	499,555	45.428	1.34%
2021-04-15	0	71.05	71.05	71.20	70.85	72.15	565,892	40,364,834	71.330	44.84	44.84	44.93	44.71	45.53	896,681	45.016	-1.32%
2021-04-14	0	72.00	72.00	72.05	71.20	72.85	317,641	22,951,184	72.255	45.44	45.44	45.47	44.93	45.98	503,316	45.600	1.05%
2021-04-13	0	71.25	71.05	71.25	70.90	73.70	405,300	29,400,823	72.541	44.97	44.84	44.97	44.74	46.51	642,216	45.780	-1.93%
2021-04-12	0	72.65	72.65	72.70	72.20	74.00	274,409	20,116,349	73.308	45.85	45.85	45.88	45.57	46.70	434,813	46.264	0.76%
2021-04-09	0	72.10	72.10	72.15	71.35	72.60	211,740	15,255,979	72.051	45.50	45.50	45.53	45.03	45.82	335,512	45.471	0.14%
2021-04-08	0	72.00	71.85	72.00	70.35	72.80	379,400	27,196,312	71.682	45.44	45.34	45.44	44.40	45.94	601,176	45.238	1.98%
2021-04-07	0	70.60	70.60	70.65	69.80	70.95	202,864	14,302,753	70.504	44.56	44.56	44.59	44.05	44.78	321,447	44.495	-0.28%
2021-04-01	0	70.80	70.70	70.80	69.50	71.00	159,900	11,244,925	70.325	44.68	44.62	44.68	43.86	44.81	253,369	44.382	1.14%
2021-03-31	0	70.00	70.00	70.05	69.55	70.55	403,009	28,324,469	70.282	44.18	44.18	44.21	43.89	44.52	638,586	44.355	-1.20%
2021-03-30	0	70.85	70.80	70.85	69.65	70.85	202,100	14,230,291	70.412	44.71	44.68	44.71	43.96	44.71	320,237	44.437	1.65%
2021-03-29	0	69.70	69.55	69.70	69.00	71.00	477,600	33,456,240	70.051	43.99	43.89	43.99	43.55	44.81	756,779	44.209	-0.43%
2021-03-26	0	70.00	69.50	70.00	68.35	70.70	478,800	33,335,032	69.622	44.18	43.86	44.18	43.14	44.62	758,680	43.938	2.71%
2021-03-25	0	68.15	68.15	68.30	67.45	68.95	354,100	24,149,012	68.198	43.01	43.01	43.10	42.57	43.51	561,087	43.040	-0.07%
2021-03-24	0	68.20	68.15	68.20	68.00	69.05	551,600	37,731,747	68.404	43.04	43.01	43.04	42.91	43.58	874,035	43.170	0.15%
2021-03-23	0	68.10	68.10	68.20	68.10	70.20	497,233	34,110,916	68.601	42.98	42.98	43.04	42.98	44.30	787,888	43.294	-2.71%
2021-03-22	0	70.00	70.00	70.15	70.00	71.20	254,491	18,004,011	70.745	44.18	44.18	44.27	44.18	44.93	403,252	44.647	-2.10%
2021-03-19	0	71.50	71.50	71.75	70.65	71.90	2,956,354	210,666,912	71.259	45.12	45.12	45.28	44.59	45.38	4,684,476	44.971	0.92%
2021-03-18	0	70.85	70.75	70.85	70.25	71.50	975,311	69,058,308	70.806	44.71	44.65	44.71	44.33	45.12	1,545,424	44.686	0.35%
2021-03-17	0	70.60	70.50	70.60	67.50	70.80	1,222,786	84,693,251	69.263	44.56	44.49	44.56	42.60	44.68	1,937,559	43.711	4.05%
2021-03-16	0	67.85	67.85	67.90	67.60	69.65	996,700	67,955,860	68.181	42.82	42.82	42.85	42.66	43.96	1,579,316	43.029	-2.02%
2021-03-15	0	69.25	69.25	69.30	68.80	71.85	739,300	51,517,805	69.685	43.70	43.70	43.73	43.42	45.34	1,171,454	43.978	-2.19%
2021-03-12	0	70.80	70.80	70.85	70.45	72.90	1,531,300	108,675,737	70.970	44.68	44.68	44.71	44.46	46.01	2,426,414	44.789	-2.07%
2021-03-11	0	72.30	72.20	72.30	70.95	72.90	675,300	48,576,510	71.933	45.63	45.57	45.63	44.78	46.01	1,070,043	45.397	2.12%
2021-03-10	0	70.80	70.75	70.80	69.45	71.40	884,587	62,300,362	70.429	44.68	44.65	44.68	43.83	45.06	1,401,668	44.447	2.02%
2021-03-09	0	69.40	69.40	69.50	68.00	70.00	365,800	25,172,307	68.814	43.80	43.80	43.86	42.91	44.18	579,627	43.428	-0.43%
2021-03-08	0	69.70	69.60	69.70	68.85	71.90	655,000	45,771,870	69.881	43.99	43.92	43.99	43.45	45.38	1,037,877	44.101	1.01%
2021-03-05	0	69.00	68.95	69.00	64.60	69.30	1,502,507	102,068,103	67.932	43.55	43.51	43.55	40.77	43.73	2,380,790	42.872	4.55%
2021-03-04	0	66.00	66.00	66.05	64.40	66.80	660,800	43,550,917	65.906	41.65	41.65	41.68	40.64	42.16	1,047,067	41.593	1.77%
2021-03-03	0	64.85	64.75	64.85	64.50	65.40	187,800	12,186,160	64.889	40.93	40.86	40.93	40.71	41.27	297,578	40.951	1.17%
2021-03-02	0	64.10	64.05	64.10	63.40	64.80	279,880	17,895,450	63.940	40.45	40.42	40.45	40.01	40.90	443,482	40.352	0.00%
2021-03-01	0	64.10	64.10	64.15	63.95	64.90	355,600	22,830,835	64.204	40.45	40.45	40.48	40.36	40.96	563,464	40.519	-1.46%
2021-02-26	0	65.05	64.20	65.05	62.00	65.05	1,175,761	75,209,813	63.967	41.05	40.52	41.05	39.13	41.05	1,863,046	40.369	0.15%
2021-02-25	0	64.95	64.95	65.00	62.90	65.65	443,900	28,728,100	64.718	40.99	40.99	41.02	39.70	41.43	703,380	40.843	3.59%
2021-02-24	0	62.70	62.70	62.80	62.40	64.45	955,416	60,188,600	62.997	39.57	39.57	39.63	39.38	40.67	1,513,900	39.757	-1.80%
2021-02-23	0	63.85	63.80	63.85	63.20	65.40	511,931	32,741,103	63.956	40.30	40.26	40.30	39.89	41.27	811,178	40.362	-2.37%
2021-02-22	0	65.40	65.40	65.45	65.40	67.45	436,400	28,996,762	66.445	41.27	41.27	41.31	41.27	42.57	691,495	41.933	-1.95%
2021-02-19	0	66.70	66.70	66.85	65.85	67.20	253,700	16,899,150	66.611	42.09	42.09	42.19	41.56	42.41	401,999	42.038	0.98%
2021-02-18	0	66.05	66.00	66.05	64.70	66.80	613,700	40,557,722	66.087	41.68	41.65	41.68	40.83	42.16	972,435	41.707	0.30%
2021-02-17	0	65.85	65.85	65.90	65.60	66.30	499,160	32,862,159	65.835	41.56	41.56	41.59	41.40	41.84	790,941	41.548	-0.45%
2021-02-16	0	66.15	66.10	66.15	65.35	66.50	451,428	29,714,492	65.823	41.75	41.72	41.75	41.24	41.97	715,308	41.541	0.30%
2021-02-11	0	65.95	65.80	65.95	65.25	65.95	168,000	10,996,647	65.456	41.62	41.53	41.62	41.18	41.62	266,204	41.309	0.30%
2021-02-10	0	65.75	65.75	65.80	65.10	65.80	276,377	18,052,501	65.318	41.49	41.49	41.53	41.08	41.53	437,932	41.222	0.54%
2021-02-09	0	65.40	65.35	65.40	65.10	67.15	441,216	28,999,266	65.726	41.27	41.24	41.27	41.08	42.38	699,127	41.479	-2.46%
2021-02-08	0	67.05	67.05	67.15	66.35	68.80	597,700	40,235,232	67.317	42.31	42.31	42.38	41.87	43.42	947,083	42.483	0.98%
2021-02-05	0	66.40	66.40	66.45	65.30	67.45	369,149	24,539,188	66.475	41.90	41.90	41.94	41.21	42.57	584,933	41.952	2.08%
2021-02-04	0	65.05	65.05	65.15	63.25	65.60	543,472	35,178,891	64.730	41.05	41.05	41.12	39.92	41.40	861,156	40.851	-0.69%
2021-02-03	0	65.50	65.50	65.60	64.80	67.40	430,500	28,155,345	65.401	41.34	41.34	41.40	40.90	42.54	682,147	41.275	-2.82%
2021-02-02	0	67.40	67.30	67.40	64.65	67.55	992,330	66,060,881	66.571	42.54	42.47	42.54	40.80	42.63	1,572,392	42.013	3.85%
2021-02-01	0	64.90	64.90	65.40	62.15	66.00	958,948	62,423,046	65.095	40.96	40.96	41.27	39.22	41.65	1,519,496	41.081	4.51%
2021-01-29	0	62.10	62.10	62.15	62.10	64.35	539,190	33,910,714	62.892	39.19	39.19	39.22	39.19	40.61	854,371	39.691	-1.58%
2021-01-28	0	63.10	63.05	63.10	62.95	64.50	629,397	40,024,401	63.592	39.82	39.79	39.82	39.73	40.71	997,308	40.132	-1.79%
2021-01-27	0	64.25	64.10	64.25	61.50	64.35	1,447,400	91,151,497	62.976	40.55	40.45	40.55	38.81	40.61	2,293,470	39.744	2.80%
2021-01-26	0	62.50	62.40	62.50	61.60	63.35	755,600	46,789,125	61.923	39.44	39.38	39.44	38.88	39.98	1,197,282	39.079	1.46%
2021-01-25	0	61.60	61.55	61.60	60.80	61.75	450,695	27,590,421	61.217	38.88	38.84	38.88	38.37	38.97	714,146	38.634	0.98%
2021-01-22	0	61.00	61.00	61.05	60.65	61.80	224,220	13,706,786	61.131	38.50	38.50	38.53	38.28	39.00	355,287	38.580	-0.89%
2021-01-21	0	61.55	61.50	61.55	59.95	61.90	874,400	53,097,420	60.724	38.84	38.81	38.84	37.83	39.06	1,385,526	38.323	-0.08%
2021-01-20	0	61.60	61.50	61.60	61.20	62.30	345,600	21,289,040	61.600	38.88	38.81	38.88	38.62	39.32	547,619	38.876	0.57%
2021-01-19	0	61.25	61.25	61.35	60.85	62.25	359,300	22,044,039	61.353	38.65	38.65	38.72	38.40	39.29	569,327	38.719	-1.61%
2021-01-18	0	62.25	62.10	62.25	61.15	62.30	199,300	12,325,725	61.845	39.29	39.19	39.29	38.59	39.32	315,800	39.030	2.05%
2021-01-15	0	61.00	61.00	61.05	60.20	61.85	552,720	33,686,082	60.946	38.50	38.50	38.53	37.99	39.03	875,810	38.463	-0.97%
2021-01-14	0	61.60	61.60	61.65	60.85	64.35	358,100	22,151,457	61.858	38.88	38.88	38.91	38.40	40.61	567,426	39.039	-2.61%
2021-01-13	0	63.25	63.25	63.30	63.10	64.45	337,500	21,477,805	63.638	39.92	39.92	39.95	39.82	40.67	534,784	40.162	0.88%
2021-01-12	0	62.70	62.65	62.70	62.50	64.10	244,372	15,394,469	62.996	39.57	39.54	39.57	39.44	40.45	387,218	39.757	-1.80%
2021-01-11	0	63.85	63.80	63.85	62.40	65.00	621,012	39,563,722	63.708	40.30	40.26	40.30	39.38	41.02	984,021	40.206	2.65%
2021-01-08	0	62.20	62.10	62.20	60.90	62.45	402,982	25,012,664	62.069	39.25	39.19	39.25	38.43	39.41	638,543	39.171	0.97%
2021-01-07	0	61.60	61.50	61.60	60.50	62.10	376,600	23,171,350	61.528	38.88	38.81	38.88	38.18	39.19	596,740	38.830	1.15%
2021-01-06	0	60.90	60.85	60.90	60.15	61.60	237,730	14,423,836	60.673	38.43	38.40	38.43	37.96	38.88	376,694	38.291	-1.06%
2021-01-05	0	61.55	61.40	61.55	60.40	62.20	301,200	18,551,034	61.590	38.84	38.75	38.84	38.12	39.25	477,265	38.869	0.57%
2021-01-04	0	61.20	61.20	61.25	60.15	61.50	177,000	10,791,970	60.972	38.62	38.62	38.65	37.96	38.81	280,464	38.479	1.75%
2020-12-31	0	60.15	60.15	60.30	59.50	60.95	234,499	14,088,305	60.078	37.96	37.96	38.06	37.55	38.47	371,574	37.915	-0.50%
2020-12-30	0	60.45	60.40	60.45	59.80	60.95	252,700	15,260,420	60.389	38.15	38.12	38.15	37.74	38.47	400,415	38.112	0.33%
2020-12-29	0	60.25	60.20	60.25	59.95	62.10	259,179	15,635,797	60.328	38.02	37.99	38.02	37.83	39.19	410,681	38.073	-2.98%
2020-12-28	0	62.10	61.95	62.10	61.20	62.30	279,500	17,271,224	61.793	39.19	39.10	39.19	38.62	39.32	442,880	38.997	1.31%
2020-12-24	0	61.30	61.30	61.45	60.70	61.95	192,362	11,750,113	61.083	38.69	38.69	38.78	38.31	39.10	304,806	38.549	0.25%
2020-12-23	0	61.15	61.15	61.20	60.55	61.70	446,600	27,336,744	61.211	38.59	38.59	38.62	38.21	38.94	707,658	38.630	-0.49%
2020-12-22	0	61.45	61.35	61.45	60.10	61.95	625,600	38,250,410	61.142	38.78	38.72	38.78	37.93	39.10	991,291	38.586	-1.21%
2020-12-21	0	62.20	62.10	62.20	58.65	62.80	1,286,351	78,494,663	61.021	39.25	39.19	39.25	37.01	39.63	2,038,281	38.510	4.71%
2020-12-18	0	59.40	59.15	59.40	58.90	59.95	637,962	37,815,688	59.276	37.49	37.33	37.49	37.17	37.83	1,010,879	37.409	-0.08%
2020-12-17	0	59.45	59.45	59.50	58.65	59.75	464,700	27,665,780	59.535	37.52	37.52	37.55	37.01	37.71	736,338	37.572	0.93%
2020-12-16	0	58.90	58.85	58.95	58.55	59.50	431,756	25,498,949	59.059	37.17	37.14	37.20	36.95	37.55	684,137	37.272	0.60%
2020-12-15	0	58.55	58.50	58.55	58.30	59.65	394,200	23,200,060	58.854	36.95	36.92	36.95	36.79	37.64	624,628	37.142	-0.26%
2020-12-14	0	58.70	58.70	58.90	58.10	59.40	457,000	26,827,770	58.704	37.05	37.05	37.17	36.67	37.49	724,137	37.048	-1.01%
2020-12-11	0	59.30	59.25	59.45	59.10	60.00	470,600	27,942,884	59.377	37.42	37.39	37.52	37.30	37.87	745,687	37.473	0.94%
2020-12-10	0	58.75	58.70	58.75	58.40	60.45	466,242	27,429,421	58.831	37.08	37.05	37.08	36.86	38.15	738,781	37.128	-2.81%
2020-12-09	0	60.45	60.35	60.45	59.15	61.00	511,640	30,907,167	60.408	38.15	38.09	38.15	37.33	38.50	810,717	38.123	2.20%
2020-12-08	0	59.15	59.15	59.25	58.60	60.30	573,800	34,235,266	59.664	37.33	37.33	37.39	36.98	38.06	909,212	37.654	0.94%
2020-12-07	0	58.60	58.55	58.60	58.00	59.60	203,814	11,893,788	58.356	36.98	36.95	36.98	36.60	37.61	322,952	36.828	-0.68%
2020-12-04	0	59.00	58.85	59.00	58.30	59.20	554,140	32,540,179	58.722	37.23	37.14	37.23	36.79	37.36	878,060	37.059	-0.67%
2020-12-03	0	59.40	59.10	59.40	58.65	60.30	485,460	28,878,531	59.487	37.49	37.30	37.49	37.01	38.06	769,233	37.542	-0.42%
2020-12-02	0	59.65	59.50	59.65	58.65	59.65	414,590	24,569,643	59.263	37.64	37.55	37.64	37.01	37.64	656,936	37.400	0.25%
2020-12-01	0	59.50	59.45	59.50	58.60	59.90	708,200	42,060,823	59.391	37.55	37.52	37.55	36.98	37.80	1,122,175	37.482	1.91%
2020-11-30	0	59.70	59.70	59.75	59.55	61.95	978,829	58,756,734	60.028	36.84	36.84	36.88	36.75	38.23	1,586,007	37.047	-2.45%
2020-11-27	0	61.20	61.15	61.20	60.80	62.20	604,400	37,050,293	61.301	37.77	37.74	37.77	37.52	38.39	979,316	37.833	-0.33%
2020-11-26	0	61.40	61.30	61.40	60.60	63.55	671,400	41,311,227	61.530	37.89	37.83	37.89	37.40	39.22	1,087,877	37.974	-3.15%
2020-11-25	0	63.40	63.35	63.40	62.55	65.95	1,391,840	89,093,228	64.011	39.13	39.10	39.13	38.60	40.70	2,255,214	39.505	-0.24%
2020-11-24	0	63.55	63.55	63.60	60.00	63.55	1,306,640	81,972,185	62.735	39.22	39.22	39.25	37.03	39.22	2,117,163	38.718	6.09%
2020-11-23	0	59.90	59.90	59.95	59.40	61.50	622,039	37,270,259	59.916	36.97	36.97	37.00	36.66	37.96	1,007,897	36.978	-1.24%
2020-11-20	0	60.65	60.60	60.65	59.30	60.65	696,896	41,981,297	60.240	37.43	37.40	37.43	36.60	37.43	1,129,188	37.178	1.25%
2020-11-19	0	59.90	59.90	60.00	59.30	60.60	520,352	31,200,470	59.960	36.97	36.97	37.03	36.60	37.40	843,132	37.005	-0.50%
2020-11-18	0	60.20	60.20	60.25	59.15	60.30	726,852	43,567,444	59.940	37.15	37.15	37.18	36.51	37.22	1,177,726	36.993	0.84%
2020-11-17	0	59.70	59.60	59.70	59.30	60.45	664,191	39,768,860	59.876	36.84	36.78	36.84	36.60	37.31	1,076,196	36.953	-0.33%
2020-11-16	0	59.90	59.80	59.90	57.80	59.90	572,678	33,845,947	59.101	36.97	36.91	36.97	35.67	36.97	927,916	36.475	3.28%
2020-11-13	0	58.00	57.90	58.00	57.70	59.35	733,100	42,511,512	57.989	35.80	35.73	35.80	35.61	36.63	1,187,850	35.789	-1.61%
2020-11-12	0	58.95	58.95	59.00	58.00	59.60	952,650	55,949,325	58.730	36.38	36.38	36.41	35.80	36.78	1,543,589	36.246	1.64%
2020-11-11	0	58.00	57.95	58.00	57.85	61.70	1,989,604	117,700,445	59.158	35.80	35.76	35.80	35.70	38.08	3,223,777	36.510	-6.00%
2020-11-10	0	61.70	61.70	61.75	56.85	62.35	3,506,700	210,229,714	59.951	38.08	38.08	38.11	35.09	38.48	5,681,944	37.000	13.84%
2020-11-09	0	54.20	54.20	54.30	54.20	55.40	823,105	45,216,758	54.934	33.45	33.45	33.51	33.45	34.19	1,333,686	33.904	-0.73%
2020-11-06	0	54.60	54.50	54.60	53.40	54.60	796,485	43,144,806	54.169	33.70	33.64	33.70	32.96	33.70	1,290,553	33.431	2.25%
2020-11-05	0	53.40	53.40	53.45	53.05	54.15	2,236,508	120,032,152	53.669	32.96	32.96	32.99	32.74	33.42	3,623,838	33.123	0.56%
2020-11-04	0	53.10	53.05	53.10	52.00	53.15	675,200	35,562,390	52.669	32.77	32.74	32.77	32.09	32.80	1,094,034	32.506	1.92%
2020-11-03	0	52.10	52.10	52.15	50.85	52.65	410,300	21,409,297	52.180	32.15	32.15	32.19	31.38	32.49	664,814	32.203	2.56%
2020-11-02	0	50.80	50.80	50.85	50.70	51.70	233,600	11,900,925	50.946	31.35	31.35	31.38	31.29	31.91	378,505	31.442	-1.26%
2020-10-30	0	51.45	51.40	51.45	51.10	52.70	1,126,206	57,987,245	51.489	31.75	31.72	31.75	31.54	32.52	1,824,804	31.777	-0.39%
2020-10-29	0	51.65	51.60	51.65	50.90	52.40	721,000	37,089,241	51.441	31.88	31.85	31.88	31.41	32.34	1,168,244	31.748	-0.86%
2020-10-28	0	52.10	52.10	52.15	51.85	52.70	528,300	27,500,262	52.054	32.15	32.15	32.19	32.00	32.52	856,010	32.126	0.10%
2020-10-27	0	52.05	52.05	52.10	51.50	54.50	758,200	39,470,835	52.059	32.12	32.12	32.15	31.78	33.64	1,228,520	32.129	-1.70%
2020-10-23	0	52.95	52.95	53.00	52.25	54.50	1,382,082	73,912,525	53.479	32.68	32.68	32.71	32.25	33.64	2,239,403	33.005	1.24%
2020-10-22	0	52.30	52.25	52.30	52.00	52.50	760,800	39,706,060	52.190	32.28	32.25	32.28	32.09	32.40	1,232,733	32.210	0.48%
2020-10-21	0	52.05	52.05	52.10	51.50	52.50	337,924	17,607,854	52.106	32.12	32.12	32.15	31.78	32.40	547,542	32.158	-0.10%
2020-10-20	0	52.10	52.10	52.15	51.75	52.40	352,878	18,377,699	52.079	32.15	32.15	32.19	31.94	32.34	571,772	32.142	0.00%
2020-10-19	0	52.10	52.10	52.15	51.65	52.30	516,700	26,885,467	52.033	32.15	32.15	32.19	31.88	32.28	837,215	32.113	0.39%
2020-10-16	0	51.90	51.90	51.95	51.30	52.40	442,000	22,923,472	51.863	32.03	32.03	32.06	31.66	32.34	716,177	32.008	1.17%
2020-10-15	0	51.30	51.20	51.30	50.60	52.50	450,995	23,337,466	51.747	31.66	31.60	31.66	31.23	32.40	730,752	31.936	0.20%
2020-10-14	0	51.20	51.20	51.30	50.05	52.00	486,704	24,900,918	51.162	31.60	31.60	31.66	30.89	32.09	788,612	31.576	-0.78%
2020-10-12	0	51.60	51.55	51.60	51.10	52.00	247,653	12,780,140	51.605	31.85	31.81	31.85	31.54	32.09	401,275	31.849	-0.19%
2020-10-09	0	51.70	51.60	51.70	50.50	52.95	335,297	17,215,422	51.344	31.91	31.85	31.91	31.17	32.68	543,285	31.688	-0.58%
2020-10-08	0	52.00	51.90	52.00	51.25	53.15	658,200	34,216,508	51.985	32.09	32.03	32.09	31.63	32.80	1,066,489	32.083	-1.05%
2020-10-07	0	52.55	52.55	52.60	50.90	53.45	1,685,000	89,211,177	52.944	32.43	32.43	32.46	31.41	32.99	2,730,224	32.675	1.55%
2020-10-06	0	51.75	51.70	51.75	49.40	51.75	1,175,300	59,759,407	50.846	31.94	31.91	31.94	30.49	31.94	1,904,351	31.380	5.08%
2020-10-05	0	49.25	49.15	49.25	48.10	49.25	571,290	27,960,587	48.943	30.40	30.33	30.40	29.69	30.40	925,667	30.206	2.18%
2020-09-30	0	48.20	48.00	48.20	47.25	48.30	551,162	26,439,562	47.971	29.75	29.62	29.75	29.16	29.81	893,054	29.606	0.84%
2020-09-29	0	47.80	47.80	47.95	46.50	48.05	536,800	25,508,385	47.519	29.50	29.50	29.59	28.70	29.65	869,783	29.327	2.80%
2020-09-28	0	46.50	46.45	46.50	44.95	46.50	272,835	12,560,418	46.037	28.70	28.67	28.70	27.74	28.70	442,078	28.412	3.68%
2020-09-25	0	44.85	44.85	44.90	44.55	47.30	644,200	29,178,606	45.294	27.68	27.68	27.71	27.49	29.19	1,043,804	27.954	-3.13%
2020-09-24	0	46.30	46.30	46.35	46.10	48.00	413,954	19,199,719	46.381	28.57	28.57	28.61	28.45	29.62	670,734	28.625	-3.94%
2020-09-23	0	48.20	48.15	48.20	46.50	48.25	577,726	27,293,902	47.244	29.75	29.72	29.75	28.70	29.78	936,096	29.157	2.77%
2020-09-22	0	46.90	46.85	46.90	46.75	48.20	350,272	16,457,104	46.984	28.95	28.91	28.95	28.85	29.75	567,550	28.997	-1.68%
2020-09-21	0	47.70	47.55	47.70	46.95	49.95	1,138,627	55,032,186	48.332	29.44	29.35	29.44	28.98	30.83	1,844,930	29.829	1.17%
2020-09-18	0	47.15	47.00	47.15	46.75	47.35	618,009	29,054,832	47.014	29.10	29.01	29.10	28.85	29.22	1,001,367	29.015	0.86%
2020-09-17	0	46.75	46.70	46.75	46.05	47.55	536,900	25,030,786	46.621	28.85	28.82	28.85	28.42	29.35	869,945	28.773	0.86%
2020-09-16	0	46.35	46.30	46.35	46.10	47.00	372,700	17,286,083	46.381	28.61	28.57	28.61	28.45	29.01	603,890	28.625	-1.38%
2020-09-15	0	47.00	46.95	47.00	45.00	47.00	1,326,000	61,575,197	46.437	29.01	28.98	29.01	27.77	29.01	2,148,532	28.659	5.03%
2020-09-14	0	44.75	44.75	44.80	43.25	45.25	531,410	23,528,229	44.275	27.62	27.62	27.65	26.69	27.93	861,049	27.325	3.35%
2020-09-11	0	43.30	43.10	43.30	42.90	43.40	339,608	14,668,429	43.192	26.72	26.60	26.72	26.48	26.78	550,271	26.657	-0.80%
2020-09-10	0	43.65	43.35	43.65	43.30	44.50	400,900	17,461,553	43.556	26.94	26.75	26.94	26.72	27.46	649,583	26.881	-0.46%
2020-09-09	0	43.85	43.70	43.85	43.50	44.30	1,033,300	45,367,111	43.905	27.06	26.97	27.06	26.85	27.34	1,674,267	27.097	-1.13%
2020-09-08	0	44.35	44.35	44.40	43.80	44.40	161,000	7,102,072	44.112	27.37	27.37	27.40	27.03	27.40	260,870	27.225	0.57%
2020-09-07	0	44.10	44.10	44.20	43.65	44.45	274,152	12,074,165	44.042	27.22	27.22	27.28	26.94	27.43	444,211	27.181	-0.79%
2020-09-04	0	44.45	44.20	44.45	43.50	44.70	532,200	23,339,305	43.854	27.43	27.28	27.43	26.85	27.59	862,329	27.065	-1.66%
2020-09-03	0	45.20	45.10	45.20	44.25	45.80	369,820	16,718,907	45.208	27.90	27.83	27.90	27.31	28.27	599,223	27.901	-0.22%
2020-09-02	0	45.30	45.30	45.35	44.60	46.35	598,200	27,068,287	45.250	27.96	27.96	27.99	27.53	28.61	969,270	27.926	-0.44%
2020-09-01	0	45.50	45.40	45.50	44.60	45.50	393,009	17,743,261	45.147	28.08	28.02	28.08	27.53	28.08	636,797	27.863	0.66%
2020-08-31	0	45.20	45.10	45.20	44.75	45.95	625,641	28,276,195	45.196	27.90	27.83	27.90	27.62	28.36	1,013,733	27.893	-0.77%
2020-08-28	0	45.55	45.50	45.55	44.90	46.00	455,300	20,733,880	45.539	28.11	28.08	28.11	27.71	28.39	737,728	28.105	-0.11%
2020-08-27	0	45.60	45.50	45.60	44.20	45.60	650,300	29,386,890	45.190	28.14	28.08	28.14	27.28	28.14	1,053,688	27.890	2.01%
2020-08-26	0	44.70	44.60	44.70	44.20	47.50	611,700	27,726,948	45.328	27.59	27.53	27.59	27.28	29.32	991,144	27.975	-1.00%
2020-08-25	0	45.15	45.15	45.25	43.50	46.25	1,110,293	50,395,046	45.389	27.87	27.87	27.93	26.85	28.54	1,799,020	28.013	3.67%
2020-08-24	0	43.55	43.45	43.60	42.70	44.35	438,300	19,216,856	43.844	26.88	26.82	26.91	26.35	27.37	710,182	27.059	0.93%
2020-08-21	0	43.15	43.10	43.15	42.60	43.50	351,329	15,151,296	43.126	26.63	26.60	26.63	26.29	26.85	569,262	26.616	1.05%
2020-08-20	0	42.70	42.65	42.70	42.55	43.60	537,520	23,010,192	42.808	26.35	26.32	26.35	26.26	26.91	870,950	26.420	-0.93%
2020-08-19	0	43.10	43.05	43.10	42.80	44.50	390,900	16,892,500	43.214	26.60	26.57	26.60	26.41	27.46	633,380	26.670	-1.60%
2020-08-18	0	43.80	43.70	43.80	43.30	44.95	499,000	21,806,930	43.701	27.03	26.97	27.03	26.72	27.74	808,535	26.971	-1.79%
2020-08-17	0	44.60	44.50	44.60	44.10	45.00	259,200	11,561,172	44.603	27.53	27.46	27.53	27.22	27.77	419,985	27.528	0.34%
2020-08-14	0	44.45	44.40	44.50	43.95	45.00	209,100	9,276,829	44.366	27.43	27.40	27.46	27.12	27.77	338,807	27.381	-0.34%
2020-08-13	0	44.60	44.55	44.60	43.65	44.70	363,612	16,095,657	44.266	27.53	27.49	27.53	26.94	27.59	589,164	27.319	0.34%
2020-08-12	0	44.45	44.45	44.50	43.65	44.95	679,700	30,134,445	44.335	27.43	27.43	27.46	26.94	27.74	1,101,325	27.362	-0.11%
2020-08-11	0	44.50	44.50	44.55	43.50	45.20	1,069,683	47,731,841	44.622	27.46	27.46	27.49	26.85	27.90	1,733,219	27.539	2.77%
2020-08-10	0	43.30	43.25	43.30	42.05	43.45	514,800	22,234,368	43.190	26.72	26.69	26.72	25.95	26.82	834,136	26.656	1.76%
2020-08-07	0	42.55	42.55	42.65	42.05	43.80	392,174	16,678,227	42.528	26.26	26.26	26.32	25.95	27.03	635,444	26.247	-2.85%
2020-08-06	0	43.80	43.55	43.80	43.50	44.50	473,929	20,793,732	43.875	27.03	26.88	27.03	26.85	27.46	767,912	27.078	-1.02%
2020-08-05	0	44.25	44.25	44.30	42.70	44.60	866,920	38,167,629	44.027	27.31	27.31	27.34	26.35	27.53	1,404,680	27.172	2.91%
2020-08-04	0	43.00	42.95	43.00	42.50	43.35	432,900	18,639,575	43.057	26.54	26.51	26.54	26.23	26.75	701,433	26.574	0.70%
2020-08-03	0	42.70	42.65	42.70	41.55	42.75	526,200	22,354,146	42.482	26.35	26.32	26.35	25.64	26.38	852,608	26.219	1.55%
2020-07-31	0	42.05	42.00	42.05	41.50	42.65	454,690	19,083,343	41.970	25.95	25.92	25.95	25.61	26.32	736,739	25.902	0.12%
2020-07-30	0	42.00	41.95	42.00	41.55	42.45	817,700	34,242,542	41.877	25.92	25.89	25.92	25.64	26.20	1,324,928	25.845	0.00%
2020-07-29	0	42.00	41.95	42.00	41.55	42.40	565,488	23,749,074	41.997	25.92	25.89	25.92	25.64	26.17	916,266	25.919	-0.36%
2020-07-28	0	42.15	42.10	42.15	41.25	42.20	1,103,900	46,057,667	41.723	26.01	25.98	26.01	25.46	26.04	1,788,661	25.750	2.55%
2020-07-27	0	41.10	41.10	41.15	41.10	43.60	845,000	35,329,617	41.810	25.37	25.37	25.40	25.37	26.91	1,369,163	25.804	-4.42%
2020-07-24	0	43.00	42.85	43.00	42.80	44.50	696,210	30,206,954	43.388	26.54	26.45	26.54	26.41	27.46	1,128,077	26.777	-2.60%
2020-07-23	0	44.15	44.15	44.20	43.65	45.20	493,716	21,848,329	44.253	27.25	27.25	27.28	26.94	27.90	799,973	27.311	0.00%
2020-07-22	0	44.15	44.10	44.15	43.60	45.70	1,333,702	59,901,770	44.914	27.25	27.22	27.25	26.91	28.20	2,161,012	27.719	0.34%
2020-07-21	0	44.00	44.00	44.10	43.20	44.50	690,335	30,399,814	44.036	27.16	27.16	27.22	26.66	27.46	1,118,557	27.178	-0.23%
2020-07-20	0	44.10	44.05	44.10	42.75	44.15	530,200	23,138,755	43.642	27.22	27.19	27.22	26.38	27.25	859,089	26.934	3.28%
2020-07-17	0	42.70	42.70	42.75	42.60	43.60	503,200	21,622,750	42.970	26.35	26.35	26.38	26.29	26.91	815,340	26.520	-1.39%
2020-07-16	0	43.30	43.30	43.35	42.85	43.90	1,225,534	53,092,780	43.322	26.72	26.72	26.75	26.45	27.09	1,985,746	26.737	0.93%
2020-07-15	0	42.90	42.90	42.95	42.90	44.80	1,048,938	45,475,265	43.354	26.48	26.48	26.51	26.48	27.65	1,699,606	26.756	-2.28%
2020-07-14	0	43.90	43.90	43.95	43.60	46.40	1,476,698	65,972,187	44.675	27.09	27.09	27.12	26.91	28.64	2,392,710	27.572	-3.96%
2020-07-13	0	48.50	48.35	48.50	46.80	48.60	1,740,016	83,359,615	47.907	28.21	28.12	28.21	27.22	28.27	2,991,464	27.866	3.85%
2020-07-10	0	46.70	46.70	46.80	46.35	47.50	1,343,800	62,850,602	46.771	27.16	27.16	27.22	26.96	27.63	2,310,283	27.205	-1.06%
2020-07-09	0	47.20	47.15	47.20	46.70	47.50	792,200	37,449,622	47.273	27.45	27.43	27.45	27.16	27.63	1,361,963	27.497	0.85%
2020-07-08	0	46.80	46.80	46.85	46.35	47.45	983,915	46,186,565	46.942	27.22	27.22	27.25	26.96	27.60	1,691,563	27.304	0.97%
2020-07-07	0	46.35	46.35	46.40	46.30	48.05	1,686,200	79,276,486	47.015	26.96	26.96	26.99	26.93	27.95	2,898,943	27.347	-3.24%
2020-07-06	0	47.90	47.90	47.95	47.20	48.40	1,109,100	53,159,372	47.930	27.86	27.86	27.89	27.45	28.15	1,906,783	27.879	1.27%
2020-07-03	0	47.30	47.30	47.35	46.65	48.15	657,011	31,082,986	47.310	27.51	27.51	27.54	27.13	28.01	1,129,544	27.518	-1.25%
2020-07-02	0	47.90	47.80	47.90	46.30	47.90	1,071,589	50,499,330	47.126	27.86	27.80	27.86	26.93	27.86	1,842,294	27.411	2.90%
2020-06-30	0	46.55	46.50	46.55	45.20	46.55	712,436	32,909,186	46.192	27.08	27.05	27.08	26.29	27.08	1,224,832	26.868	2.65%
2020-06-29	0	45.35	45.30	45.35	44.90	46.15	679,098	30,661,003	45.150	26.38	26.35	26.38	26.12	26.84	1,167,517	26.262	-1.09%
2020-06-26	0	45.85	45.85	46.05	45.45	46.75	881,779	40,606,277	46.050	26.67	26.67	26.79	26.44	27.19	1,515,969	26.786	-1.19%
2020-06-24	0	46.40	46.30	46.40	45.70	46.95	839,333	38,762,043	46.182	26.99	26.93	26.99	26.58	27.31	1,442,995	26.862	1.42%
2020-06-23	0	45.75	45.70	45.75	44.55	47.10	1,511,122	68,612,605	45.405	26.61	26.58	26.61	25.91	27.40	2,597,946	26.410	-1.40%
2020-06-22	0	46.40	46.40	46.45	46.15	47.60	1,986,530	93,116,691	46.874	26.99	26.99	27.02	26.84	27.69	3,415,275	27.265	-2.32%
2020-06-19	0	47.50	47.45	47.50	46.30	48.30	11,261,682	533,299,327	47.355	27.63	27.60	27.63	26.93	28.09	19,361,270	27.545	1.28%
2020-06-18	0	46.90	46.85	46.90	45.80	49.65	3,153,700	147,964,270	46.918	27.28	27.25	27.28	26.64	28.88	5,421,893	27.290	-4.77%
2020-06-17	0	49.25	49.20	49.25	47.30	49.90	1,459,235	71,973,119	49.323	28.65	28.62	28.65	27.51	29.02	2,508,741	28.689	2.60%
2020-06-16	0	48.00	48.00	48.05	47.35	48.25	1,126,900	54,056,385	47.969	27.92	27.92	27.95	27.54	28.07	1,937,385	27.902	2.45%
2020-06-15	0	46.85	46.85	46.90	46.80	49.30	1,909,203	90,103,044	47.194	27.25	27.25	27.28	27.22	28.68	3,282,333	27.451	-4.19%
2020-06-12	0	48.90	48.90	49.00	48.90	49.95	1,085,200	53,280,982	49.098	28.44	28.44	28.50	28.44	29.05	1,865,694	28.558	-1.71%
2020-06-11	0	49.75	49.65	49.75	49.50	51.65	1,351,953	67,925,796	50.243	28.94	28.88	28.94	28.79	30.04	2,324,300	29.224	-2.36%
2020-06-10	0	50.95	50.85	50.95	50.00	51.20	623,160	31,564,009	50.652	29.64	29.58	29.64	29.08	29.78	1,071,347	29.462	-0.78%
2020-06-09	0	51.35	51.30	51.35	50.85	52.00	646,147	33,112,641	51.246	29.87	29.84	29.87	29.58	30.25	1,110,867	29.808	-0.48%
2020-06-08	0	51.60	51.60	51.65	49.80	52.00	1,042,900	53,701,432	51.492	30.01	30.01	30.04	28.97	30.25	1,792,971	29.951	3.82%
2020-06-05	0	49.70	49.60	49.70	48.60	49.75	670,333	32,970,034	49.185	28.91	28.85	28.91	28.27	28.94	1,152,448	28.609	1.33%
2020-06-04	0	49.05	49.05	49.10	48.05	50.20	826,400	40,623,735	49.157	28.53	28.53	28.56	27.95	29.20	1,420,761	28.593	1.13%
2020-06-03	0	48.50	48.45	48.50	47.85	48.80	340,200	16,405,545	48.223	28.21	28.18	28.21	27.83	28.39	584,877	28.050	1.36%
2020-06-02	0	47.85	47.85	47.90	47.40	49.45	637,530	30,545,120	47.912	27.83	27.83	27.86	27.57	28.76	1,096,052	27.868	0.42%
2020-06-01	0	47.65	47.65	47.70	46.60	47.90	532,042	25,320,691	47.592	27.72	27.72	27.75	27.11	27.86	914,695	27.682	1.93%
2020-05-29	0	46.75	46.60	46.75	45.85	47.15	799,200	37,195,905	46.541	27.19	27.11	27.19	26.67	27.43	1,373,998	27.071	0.75%
2020-05-28	0	46.40	46.40	46.45	45.60	47.40	1,067,950	49,694,975	46.533	26.99	26.99	27.02	26.52	27.57	1,836,037	27.066	2.32%
2020-05-27	0	45.35	45.35	45.40	45.10	48.10	984,200	44,822,294	45.542	26.38	26.38	26.41	26.23	27.98	1,692,053	26.490	-4.43%
2020-05-26	0	47.45	47.45	47.50	47.20	48.45	432,018	20,552,218	47.573	27.60	27.60	27.63	27.45	28.18	742,733	27.671	-0.63%
2020-05-25	0	47.75	47.75	47.80	45.55	48.05	644,300	30,250,662	46.951	27.77	27.77	27.80	26.49	27.95	1,107,691	27.310	2.91%
2020-05-22	0	46.40	46.40	46.45	46.10	49.95	1,653,823	78,196,048	47.282	26.99	26.99	27.02	26.81	29.05	2,843,280	27.502	-8.03%
2020-05-21	0	50.45	50.45	50.50	50.45	51.95	794,082	40,665,117	51.210	29.34	29.34	29.37	29.34	30.22	1,365,199	29.787	-1.37%
2020-05-20	0	51.15	51.15	51.20	50.85	52.40	1,533,500	79,058,198	51.554	29.75	29.75	29.78	29.58	30.48	2,636,419	29.987	-2.48%
2020-05-19	0	52.45	52.45	52.50	52.20	55.55	2,114,392	112,572,374	53.241	30.51	30.51	30.54	30.36	32.31	3,635,098	30.968	-4.38%
2020-05-18	0	54.85	54.85	54.95	54.05	55.25	641,756	35,066,513	54.642	31.90	31.90	31.96	31.44	32.14	1,103,318	31.783	-0.27%
2020-05-15	0	55.00	54.95	55.00	54.50	55.65	1,142,240	62,895,495	55.063	31.99	31.96	31.99	31.70	32.37	1,963,758	32.028	-0.63%
2020-05-14	0	55.35	55.25	55.35	55.10	56.30	446,700	24,795,726	55.509	32.19	32.14	32.19	32.05	32.75	767,974	32.287	-1.69%
2020-05-13	0	56.30	56.15	56.30	55.80	57.45	409,500	23,046,790	56.280	32.75	32.66	32.75	32.46	33.42	704,019	32.736	-0.97%
2020-05-12	0	56.85	56.80	56.85	56.30	57.80	623,427	35,401,658	56.786	33.07	33.04	33.07	32.75	33.62	1,071,806	33.030	-1.13%
2020-05-11	0	57.50	57.40	57.50	56.55	58.50	470,560	27,107,858	57.608	33.45	33.39	33.45	32.89	34.03	808,995	33.508	1.77%
2020-05-08	0	56.50	56.45	56.50	55.40	56.55	568,625	31,937,722	56.167	32.86	32.83	32.86	32.22	32.89	977,590	32.670	1.71%
2020-05-07	0	55.55	55.50	55.55	55.45	57.50	604,968	33,842,619	55.941	32.31	32.28	32.31	32.25	33.45	1,040,071	32.539	-1.94%
2020-05-06	0	56.65	56.65	56.75	55.90	57.25	539,297	30,703,786	56.933	32.95	32.95	33.01	32.51	33.30	927,168	33.116	1.07%
2020-05-05	0	56.05	56.05	56.20	55.90	57.45	683,109	38,408,431	56.226	32.60	32.60	32.69	32.51	33.42	1,174,412	32.704	1.54%
2020-05-04	0	55.20	55.05	55.20	54.65	57.00	825,800	45,861,553	55.536	32.11	32.02	32.11	31.79	33.15	1,419,729	32.303	-5.56%
2020-04-29	0	58.45	58.40	58.45	57.85	59.30	600,476	35,000,815	58.288	34.00	33.97	34.00	33.65	34.49	1,032,348	33.904	0.78%
2020-04-28	0	58.00	57.95	58.00	57.40	58.65	489,700	28,365,795	57.925	33.74	33.71	33.74	33.39	34.11	841,900	33.693	0.52%
2020-04-27	0	57.70	57.70	57.80	57.35	58.50	245,600	14,209,420	57.856	33.56	33.56	33.62	33.36	34.03	422,240	33.653	1.50%
2020-04-24	0	56.85	56.85	56.90	56.80	58.45	615,100	35,212,409	57.247	33.07	33.07	33.10	33.04	34.00	1,057,490	33.298	-1.04%
2020-04-23	0	57.45	57.35	57.45	57.05	57.70	376,501	21,581,233	57.321	33.42	33.36	33.42	33.18	33.56	647,287	33.341	0.09%
2020-04-22	0	57.40	57.20	57.40	56.65	58.50	748,840	42,822,317	57.185	33.39	33.27	33.39	32.95	34.03	1,287,418	33.262	-2.46%
2020-04-21	0	58.85	58.80	58.85	58.00	60.00	495,308	29,131,181	58.814	34.23	34.20	34.23	33.74	34.90	851,542	34.210	-1.26%
2020-04-20	0	59.60	59.55	59.60	59.10	60.15	372,740	22,242,314	59.672	34.67	34.64	34.67	34.38	34.99	640,821	34.709	-1.32%
2020-04-17	0	60.40	60.35	60.40	58.55	61.00	1,247,072	75,248,611	60.340	35.13	35.10	35.13	34.06	35.48	2,143,987	35.098	3.16%
2020-04-16	0	58.55	58.55	58.60	57.40	58.90	594,080	34,702,926	58.415	34.06	34.06	34.09	33.39	34.26	1,021,352	33.977	1.30%
2020-04-15	0	57.80	57.75	57.80	57.25	58.15	2,280,708	131,621,428	57.711	33.62	33.59	33.62	33.30	33.82	3,921,031	33.568	0.43%
2020-04-14	0	57.55	57.55	57.60	56.70	57.90	774,100	44,423,939	57.388	33.47	33.47	33.50	32.98	33.68	1,330,846	33.380	-0.35%
2020-04-09	0	57.75	57.70	57.75	56.60	57.80	957,229	54,901,042	57.354	33.59	33.56	33.59	32.92	33.62	1,645,684	33.361	2.03%
2020-04-08	0	56.60	56.60	56.70	56.30	57.30	551,107	31,314,309	56.821	32.92	32.92	32.98	32.75	33.33	947,472	33.050	-0.18%
2020-04-07	0	56.70	56.70	56.75	55.45	57.00	1,150,236	65,004,304	56.514	32.98	32.98	33.01	32.25	33.15	1,977,505	32.872	1.61%
2020-04-06	0	55.80	55.75	55.80	54.65	56.10	408,698	22,706,290	55.558	32.46	32.43	32.46	31.79	32.63	702,640	32.316	0.90%
2020-04-03	0	55.30	55.25	55.30	54.95	56.25	382,135	21,209,813	55.503	32.17	32.14	32.17	31.96	32.72	656,973	32.284	-1.07%
2020-04-02	0	55.90	55.85	55.90	54.75	56.15	516,444	28,728,888	55.628	32.51	32.49	32.51	31.85	32.66	887,879	32.357	0.18%
2020-04-01	0	55.80	55.65	55.80	54.90	56.80	718,458	40,077,871	55.783	32.46	32.37	32.46	31.93	33.04	1,235,185	32.447	-0.45%
2020-03-31	0	56.05	56.00	56.05	54.60	56.45	1,050,370	58,711,403	55.896	32.60	32.57	32.60	31.76	32.83	1,805,814	32.512	3.41%
2020-03-30	0	54.20	54.20	54.40	53.60	55.15	590,005	31,992,749	54.225	31.53	31.53	31.64	31.18	32.08	1,014,346	31.540	-2.61%
2020-03-27	0	55.65	55.65	55.70	55.50	56.75	720,489	40,292,277	55.924	32.37	32.37	32.40	32.28	33.01	1,238,677	32.528	0.82%
2020-03-26	0	55.20	55.20	55.25	55.20	57.00	1,188,176	66,292,901	55.794	32.11	32.11	32.14	32.11	33.15	2,042,732	32.453	-2.13%
2020-03-25	0	56.40	56.40	56.50	54.60	57.60	2,421,138	135,494,680	55.963	32.81	32.81	32.86	31.76	33.50	4,162,461	32.552	2.27%
2020-03-24	0	55.15	55.15	55.35	54.20	56.90	1,227,630	67,475,294	54.964	32.08	32.08	32.19	31.53	33.10	2,110,562	31.970	0.82%
2020-03-23	0	54.70	54.65	54.70	54.65	60.50	1,650,683	93,684,641	56.755	31.82	31.79	31.82	31.79	35.19	2,837,882	33.012	-11.06%
2020-03-20	0	61.50	61.10	61.50	60.00	61.55	936,252	57,004,834	60.886	35.77	35.54	35.77	34.90	35.80	1,609,620	35.415	1.65%
2020-03-19	0	60.50	60.50	60.55	58.35	61.70	1,203,200	72,156,656	59.971	35.19	35.19	35.22	33.94	35.89	2,068,561	34.883	0.50%
2020-03-18	0	60.20	60.05	60.20	59.80	64.00	1,434,040	88,097,166	61.433	35.02	34.93	35.02	34.78	37.23	2,465,425	35.733	-4.90%
2020-03-17	0	63.30	63.25	63.30	62.35	66.80	1,058,695	67,432,495	63.694	36.82	36.79	36.82	36.27	38.85	1,820,126	37.048	-0.55%
2020-03-16	0	63.65	63.65	63.70	63.00	65.85	2,288,222	146,231,183	63.906	37.02	37.02	37.05	36.64	38.30	3,933,949	37.172	-0.47%
2020-03-13	0	63.95	63.90	63.95	58.20	64.00	1,867,498	115,582,288	61.892	37.20	37.17	37.20	33.85	37.23	3,210,634	36.000	5.09%
2020-03-12	0	60.85	60.80	60.85	60.80	63.70	895,933	55,046,652	61.441	35.39	35.36	35.39	35.36	37.05	1,540,303	35.738	-4.40%
2020-03-11	0	63.65	63.65	63.80	63.65	66.30	1,721,995	111,509,444	64.756	37.02	37.02	37.11	37.02	38.56	2,960,482	37.666	-3.56%
2020-03-10	0	66.00	65.95	66.00	64.95	67.45	1,644,747	109,032,772	66.292	38.39	38.36	38.39	37.78	39.23	2,827,676	38.559	1.77%
2020-03-09	0	64.85	64.80	64.85	64.75	67.90	1,385,399	90,630,084	65.418	37.72	37.69	37.72	37.66	39.49	2,381,801	38.051	-4.77%
2020-03-06	0	68.10	68.10	68.25	68.10	70.20	875,771	60,278,187	68.829	39.61	39.61	39.70	39.61	40.83	1,505,640	40.035	-4.22%
2020-03-05	0	71.10	71.10	71.15	67.65	71.10	2,097,952	146,778,171	69.963	41.36	41.36	41.39	39.35	41.36	3,606,834	40.694	9.81%
2020-03-04	0	64.75	64.70	64.75	63.95	65.20	857,700	55,564,386	64.783	37.66	37.63	37.66	37.20	37.92	1,474,572	37.682	-0.69%
2020-03-03	0	65.20	65.15	65.20	65.15	67.00	766,407	50,688,440	66.138	37.92	37.90	37.92	37.90	38.97	1,317,620	38.470	-1.81%
2020-03-02	0	66.40	66.40	66.45	66.35	67.75	1,035,692	69,290,918	66.903	38.62	38.62	38.65	38.59	39.41	1,780,579	38.915	-2.57%
2020-02-28	0	68.15	68.10	68.15	67.80	68.60	638,508	43,496,665	68.122	39.64	39.61	39.64	39.44	39.90	1,097,734	39.624	-1.80%
2020-02-27	0	69.40	69.35	69.40	68.70	69.85	421,963	29,275,076	69.378	40.37	40.34	40.37	39.96	40.63	725,446	40.355	0.36%
2020-02-26	0	69.15	69.10	69.15	68.10	69.45	345,995	23,830,776	68.876	40.22	40.19	40.22	39.61	40.40	594,840	40.062	-0.79%
2020-02-25	0	69.70	69.70	69.80	68.70	69.95	371,140	25,773,564	69.444	40.54	40.54	40.60	39.96	40.69	638,070	40.393	0.00%
2020-02-24	0	69.70	69.70	69.75	69.40	70.85	379,600	26,614,120	70.111	40.54	40.54	40.57	40.37	41.21	652,615	40.781	-1.83%
2020-02-21	0	71.00	70.95	71.00	70.60	71.95	502,800	35,736,249	71.074	41.30	41.27	41.30	41.07	41.85	864,422	41.341	-1.80%
2020-02-20	0	72.30	72.05	72.30	71.35	72.45	985,107	70,730,381	71.800	42.05	41.91	42.05	41.50	42.14	1,693,612	41.763	0.77%
2020-02-19	0	71.75	71.60	71.75	71.10	72.00	394,323	28,250,251	71.642	41.73	41.65	41.73	41.36	41.88	677,927	41.672	0.07%
2020-02-18	0	71.70	71.60	71.70	70.45	73.60	711,028	51,133,226	71.915	41.71	41.65	41.71	40.98	42.81	1,222,411	41.830	1.41%
2020-02-17	0	70.70	70.60	70.70	70.30	71.10	169,100	11,950,659	70.672	41.12	41.07	41.12	40.89	41.36	290,720	41.107	-0.14%
2020-02-14	0	70.80	70.75	70.80	70.75	72.35	790,500	56,474,498	71.441	41.18	41.15	41.18	41.15	42.08	1,359,041	41.555	0.28%
2020-02-13	0	70.60	70.60	70.65	69.50	71.15	967,700	68,197,308	70.474	41.07	41.07	41.09	40.43	41.39	1,663,686	40.992	0.00%
2020-02-12	0	70.60	70.50	70.60	68.30	70.60	668,551	46,889,715	70.136	41.07	41.01	41.07	39.73	41.07	1,149,384	40.796	3.37%
2020-02-11	0	68.30	68.30	68.35	67.95	69.40	368,000	25,229,600	68.559	39.73	39.73	39.76	39.52	40.37	632,672	39.878	0.37%
2020-02-10	0	68.05	68.05	68.10	67.50	69.40	423,200	28,800,872	68.055	39.58	39.58	39.61	39.26	40.37	727,572	39.585	-1.16%
2020-02-07	0	68.85	68.80	68.85	68.35	69.45	498,009	34,296,819	68.868	40.05	40.02	40.05	39.76	40.40	856,185	40.058	0.51%
2020-02-06	0	68.50	68.50	68.55	68.00	68.95	952,400	65,174,959	68.432	39.84	39.84	39.87	39.55	40.11	1,637,382	39.804	0.15%
2020-02-05	0	68.40	68.35	68.40	67.30	68.80	1,386,444	94,328,623	68.036	39.79	39.76	39.79	39.15	40.02	2,383,597	39.574	0.51%
2020-02-04	0	68.05	68.00	68.05	68.00	70.35	1,055,299	72,438,303	68.642	39.58	39.55	39.58	39.55	40.92	1,814,288	39.927	-3.41%
2020-02-03	0	70.45	70.40	70.45	69.20	71.15	354,848	24,973,768	70.379	40.98	40.95	40.98	40.25	41.39	610,061	40.937	-0.28%
2020-01-31	0	70.65	70.60	70.65	70.55	72.80	540,609	38,359,681	70.956	41.09	41.07	41.09	41.04	42.34	929,424	41.273	-0.07%
2020-01-30	0	70.70	70.70	70.75	70.45	72.15	495,258	35,054,067	70.779	41.12	41.12	41.15	40.98	41.97	851,456	41.170	-2.01%
2020-01-29	0	72.15	72.15	72.30	72.10	74.05	648,441	47,322,296	72.979	41.97	41.97	42.05	41.94	43.07	1,114,811	42.449	-4.44%
2020-01-24	0	75.50	75.45	75.50	74.50	75.50	412,500	31,079,706	75.345	43.92	43.89	43.92	43.33	43.92	709,177	43.825	0.87%
2020-01-23	0	74.85	74.85	74.90	74.70	76.60	400,200	30,133,746	75.297	43.54	43.54	43.57	43.45	44.56	688,030	43.797	-1.90%
2020-01-22	0	76.30	76.30	76.40	75.60	77.00	1,033,275	78,714,347	76.179	44.38	44.38	44.44	43.97	44.79	1,776,423	44.311	0.99%
2020-01-21	0	75.55	75.50	75.55	75.50	78.05	618,000	46,982,526	76.024	43.94	43.92	43.94	43.92	45.40	1,062,476	44.220	-3.33%
2020-01-20	0	78.15	78.15	78.30	78.10	79.40	214,871	16,861,650	78.473	45.46	45.46	45.54	45.43	46.18	369,410	45.645	-0.70%
2020-01-17	0	78.70	78.55	78.70	78.25	79.55	379,759	29,827,494	78.543	45.78	45.69	45.78	45.51	46.27	652,888	45.685	-0.06%
2020-01-16	0	78.75	78.75	78.80	78.45	80.85	358,423	28,412,782	79.272	45.81	45.81	45.83	45.63	47.03	616,207	46.109	-1.93%
2020-01-15	0	80.30	80.05	80.30	78.40	80.65	777,900	62,250,237	80.023	46.71	46.56	46.71	45.60	46.91	1,337,379	46.546	2.10%
2020-01-14	0	78.65	78.50	78.65	77.45	78.75	887,600	69,483,933	78.283	45.75	45.66	45.75	45.05	45.81	1,525,977	45.534	1.81%
2020-01-13	0	77.25	77.25	77.30	76.80	77.45	330,913	25,548,144	77.205	44.93	44.93	44.96	44.67	45.05	568,911	44.907	-0.06%
2020-01-10	0	77.30	77.30	77.35	76.00	78.00	249,293	19,200,359	77.019	44.96	44.96	44.99	44.21	45.37	428,589	44.799	0.06%
2020-01-09	0	77.25	77.15	77.25	76.90	78.30	1,045,080	80,722,470	77.240	44.93	44.88	44.93	44.73	45.54	1,796,719	44.928	-0.19%
2020-01-08	0	77.40	77.30	77.40	75.80	77.40	650,518	50,090,803	77.001	45.02	44.96	45.02	44.09	45.02	1,118,381	44.789	0.52%
2020-01-07	0	77.00	76.65	77.00	76.55	78.85	580,463	44,975,552	77.482	44.79	44.58	44.79	44.53	45.86	997,942	45.068	1.05%
2020-01-06	0	76.20	76.15	76.20	75.60	76.55	338,472	25,782,291	76.173	44.32	44.29	44.32	43.97	44.53	581,907	44.307	-0.13%
2020-01-03	0	76.30	76.25	76.30	76.20	77.25	222,140	17,003,982	76.546	44.38	44.35	44.38	44.32	44.93	381,907	44.524	-0.46%
2020-01-02	0	76.65	76.60	76.65	75.80	77.70	186,426	14,319,123	76.809	44.58	44.56	44.58	44.09	45.20	320,507	44.677	-0.45%
2019-12-31	0	77.00	77.00	77.10	75.50	77.15	300,058	23,046,650	76.807	44.79	44.79	44.85	43.92	44.88	515,865	44.676	-0.32%
2019-12-30	0	77.25	77.25	77.30	76.80	78.40	203,940	15,747,179	77.215	44.93	44.93	44.96	44.67	45.60	350,617	44.913	-0.58%
2019-12-27	0	77.70	77.70	77.75	76.65	78.30	285,844	22,212,095	77.707	45.20	45.20	45.22	44.58	45.54	491,428	45.199	-0.26%
2019-12-24	0	77.90	77.85	77.90	76.40	78.70	162,104	12,659,721	78.096	45.31	45.28	45.31	44.44	45.78	278,692	45.426	1.37%
2019-12-23	0	76.85	76.85	76.90	76.80	78.80	247,069	19,089,512	77.264	44.70	44.70	44.73	44.67	45.83	424,765	44.941	-2.66%
2019-12-20	0	78.95	78.60	78.95	78.10	79.95	578,700	45,637,295	78.862	45.92	45.72	45.92	45.43	46.50	994,911	45.871	-0.06%
2019-12-19	0	79.00	79.00	79.10	77.80	79.30	849,125	67,032,665	78.943	45.95	45.95	46.01	45.25	46.13	1,459,830	45.918	2.07%
2019-12-18	0	77.40	77.40	77.45	76.65	78.30	679,288	52,459,127	77.227	45.02	45.02	45.05	44.58	45.54	1,167,843	44.920	-0.51%
2019-12-17	0	77.80	77.75	77.80	75.40	79.15	956,280	74,485,529	77.891	45.25	45.22	45.25	43.86	46.04	1,644,052	45.306	4.01%
2019-12-16	0	74.80	74.80	74.85	73.70	75.60	389,309	29,141,354	74.854	43.51	43.51	43.54	42.87	43.97	669,306	43.540	-0.73%
2019-12-13	0	75.35	75.35	75.40	74.75	76.00	423,428	31,978,431	75.523	43.83	43.83	43.86	43.48	44.21	727,964	43.929	1.01%
2019-12-12	0	74.60	74.50	74.60	73.95	75.00	246,700	18,377,541	74.493	43.39	43.33	43.39	43.01	43.62	424,131	43.330	0.54%
2019-12-11	0	74.20	74.20	74.25	74.00	74.65	247,200	18,357,886	74.263	43.16	43.16	43.19	43.04	43.42	424,990	43.196	-0.60%
2019-12-10	0	74.65	74.65	74.70	74.20	75.00	442,095	33,011,851	74.671	43.42	43.42	43.45	43.16	43.62	760,057	43.433	-0.20%
2019-12-09	0	74.80	74.75	74.80	74.15	76.00	216,041	16,192,167	74.950	43.51	43.48	43.51	43.13	44.21	371,421	43.595	-0.20%
2019-12-06	0	74.95	74.60	74.95	74.20	76.05	476,213	35,751,028	75.074	43.60	43.39	43.60	43.16	44.24	818,713	43.667	0.81%
2019-12-05	0	74.35	74.35	74.40	72.15	74.65	616,879	45,602,687	73.925	43.25	43.25	43.28	41.97	43.42	1,060,549	42.999	1.64%
2019-12-04	0	73.15	72.90	73.15	72.60	73.75	1,134,583	82,706,593	72.896	42.55	42.40	42.55	42.23	42.90	1,950,594	42.401	0.41%
2019-12-03	0	72.85	72.80	72.85	72.60	73.75	499,620	36,526,769	73.109	42.37	42.34	42.37	42.23	42.90	858,955	42.525	0.32%
2019-12-02	0	73.95	73.90	73.95	73.70	74.85	951,100	70,353,074	73.970	42.24	42.21	42.24	42.10	42.75	1,665,115	42.251	0.00%
2019-11-29	0	73.95	73.85	73.95	73.40	74.80	460,656	33,978,630	73.761	42.24	42.18	42.24	41.93	42.73	806,482	42.132	-1.79%
2019-11-28	0	75.30	75.25	75.30	74.85	75.75	209,900	15,799,882	75.273	43.01	42.98	43.01	42.75	43.27	367,477	42.996	-0.33%
2019-11-27	0	75.55	75.50	75.55	74.30	75.80	325,800	24,571,649	75.419	43.15	43.12	43.15	42.44	43.30	570,386	43.079	1.68%
2019-11-26	0	74.30	74.25	74.30	73.80	74.95	762,878	56,557,761	74.137	42.44	42.41	42.44	42.15	42.81	1,335,590	42.347	-0.87%
2019-11-25	0	74.95	74.95	75.00	74.55	76.50	526,100	39,505,670	75.092	42.81	42.81	42.84	42.58	43.70	921,057	42.892	-1.12%
2019-11-22	0	75.80	75.75	75.80	75.30	77.05	266,374	20,177,590	75.749	43.30	43.27	43.30	43.01	44.01	466,348	43.267	-0.52%
2019-11-21	0	76.20	76.20	76.25	75.20	77.00	446,876	34,059,566	76.217	43.52	43.52	43.55	42.95	43.98	782,357	43.535	-1.17%
2019-11-20	0	77.10	77.05	77.10	76.60	77.85	378,000	29,211,060	77.278	44.04	44.01	44.04	43.75	44.47	661,774	44.141	-0.13%
2019-11-19	0	77.20	77.10	77.20	75.65	77.50	765,679	58,909,151	76.937	44.10	44.04	44.10	43.21	44.27	1,340,494	43.946	1.38%
2019-11-18	0	76.15	76.10	76.15	75.05	76.90	394,910	30,034,983	76.055	43.50	43.47	43.50	42.87	43.92	691,379	43.442	0.00%
2019-11-15	0	76.15	76.10	76.15	75.65	77.70	357,600	27,391,054	76.597	43.50	43.47	43.50	43.21	44.38	626,059	43.752	-1.99%
2019-11-14	0	77.70	77.70	77.90	77.30	79.15	648,004	50,849,106	78.470	44.38	44.38	44.50	44.15	45.21	1,134,477	44.822	0.91%
2019-11-13	0	77.00	76.90	77.00	76.10	78.80	679,840	52,564,743	77.319	43.98	43.92	43.98	43.47	45.01	1,190,213	44.164	-2.35%
2019-11-12	0	78.85	78.85	78.90	71.95	79.80	2,293,939	176,580,726	76.977	45.04	45.04	45.07	41.10	45.58	4,016,057	43.969	13.53%
2019-11-11	0	69.45	69.30	69.45	68.90	71.40	172,143	11,950,573	69.422	39.67	39.58	39.67	39.36	40.78	301,375	39.653	-2.73%
2019-11-08	0	71.40	71.40	71.45	70.95	72.00	217,200	15,556,092	71.621	40.78	40.78	40.81	40.53	41.13	380,258	40.909	0.63%
2019-11-07	0	70.95	70.95	71.00	69.75	71.05	147,291	10,410,753	70.682	40.53	40.53	40.55	39.84	40.58	257,866	40.373	0.07%
2019-11-06	0	70.90	70.80	70.90	70.10	71.00	331,580	23,474,914	70.797	40.50	40.44	40.50	40.04	40.55	580,505	40.439	0.07%
2019-11-05	0	70.85	70.75	70.85	69.25	71.00	330,500	23,350,315	70.651	40.47	40.41	40.47	39.56	40.55	578,615	40.356	1.80%
2019-11-04	0	69.60	69.60	69.75	69.45	70.25	213,049	14,831,760	69.617	39.75	39.75	39.84	39.67	40.13	372,990	39.764	0.94%
2019-11-01	0	68.95	68.90	68.95	68.50	69.45	217,100	14,977,225	68.988	39.38	39.36	39.38	39.13	39.67	380,082	39.405	0.22%
2019-10-31	0	68.80	68.70	68.80	68.50	69.70	304,700	21,006,192	68.941	39.30	39.24	39.30	39.13	39.81	533,446	39.378	0.58%
2019-10-30	0	68.40	68.35	68.40	67.85	68.65	360,939	24,671,258	68.353	39.07	39.04	39.07	38.76	39.21	631,905	39.043	1.03%
2019-10-29	0	67.70	67.65	67.70	67.50	68.75	315,640	21,488,126	68.078	38.67	38.64	38.67	38.56	39.27	552,599	38.886	0.37%
2019-10-28	0	67.45	67.35	67.45	66.95	69.00	442,250	29,912,517	67.637	38.53	38.47	38.53	38.24	39.41	774,258	38.634	-2.25%
2019-10-25	0	69.00	68.95	69.00	68.55	69.20	110,741	7,631,203	68.910	39.41	39.38	39.41	39.16	39.53	193,877	39.361	0.29%
2019-10-24	0	68.80	68.75	68.80	68.50	69.45	159,040	10,941,617	68.798	39.30	39.27	39.30	39.13	39.67	278,435	39.297	-0.29%
2019-10-23	0	69.00	68.90	69.00	68.50	70.40	125,377	8,641,962	68.928	39.41	39.36	39.41	39.13	40.21	219,501	39.371	-0.58%
2019-10-22	0	69.40	69.35	69.40	69.20	71.05	397,661	27,859,784	70.059	39.64	39.61	39.64	39.53	40.58	696,195	40.017	-0.86%
2019-10-21	0	70.00	69.95	70.00	69.60	70.25	84,786	5,937,484	70.029	39.98	39.95	39.98	39.75	40.13	148,437	40.000	-0.36%
2019-10-18	0	70.25	70.05	70.25	69.70	70.50	131,501	9,225,167	70.153	40.13	40.01	40.13	39.81	40.27	230,222	40.071	0.36%
2019-10-17	0	70.00	69.90	70.00	69.60	70.25	161,120	11,271,072	69.955	39.98	39.93	39.98	39.75	40.13	282,077	39.957	0.86%
2019-10-16	0	69.40	69.35	69.40	69.05	71.00	131,900	9,161,818	69.460	39.64	39.61	39.64	39.44	40.55	230,921	39.675	-1.35%
2019-10-15	0	70.35	70.20	70.35	69.35	70.75	300,300	21,044,934	70.080	40.18	40.10	40.18	39.61	40.41	525,743	40.029	-0.71%
2019-10-14	0	70.85	70.70	70.85	67.00	71.50	812,726	57,153,335	70.323	40.47	40.38	40.47	38.27	40.84	1,422,860	40.168	6.22%
2019-10-11	0	66.70	66.70	66.75	64.80	66.70	734,017	48,286,454	65.784	38.10	38.10	38.13	37.01	38.10	1,285,062	37.575	1.14%
2019-10-10	0	65.95	65.90	65.95	63.90	65.95	637,796	41,799,787	65.538	37.67	37.64	37.67	36.50	37.67	1,116,606	37.435	3.05%
2019-10-09	0	64.00	64.00	64.05	63.95	65.05	175,476	11,287,101	64.323	36.56	36.56	36.58	36.53	37.16	307,210	36.741	-2.51%
2019-10-08	0	65.65	65.50	65.65	64.50	66.30	520,890	34,244,477	65.742	37.50	37.41	37.50	36.84	37.87	911,935	37.551	0.31%
2019-10-04	0	65.45	65.20	65.45	64.55	67.50	329,740	21,732,487	65.908	37.38	37.24	37.38	36.87	38.56	577,284	37.646	-1.43%
2019-10-03	0	66.40	66.35	66.40	66.00	68.00	386,851	25,698,486	66.430	37.93	37.90	37.93	37.70	38.84	677,270	37.944	-1.85%
2019-10-02	0	67.65	67.65	67.70	67.10	68.95	211,100	14,300,530	67.743	38.64	38.64	38.67	38.33	39.38	369,578	38.694	-1.02%
2019-09-30	0	68.35	68.20	68.35	68.00	70.80	200,100	13,764,375	68.787	39.04	38.96	39.04	38.84	40.44	350,320	39.291	-1.94%
2019-09-27	0	69.70	69.65	69.70	68.80	69.80	338,254	23,526,846	69.554	39.81	39.78	39.81	39.30	39.87	592,190	39.729	1.16%
2019-09-26	0	68.90	68.90	69.00	67.85	69.20	153,400	10,528,187	68.632	39.36	39.36	39.41	38.76	39.53	268,561	39.202	1.03%
2019-09-25	0	68.20	68.20	68.25	68.05	70.05	136,700	9,381,920	68.631	38.96	38.96	38.98	38.87	40.01	239,324	39.202	-3.19%
2019-09-24	0	70.45	70.45	70.50	69.55	71.80	79,909	5,645,155	70.645	40.24	40.24	40.27	39.73	41.01	139,899	40.352	-0.77%
2019-09-23	0	71.00	70.90	71.00	69.45	71.05	339,145	23,980,074	70.707	40.55	40.50	40.55	39.67	40.58	593,750	40.388	0.78%
2019-09-20	0	70.45	70.25	70.45	69.70	72.00	444,769	31,438,520	70.685	40.24	40.13	40.24	39.81	41.13	778,668	40.375	-0.35%
2019-09-19	0	70.70	70.70	70.80	69.85	71.30	746,600	52,737,724	70.637	40.38	40.38	40.44	39.90	40.73	1,307,091	40.347	0.21%
2019-09-18	0	70.55	70.30	70.55	69.80	71.00	186,300	13,095,919	70.295	40.30	40.15	40.30	39.87	40.55	326,160	40.152	0.50%
2019-09-17	0	70.20	70.15	70.20	69.25	71.20	123,445	8,639,570	69.987	40.10	40.07	40.10	39.56	40.67	216,118	39.976	-1.40%
2019-09-16	0	71.20	71.20	71.30	70.45	71.85	235,169	16,737,428	71.172	40.67	40.67	40.73	40.24	41.04	411,716	40.653	0.78%
2019-09-13	0	70.65	70.55	70.65	68.75	71.00	205,970	14,439,176	70.103	40.35	40.30	40.35	39.27	40.55	360,597	40.042	1.65%
2019-09-12	0	69.50	69.25	69.50	68.20	69.60	368,585	25,492,920	69.164	39.70	39.56	39.70	38.96	39.75	645,291	39.506	3.12%
2019-09-11	0	67.40	67.35	67.40	67.05	69.50	398,325	26,970,373	67.709	38.50	38.47	38.50	38.30	39.70	697,358	38.675	-2.74%
2019-09-10	0	69.30	69.20	69.30	66.55	70.30	476,246	32,921,726	69.128	39.58	39.53	39.58	38.01	40.15	833,776	39.485	3.20%
2019-09-09	0	67.15	67.15	67.25	66.50	67.50	173,100	11,613,030	67.089	38.36	38.36	38.41	37.98	38.56	303,051	38.320	0.67%
2019-09-06	0	66.70	66.70	66.75	65.20	67.20	266,264	17,727,725	66.580	38.10	38.10	38.13	37.24	38.38	466,155	38.030	2.62%
2019-09-05	0	65.00	64.70	65.00	62.60	65.00	204,200	13,113,210	64.217	37.13	36.96	37.13	35.76	37.13	357,498	36.681	3.50%
2019-09-04	0	62.80	62.75	62.80	61.00	63.20	152,165	9,453,621	62.127	35.87	35.84	35.87	34.84	36.10	266,399	35.487	1.29%
2019-09-03	0	62.00	61.90	62.00	61.85	62.75	150,526	9,350,599	62.119	35.41	35.36	35.41	35.33	35.84	263,530	35.482	-0.64%
2019-09-02	0	62.40	62.35	62.40	61.70	62.80	176,900	11,025,965	62.329	35.64	35.61	35.64	35.24	35.87	309,703	35.602	0.65%
2019-08-30	0	62.00	61.95	62.00	61.75	64.60	249,941	15,561,060	62.259	35.41	35.39	35.41	35.27	36.90	437,578	35.562	-0.24%
2019-08-29	0	62.15	62.10	62.15	61.85	62.90	205,000	12,739,380	62.143	35.50	35.47	35.50	35.33	35.93	358,899	35.496	-0.32%
2019-08-28	0	62.35	62.30	62.35	62.30	63.80	107,500	6,734,251	62.644	35.61	35.59	35.61	35.59	36.44	188,203	35.782	0.08%
2019-08-27	0	62.30	62.30	62.45	61.45	62.90	214,872	13,373,137	62.238	35.59	35.59	35.67	35.10	35.93	376,182	35.550	1.14%
2019-08-26	0	61.60	61.60	61.90	61.45	63.00	410,792	25,327,872	61.656	35.19	35.19	35.36	35.10	35.99	719,184	35.218	-3.98%
2019-08-23	0	64.15	64.10	64.15	63.55	66.70	232,600	14,936,210	64.214	36.64	36.61	36.64	36.30	38.10	407,219	36.679	-3.32%
2019-08-22	0	66.35	66.30	66.35	66.05	68.20	111,200	7,442,775	66.931	37.90	37.87	37.90	37.73	38.96	194,681	38.231	-2.07%
2019-08-21	0	67.75	67.50	67.75	66.65	67.80	175,515	11,815,796	67.321	38.70	38.56	38.70	38.07	38.73	307,279	38.453	1.19%
2019-08-20	0	66.95	66.75	66.95	66.40	67.45	223,132	14,892,050	66.741	38.24	38.13	38.24	37.93	38.53	390,643	38.122	0.30%
2019-08-19	0	66.75	66.65	66.75	64.50	67.00	284,900	18,918,280	66.403	38.13	38.07	38.13	36.84	38.27	498,782	37.929	4.13%
2019-08-16	0	64.10	64.05	64.10	62.20	64.45	305,740	19,320,296	63.192	36.61	36.58	36.61	35.53	36.81	535,267	36.095	2.23%
2019-08-15	0	62.70	62.65	62.70	61.45	62.75	132,835	8,285,601	62.375	35.81	35.79	35.81	35.10	35.84	232,558	35.628	-0.24%
2019-08-14	0	62.85	62.80	62.85	62.55	63.55	250,061	15,733,083	62.917	35.90	35.87	35.90	35.73	36.30	437,788	35.938	-0.08%
2019-08-13	0	62.90	62.85	62.90	62.65	63.80	220,900	13,923,945	63.033	35.93	35.90	35.93	35.79	36.44	386,735	36.004	-0.55%
2019-08-12	0	63.25	63.20	63.25	63.00	63.70	108,290	6,850,379	63.260	36.13	36.10	36.13	35.99	36.38	189,586	36.133	0.16%
2019-08-09	0	63.15	63.10	63.15	62.80	65.40	367,000	23,354,912	63.637	36.07	36.04	36.07	35.87	37.36	642,516	36.349	-2.55%
2019-08-08	0	64.80	64.75	64.80	63.20	64.95	255,554	16,376,796	64.084	37.01	36.98	37.01	36.10	37.10	447,405	36.604	2.53%
2019-08-07	0	63.20	63.15	63.20	62.60	63.80	284,115	17,978,965	63.281	36.10	36.07	36.10	35.76	36.44	497,407	36.145	-0.47%
2019-08-06	0	63.50	63.45	63.50	63.25	65.00	351,400	22,330,075	63.546	36.27	36.24	36.27	36.13	37.13	615,205	36.297	-2.38%
2019-08-05	0	65.05	65.00	65.05	64.50	67.20	285,264	18,523,052	64.933	37.16	37.13	37.16	36.84	38.38	499,419	37.089	-3.34%
2019-08-02	0	67.30	67.25	67.30	67.00	69.05	335,700	22,684,462	67.574	38.44	38.41	38.44	38.27	39.44	587,718	38.597	-2.68%
2019-08-01	0	69.15	69.10	69.15	68.55	69.90	187,100	12,918,065	69.044	39.50	39.47	39.50	39.16	39.93	327,561	39.437	0.29%
2019-07-31	0	68.95	68.90	68.95	68.10	69.10	97,200	6,664,860	68.569	39.38	39.36	39.38	38.90	39.47	170,170	39.166	-0.51%
2019-07-30	0	69.30	69.30	69.40	68.85	70.00	86,300	5,984,223	69.342	39.58	39.58	39.64	39.33	39.98	151,088	39.608	0.00%
2019-07-29	0	69.30	68.95	69.30	68.90	70.60	126,500	8,770,655	69.333	39.58	39.38	39.58	39.36	40.33	221,467	39.603	-0.86%
2019-07-26	0	69.90	69.90	69.95	69.45	70.40	127,500	8,924,735	69.998	39.93	39.93	39.95	39.67	40.21	223,217	39.982	-0.36%
2019-07-25	0	70.15	69.90	70.15	69.00	70.25	88,400	6,166,820	69.760	40.07	39.93	40.07	39.41	40.13	154,764	39.847	0.57%
2019-07-24	0	69.75	69.65	69.75	69.55	70.75	123,300	8,651,005	70.162	39.84	39.78	39.84	39.73	40.41	215,864	40.076	-0.07%
2019-07-23	0	69.80	69.75	69.80	69.50	71.10	93,700	6,564,090	70.054	39.87	39.84	39.87	39.70	40.61	164,043	40.014	-1.27%
2019-07-22	0	70.70	70.45	70.70	69.80	71.35	333,100	23,532,177	70.646	40.38	40.24	40.38	39.87	40.75	583,167	40.352	-0.35%
2019-07-19	0	70.95	70.90	70.95	70.00	71.15	154,900	10,988,120	70.937	40.53	40.50	40.53	39.98	40.64	271,187	40.519	1.21%
2019-07-18	0	70.10	69.85	70.10	68.80	70.40	226,500	15,861,364	70.028	40.04	39.90	40.04	39.30	40.21	396,539	39.999	1.15%
2019-07-17	0	69.30	69.25	69.30	68.50	69.65	123,554	8,551,040	69.209	39.58	39.56	39.58	39.13	39.78	216,309	39.532	0.58%
2019-07-16	0	68.90	68.90	68.95	68.20	71.50	179,300	12,395,530	69.133	39.36	39.36	39.38	38.96	40.84	313,905	39.488	0.89%
2019-07-15	0	72.20	72.20	72.25	71.75	72.80	335,300	24,245,787	72.311	39.01	39.01	39.03	38.76	39.33	620,611	39.068	-0.69%
2019-07-12	0	72.70	72.65	72.70	71.00	73.00	284,831	20,690,598	72.642	39.28	39.25	39.28	38.36	39.44	527,198	39.246	1.96%
2019-07-11	0	71.30	71.20	71.30	70.85	71.85	242,451	17,252,706	71.160	38.52	38.47	38.52	38.28	38.82	448,756	38.446	0.64%
2019-07-10	0	70.85	70.80	70.85	70.65	71.90	378,800	26,866,220	70.925	38.28	38.25	38.28	38.17	38.85	701,126	38.319	0.21%
2019-07-09	0	70.70	70.70	70.75	70.50	71.15	145,500	10,295,182	70.757	38.20	38.20	38.22	38.09	38.44	269,308	38.228	-0.42%
2019-07-08	0	71.00	70.85	71.00	70.55	71.90	251,438	17,827,812	70.903	38.36	38.28	38.36	38.12	38.85	465,390	38.307	-1.11%
2019-07-05	0	71.80	71.65	71.80	70.80	71.95	133,068	9,528,285	71.605	38.79	38.71	38.79	38.25	38.87	246,297	38.686	0.28%
2019-07-04	0	71.60	71.60	71.65	71.10	72.40	169,400	12,138,979	71.659	38.68	38.68	38.71	38.41	39.12	313,545	38.715	-0.07%
2019-07-03	0	71.65	71.65	71.70	71.00	72.60	367,679	26,420,272	71.857	38.71	38.71	38.74	38.36	39.22	680,542	38.822	-1.17%
2019-07-02	0	72.50	72.40	72.50	70.20	72.85	525,500	38,026,525	72.363	39.17	39.12	39.17	37.93	39.36	972,655	39.096	3.72%
2019-06-28	0	69.90	69.90	70.00	69.20	71.00	304,802	21,357,738	70.071	37.77	37.77	37.82	37.39	38.36	564,162	37.857	-1.13%
2019-06-27	0	70.70	70.60	70.70	70.05	70.95	284,447	20,095,713	70.648	38.20	38.14	38.20	37.85	38.33	526,487	38.169	1.22%
2019-06-26	0	69.85	69.85	69.90	68.50	70.40	207,090	14,442,776	69.742	37.74	37.74	37.77	37.01	38.04	383,306	37.680	1.38%
2019-06-25	0	68.90	68.90	68.95	68.15	70.50	291,288	20,140,068	69.141	37.22	37.22	37.25	36.82	38.09	539,149	37.355	-1.36%
2019-06-24	0	69.85	69.85	69.90	69.20	70.55	251,800	17,649,297	70.093	37.74	37.74	37.77	37.39	38.12	466,060	37.869	0.94%
2019-06-21	0	69.20	69.20	69.45	69.10	71.60	661,424	46,089,406	69.682	37.39	37.39	37.52	37.33	38.68	1,224,239	37.647	-2.67%
2019-06-20	0	71.10	71.10	71.20	70.30	71.30	382,506	27,162,953	71.013	38.41	38.41	38.47	37.98	38.52	707,986	38.367	0.92%
2019-06-19	0	70.45	70.40	70.45	69.35	71.15	870,744	61,522,963	70.656	38.06	38.04	38.06	37.47	38.44	1,611,672	38.173	3.00%
2019-06-18	0	68.40	68.35	68.40	68.15	70.00	277,466	19,002,566	68.486	36.95	36.93	36.95	36.82	37.82	513,566	37.001	-2.01%
2019-06-17	0	69.80	69.75	69.80	69.20	70.50	744,374	52,196,274	70.121	37.71	37.68	37.71	37.39	38.09	1,377,772	37.885	1.01%
2019-06-14	0	69.10	69.00	69.10	68.35	69.95	262,100	18,156,785	69.274	37.33	37.28	37.33	36.93	37.79	485,124	37.427	0.44%
2019-06-13	0	68.80	68.80	68.90	68.30	70.00	242,700	16,684,973	68.747	37.17	37.17	37.22	36.90	37.82	449,217	37.142	-1.15%
2019-06-12	0	69.60	69.60	69.65	68.50	71.80	273,635	19,053,100	69.630	37.60	37.60	37.63	37.01	38.79	506,475	37.619	-2.25%
2019-06-11	0	71.20	71.15	71.20	70.00	71.30	792,260	56,189,829	70.923	38.47	38.44	38.47	37.82	38.52	1,466,405	38.318	1.64%
2019-06-10	0	70.05	70.05	70.30	66.00	70.45	774,101	53,604,341	69.247	37.85	37.85	37.98	35.66	38.06	1,432,794	37.412	2.49%
2019-06-06	0	68.35	68.20	68.35	67.00	68.70	816,800	55,554,420	68.015	36.93	36.85	36.93	36.20	37.12	1,511,826	36.747	2.01%
2019-06-05	0	67.00	67.00	67.05	65.40	67.40	425,755	28,033,152	65.843	36.20	36.20	36.23	35.33	36.41	788,036	35.573	3.08%
2019-06-04	0	65.00	65.00	65.05	64.55	65.30	512,064	33,292,661	65.017	35.12	35.12	35.14	34.87	35.28	947,786	35.127	1.40%
2019-06-03	0	64.10	64.00	64.10	63.80	65.50	476,400	30,686,965	64.414	34.63	34.58	34.63	34.47	35.39	881,775	34.801	-1.38%
2019-05-31	0	65.00	64.95	65.00	64.90	65.80	197,400	12,858,767	65.141	35.12	35.09	35.12	35.06	35.55	365,370	35.194	0.31%
2019-05-30	0	64.80	64.70	64.80	64.65	66.30	245,704	15,941,761	64.882	35.01	34.96	35.01	34.93	35.82	454,777	35.054	-1.37%
2019-05-29	0	65.70	65.60	65.70	65.30	66.95	265,600	17,455,290	65.720	35.50	35.44	35.50	35.28	36.17	491,603	35.507	-0.45%
2019-05-28	0	66.00	66.00	66.25	66.00	68.05	510,200	33,788,248	66.225	35.66	35.66	35.79	35.66	36.77	944,336	35.780	-2.00%
2019-05-27	0	67.35	67.25	67.35	67.15	68.90	218,900	14,816,350	67.685	36.39	36.33	36.39	36.28	37.22	405,165	36.569	-1.75%
2019-05-24	0	68.55	68.55	68.60	68.15	69.85	390,922	26,837,500	68.652	37.04	37.04	37.06	36.82	37.74	723,563	37.091	0.37%
2019-05-23	0	68.30	68.15	68.30	68.00	69.30	448,814	30,723,216	68.454	36.90	36.82	36.90	36.74	37.44	830,716	36.984	-0.73%
2019-05-22	0	68.80	68.70	68.80	68.30	69.05	490,703	33,728,379	68.735	37.17	37.12	37.17	36.90	37.31	908,249	37.136	0.22%
2019-05-21	0	68.65	68.35	68.65	68.20	70.30	1,126,200	77,812,401	69.093	37.09	36.93	37.09	36.85	37.98	2,084,499	37.329	-2.35%
2019-05-20	0	70.30	70.20	70.30	69.20	70.70	410,531	28,788,274	70.124	37.98	37.93	37.98	37.39	38.20	759,857	37.886	1.15%
2019-05-17	0	69.50	69.50	69.60	69.25	72.95	582,120	41,186,387	70.752	37.55	37.55	37.60	37.41	39.41	1,077,454	38.226	-3.81%
2019-05-16	0	72.25	72.10	72.25	70.35	73.00	549,641	39,728,092	72.280	39.03	38.95	39.03	38.01	39.44	1,017,338	39.051	-0.14%
2019-05-15	0	72.35	72.30	72.35	70.00	72.70	522,762	37,689,280	72.096	39.09	39.06	39.09	37.82	39.28	967,587	38.952	2.70%
2019-05-14	0	70.45	70.30	70.45	68.50	70.70	493,195	34,562,491	70.079	38.06	37.98	38.06	37.01	38.20	912,861	37.862	1.37%
2019-05-10	0	69.50	69.50	69.55	68.50	71.05	391,777	27,285,380	69.645	37.55	37.55	37.58	37.01	38.39	725,145	37.627	1.46%
2019-05-09	0	68.50	68.30	68.50	68.30	69.50	291,300	20,015,626	68.711	37.01	36.90	37.01	36.90	37.55	539,171	37.123	-0.58%
2019-05-08	0	68.90	68.85	68.90	68.20	69.40	408,840	28,175,479	68.916	37.22	37.20	37.22	36.85	37.49	756,728	37.233	-0.86%
2019-05-07	0	69.50	69.45	69.50	68.50	69.95	437,050	30,226,953	69.161	37.55	37.52	37.55	37.01	37.79	808,942	37.366	0.36%
2019-05-06	0	69.25	69.15	69.25	69.15	71.50	357,698	24,902,120	69.618	37.41	37.36	37.41	37.36	38.63	662,068	37.613	-3.48%
2019-05-03	0	71.75	71.75	71.95	71.60	72.50	225,822	16,245,793	71.941	38.76	38.76	38.87	38.68	39.17	417,977	38.868	-0.69%
2019-05-02	0	72.25	72.25	72.40	71.15	72.70	357,614	25,780,750	72.091	39.03	39.03	39.12	38.44	39.28	661,913	38.949	0.98%
2019-04-30	0	71.55	71.55	71.70	71.45	72.30	170,482	12,245,498	71.829	38.66	38.66	38.74	38.60	39.06	315,547	38.807	-0.76%
2019-04-29	0	72.10	71.85	72.10	71.30	72.50	312,125	22,478,231	72.017	38.95	38.82	38.95	38.52	39.17	577,716	38.909	0.98%
2019-04-26	0	71.40	71.35	71.40	71.30	72.25	214,830	15,364,094	71.517	38.58	38.55	38.58	38.52	39.03	397,632	38.639	-0.63%
2019-04-25	0	71.85	71.65	71.85	71.60	72.45	195,900	14,097,948	71.965	38.82	38.71	38.82	38.68	39.14	362,594	38.881	-0.76%
2019-04-24	0	72.40	72.40	72.45	72.35	73.70	600,800	43,548,283	72.484	39.12	39.12	39.14	39.09	39.82	1,112,029	39.161	-0.89%
2019-04-23	0	73.05	72.85	73.05	72.35	73.75	128,430	9,356,692	72.854	39.47	39.36	39.47	39.09	39.85	237,713	39.361	0.07%
2019-04-18	0	73.00	72.90	73.00	72.25	73.50	163,709	11,940,136	72.935	39.44	39.39	39.44	39.03	39.71	303,011	39.405	0.41%
2019-04-17	0	72.70	72.70	72.75	71.80	72.80	262,303	18,975,142	72.341	39.28	39.28	39.30	38.79	39.33	485,500	39.084	0.07%
2019-04-16	0	72.65	72.60	72.65	72.00	73.00	186,602	13,522,523	72.467	39.25	39.22	39.25	38.90	39.44	345,384	39.152	0.28%
2019-04-15	0	72.45	72.40	72.45	72.45	73.85	186,300	13,559,564	72.783	39.14	39.12	39.14	39.14	39.90	344,825	39.323	-0.07%
2019-04-12	0	72.50	72.50	72.55	72.50	74.10	286,296	20,831,306	72.761	39.17	39.17	39.20	39.17	40.03	529,909	39.311	-1.56%
2019-04-11	0	73.65	73.60	73.65	73.50	74.55	398,003	29,422,048	73.924	39.79	39.76	39.79	39.71	40.28	736,669	39.939	-0.20%
2019-04-10	0	73.80	73.65	73.80	71.65	73.95	422,600	30,936,976	73.206	39.87	39.79	39.87	38.71	39.95	782,196	39.551	2.36%
2019-04-09	0	72.10	72.05	72.10	70.80	73.05	906,597	65,236,717	71.958	38.95	38.93	38.95	38.25	39.47	1,678,033	38.877	-1.44%
2019-04-08	0	73.15	73.10	73.15	72.90	80.00	2,128,032	159,603,791	75.001	39.52	39.49	39.52	39.39	43.22	3,938,803	40.521	-10.02%
2019-04-04	0	81.30	81.30	81.40	80.55	83.05	251,905	20,530,416	81.501	43.92	43.92	43.98	43.52	44.87	466,254	44.033	-1.22%
2019-04-03	0	82.30	82.10	82.30	81.05	82.50	112,707	9,255,111	82.117	44.46	44.36	44.46	43.79	44.57	208,611	44.365	0.43%
2019-04-02	0	81.95	81.95	82.00	80.80	83.00	146,811	12,038,962	82.003	44.28	44.28	44.30	43.65	44.84	271,734	44.304	-0.79%
2019-04-01	0	82.60	82.55	82.60	80.05	82.65	256,700	21,090,125	82.159	44.63	44.60	44.63	43.25	44.65	475,130	44.388	2.93%
2019-03-29	0	80.25	80.25	80.30	79.30	80.70	313,947	25,181,623	80.210	43.36	43.36	43.38	42.84	43.60	581,089	43.335	0.44%
2019-03-28	0	79.90	79.90	80.00	79.80	81.00	270,131	21,715,195	80.388	43.17	43.17	43.22	43.11	43.76	499,989	43.431	-0.31%
2019-03-27	0	80.15	80.05	80.15	79.20	81.50	214,661	17,239,685	80.311	43.30	43.25	43.30	42.79	44.03	397,319	43.390	-0.43%
2019-03-26	0	80.50	80.45	80.50	79.60	81.35	319,744	25,647,498	80.213	43.49	43.47	43.49	43.01	43.95	591,819	43.337	1.77%
2019-03-25	0	79.10	79.00	79.10	78.20	80.50	259,600	20,519,645	79.043	42.74	42.68	42.74	42.25	43.49	480,497	42.705	-1.80%
2019-03-22	0	80.55	80.50	80.55	79.85	81.30	229,530	18,476,511	80.497	43.52	43.49	43.52	43.14	43.92	424,840	43.490	0.62%
2019-03-21	0	80.05	80.00	80.05	79.15	81.20	300,400	23,999,902	79.893	43.25	43.22	43.25	42.76	43.87	556,014	43.164	-0.19%
2019-03-20	0	80.20	80.20	80.30	80.10	81.55	462,346	37,305,035	80.686	43.33	43.33	43.38	43.28	44.06	855,762	43.593	-1.60%
2019-03-19	0	81.50	81.45	81.50	81.00	81.85	298,511	24,312,890	81.447	44.03	44.01	44.03	43.76	44.22	552,518	44.004	-0.43%
2019-03-18	0	81.85	81.65	81.85	81.30	82.45	247,444	20,208,736	81.670	44.22	44.11	44.22	43.92	44.55	457,997	44.124	0.06%
2019-03-15	0	81.80	81.75	81.80	81.20	83.40	2,065,366	168,886,674	81.771	44.19	44.17	44.19	43.87	45.06	3,822,814	44.179	-1.09%
2019-03-14	0	82.70	82.65	82.70	81.15	83.05	473,655	39,001,117	82.341	44.68	44.65	44.68	43.84	44.87	876,694	44.487	2.10%
2019-03-13	0	81.00	81.00	81.40	80.85	85.00	789,700	64,121,590	81.197	43.76	43.76	43.98	43.68	45.92	1,461,666	43.869	-3.46%
2019-03-12	0	83.90	83.90	84.00	83.45	85.00	549,412	46,348,568	84.360	45.33	45.33	45.38	45.09	45.92	1,016,914	45.578	-0.36%
2019-03-11	0	84.20	84.15	84.20	79.80	84.20	639,800	53,410,690	83.480	45.49	45.46	45.49	43.11	45.49	1,184,215	45.102	4.47%
2019-03-08	0	80.60	80.60	80.65	80.05	81.65	351,779	28,308,655	80.473	43.55	43.55	43.57	43.25	44.11	651,113	43.477	-1.59%
2019-03-07	0	81.90	81.65	81.90	80.80	83.00	292,932	23,995,024	81.913	44.25	44.11	44.25	43.65	44.84	542,192	44.256	-0.24%
2019-03-06	0	82.10	82.00	82.10	80.60	82.40	319,815	26,100,425	81.611	44.36	44.30	44.36	43.55	44.52	591,950	44.092	-0.24%
2019-03-05	0	82.30	82.15	82.30	80.60	82.60	286,508	23,433,042	81.788	44.46	44.38	44.46	43.55	44.63	530,302	44.188	0.12%
2019-03-04	0	82.20	82.00	82.20	80.20	82.45	878,616	71,827,095	81.750	44.41	44.30	44.41	43.33	44.55	1,626,242	44.168	2.88%
2019-03-01	0	79.90	79.90	80.10	79.30	82.20	496,608	39,677,118	79.896	43.17	43.17	43.28	42.84	44.41	919,178	43.166	-2.86%
2019-02-28	0	82.25	82.20	82.25	81.05	82.90	347,364	28,612,225	82.370	44.44	44.41	44.44	43.79	44.79	642,941	44.502	0.67%
2019-02-27	0	81.70	81.60	81.70	81.00	83.20	1,834,070	151,490,602	82.598	44.14	44.09	44.14	43.76	44.95	3,394,705	44.626	-1.63%
2019-02-26	0	83.05	83.00	83.05	80.05	83.15	922,144	75,557,769	81.937	44.87	44.84	44.87	43.25	44.92	1,706,809	44.268	2.53%
2019-02-25	0	81.00	81.00	81.05	78.40	81.10	597,504	48,216,831	80.697	43.76	43.76	43.79	42.36	43.82	1,105,928	43.599	2.27%
2019-02-22	0	79.20	79.15	79.20	76.15	79.20	519,016	40,824,874	78.658	42.79	42.76	42.79	41.14	42.79	960,654	42.497	1.02%
2019-02-21	0	78.40	78.30	78.40	76.80	78.45	507,190	39,627,598	78.132	42.36	42.30	42.36	41.49	42.38	938,765	42.212	1.49%
2019-02-20	0	77.25	77.25	77.30	75.00	77.40	466,500	35,929,242	77.019	41.74	41.74	41.76	40.52	41.82	863,451	41.611	2.52%
2019-02-19	0	75.35	75.30	75.35	74.10	75.55	286,700	21,503,482	75.003	40.71	40.68	40.71	40.03	40.82	530,657	40.522	1.14%
2019-02-18	0	74.50	74.40	74.50	73.85	74.80	574,757	42,692,501	74.279	40.25	40.20	40.25	39.90	40.41	1,063,826	40.131	1.64%
2019-02-15	0	73.30	73.30	73.35	73.15	74.95	513,394	37,763,098	73.556	39.60	39.60	39.63	39.52	40.49	950,248	39.740	-1.74%
2019-02-14	0	74.60	74.40	74.60	73.65	74.70	469,460	34,856,474	74.248	40.30	40.20	40.30	39.79	40.36	868,930	40.114	0.67%
2019-02-13	0	74.10	74.00	74.10	73.60	74.60	781,674	57,842,653	73.998	40.03	39.98	40.03	39.76	40.30	1,446,811	39.979	0.27%
2019-02-12	0	73.90	73.80	73.90	73.40	75.30	1,015,012	75,099,040	73.988	39.93	39.87	39.93	39.66	40.68	1,878,699	39.974	-0.27%
2019-02-11	0	74.10	74.10	74.30	73.95	78.25	1,151,700	86,100,172	74.759	40.03	40.03	40.14	39.95	42.28	2,131,697	40.390	-5.36%
2019-02-08	0	78.30	78.05	78.30	75.80	78.40	603,374	46,648,361	77.313	42.30	42.17	42.30	40.95	42.36	1,116,793	41.770	0.13%
2019-02-04	0	78.20	78.20	78.60	76.60	79.50	286,350	22,365,525	78.106	42.25	42.25	42.47	41.38	42.95	530,009	42.198	1.69%
2019-02-01	0	76.90	76.85	76.90	75.55	77.55	432,528	33,216,944	76.797	41.55	41.52	41.55	40.82	41.90	800,572	41.492	2.74%
2019-01-31	0	74.85	74.85	74.90	74.70	75.80	346,541	26,081,453	75.262	40.44	40.44	40.47	40.36	40.95	641,417	40.662	-0.80%
2019-01-30	0	75.45	75.25	75.45	73.95	75.50	368,447	27,663,751	75.082	40.76	40.66	40.76	39.95	40.79	681,964	40.565	1.21%
2019-01-29	0	74.55	74.55	74.65	73.65	75.10	325,800	24,284,120	74.537	40.28	40.28	40.33	39.79	40.57	603,028	40.270	0.40%
2019-01-28	0	74.25	74.25	74.30	73.05	75.95	678,600	50,358,802	74.210	40.12	40.12	40.14	39.47	41.03	1,256,030	40.094	-1.07%
2019-01-25	0	75.05	75.05	75.20	73.50	75.95	799,336	60,303,429	75.442	40.55	40.55	40.63	39.71	41.03	1,479,502	40.759	1.56%
2019-01-24	0	73.90	73.85	73.90	71.50	73.95	498,500	36,506,671	73.233	39.93	39.90	39.93	38.63	39.95	922,680	39.566	2.78%
2019-01-23	0	71.90	71.70	71.90	71.30	72.20	329,601	23,662,713	71.792	38.85	38.74	38.85	38.52	39.01	610,063	38.787	-0.07%
2019-01-22	0	71.95	71.90	71.95	70.80	72.05	335,800	24,005,900	71.489	38.87	38.85	38.87	38.25	38.93	621,537	38.623	1.34%
2019-01-21	0	71.00	71.00	71.05	68.35	72.05	497,800	35,341,027	70.994	38.36	38.36	38.39	36.93	38.93	921,385	38.356	3.65%
2019-01-18	0	68.50	68.45	68.50	67.35	68.65	666,300	45,310,452	68.003	37.01	36.98	37.01	36.39	37.09	1,233,264	36.740	2.24%
2019-01-17	0	67.00	66.90	67.00	67.00	69.40	297,984	20,155,620	67.640	36.20	36.14	36.20	36.20	37.49	551,543	36.544	-0.59%
2019-01-16	0	67.40	67.40	67.60	66.80	68.10	260,600	17,648,540	67.723	36.41	36.41	36.52	36.09	36.79	482,348	36.589	0.90%
2019-01-15	0	66.80	66.80	67.05	66.75	67.80	234,000	15,673,217	66.980	36.09	36.09	36.23	36.06	36.63	433,114	36.187	0.15%
2019-01-14	0	66.70	66.70	66.80	66.70	69.80	298,200	20,120,662	67.474	36.04	36.04	36.09	36.04	37.71	551,942	36.454	-2.70%
2019-01-11	0	68.55	68.50	68.55	66.50	69.00	320,301	21,901,366	68.377	37.04	37.01	37.04	35.93	37.28	592,849	36.943	2.70%
2019-01-10	0	66.75	66.65	66.75	66.65	67.45	1,359,510	90,934,949	66.888	36.06	36.01	36.06	36.01	36.44	2,516,336	36.138	-0.07%
2019-01-09	0	66.80	66.70	66.80	65.50	66.85	1,309,700	87,222,500	66.597	36.09	36.04	36.09	35.39	36.12	2,424,142	35.981	1.60%
2019-01-08	0	65.75	65.65	65.75	65.25	65.90	819,043	53,677,185	65.536	35.52	35.47	35.52	35.25	35.60	1,515,978	35.408	0.77%
2019-01-07	0	65.25	65.20	65.25	64.75	65.40	465,902	30,298,142	65.031	35.25	35.23	35.25	34.98	35.33	862,344	35.135	2.43%
2019-01-04	0	63.70	63.70	63.75	63.25	66.05	266,971	16,983,906	63.617	34.42	34.42	34.44	34.17	35.69	494,140	34.371	0.24%
2019-01-03	0	63.55	63.35	63.55	63.10	64.45	220,623	14,028,419	63.585	34.33	34.23	34.33	34.09	34.82	408,354	34.354	-1.47%
2019-01-02	0	64.50	64.50	64.65	64.05	65.80	140,400	9,074,726	64.635	34.85	34.85	34.93	34.60	35.55	259,868	34.920	-0.46%
2018-12-31	0	64.80	64.80	65.20	64.25	65.95	150,305	9,807,810	65.253	35.01	35.01	35.23	34.71	35.63	278,202	35.254	0.78%
2018-12-28	0	64.30	64.25	64.30	64.15	65.50	324,419	20,878,704	64.357	34.74	34.71	34.74	34.66	35.39	600,472	34.771	-1.83%
2018-12-27	0	65.50	65.45	65.55	65.05	66.70	630,812	41,348,473	65.548	35.39	35.36	35.41	35.14	36.04	1,167,578	35.414	0.08%
2018-12-24	0	65.45	65.35	65.45	64.80	67.25	608,152	40,097,225	65.933	35.36	35.31	35.36	35.01	36.33	1,125,637	35.622	-0.30%
2018-12-21	0	65.65	65.65	66.15	65.65	68.20	805,354	53,402,518	66.309	35.47	35.47	35.74	35.47	36.85	1,490,641	35.825	-3.74%
2018-12-20	0	68.20	68.15	68.20	67.70	69.30	587,355	40,407,527	68.796	36.85	36.82	36.85	36.58	37.44	1,087,143	37.169	-1.59%
2018-12-19	0	69.30	69.20	69.30	68.00	69.30	564,907	38,450,018	68.064	37.44	37.39	37.44	36.74	37.44	1,045,594	36.773	2.51%
2018-12-18	0	67.60	67.60	67.65	67.50	68.15	600,516	40,726,075	67.818	36.52	36.52	36.55	36.47	36.82	1,111,503	36.641	-1.02%
2018-12-17	0	68.30	68.20	68.30	67.30	69.15	363,840	24,923,752	68.502	36.90	36.85	36.90	36.36	37.36	673,436	37.010	-2.84%
2018-12-14	0	70.30	70.20	70.30	68.00	70.75	439,084	30,640,424	69.783	37.98	37.93	37.98	36.74	38.22	812,707	37.702	-0.21%
2018-12-13	0	70.45	70.40	70.45	69.70	71.05	727,800	51,132,792	70.257	38.06	38.04	38.06	37.66	38.39	1,347,095	37.958	0.14%
2018-12-12	0	70.35	70.25	70.35	68.75	70.70	505,749	35,255,356	69.709	38.01	37.95	38.01	37.14	38.20	936,098	37.662	2.40%
2018-12-11	0	68.70	68.60	68.70	67.60	69.90	455,963	31,328,469	68.708	37.12	37.06	37.12	36.52	37.77	843,948	37.121	0.00%
2018-12-10	0	68.70	68.65	68.70	68.60	70.00	514,910	35,463,999	68.874	37.12	37.09	37.12	37.06	37.82	953,054	37.211	-1.86%
2018-12-07	0	70.00	70.00	70.05	70.00	72.40	441,701	31,176,141	70.582	37.82	37.82	37.85	37.82	39.12	817,550	38.134	-2.37%
2018-12-06	0	71.70	71.55	71.70	71.20	73.45	418,812	30,026,920	71.695	38.74	38.66	38.74	38.47	39.68	775,185	38.735	-1.10%
2018-12-05	0	72.50	72.45	72.50	72.00	74.00	429,936	31,369,771	72.964	39.17	39.14	39.17	38.90	39.98	795,774	39.420	-2.03%
2018-12-04	0	74.00	73.90	74.00	73.30	75.30	362,515	26,795,125	73.915	39.98	39.93	39.98	39.60	40.68	670,984	39.934	-0.37%
2018-12-03	0	75.60	75.60	75.65	74.00	76.45	628,834	47,367,389	75.326	40.13	40.13	40.15	39.28	40.58	1,184,741	39.981	1.89%
2018-11-30	0	74.20	73.95	74.20	73.90	74.30	619,702	45,884,611	74.043	39.38	39.25	39.38	39.22	39.44	1,167,536	39.300	0.75%
2018-11-29	0	73.65	73.65	73.70	73.50	74.80	938,557	69,575,530	74.130	39.09	39.09	39.12	39.01	39.70	1,768,268	39.347	-1.07%
2018-11-28	0	74.45	74.30	74.45	73.50	75.00	328,573	24,423,500	74.332	39.52	39.44	39.52	39.01	39.81	619,041	39.454	1.09%
2018-11-27	0	73.65	73.60	73.65	73.30	75.90	680,278	50,209,634	73.808	39.09	39.07	39.09	38.91	40.29	1,281,663	39.175	-0.94%
2018-11-26	0	74.35	74.35	74.45	74.30	76.00	950,493	71,102,546	74.806	39.46	39.46	39.52	39.44	40.34	1,790,756	39.705	-1.72%
2018-11-23	0	75.65	75.65	75.75	75.40	78.90	1,059,200	81,774,007	77.204	40.15	40.15	40.21	40.02	41.88	1,995,563	40.978	-3.01%
2018-11-22	0	78.00	77.95	78.00	77.95	79.55	470,500	36,756,964	78.123	41.40	41.37	41.40	41.37	42.22	886,435	41.466	-0.64%
2018-11-21	0	78.50	78.45	78.50	78.00	79.70	494,860	38,938,428	78.686	41.67	41.64	41.67	41.40	42.30	932,330	41.765	0.58%
2018-11-20	0	78.05	78.00	78.05	78.05	79.30	508,800	39,900,816	78.421	41.43	41.40	41.43	41.43	42.09	958,593	41.624	-1.08%
2018-11-19	0	78.90	78.85	78.90	78.65	82.50	1,811,905	143,745,768	79.334	41.88	41.85	41.88	41.75	43.79	3,413,680	42.109	-3.25%
2018-11-16	0	81.55	81.50	81.55	81.40	82.00	345,900	28,235,361	81.629	43.28	43.26	43.28	43.21	43.52	651,685	43.327	0.18%
2018-11-15	0	81.40	81.25	81.40	79.35	81.70	1,191,502	95,790,630	80.395	43.21	43.13	43.21	42.12	43.36	2,244,823	42.672	2.20%
2018-11-14	0	79.65	79.20	79.65	78.35	79.80	1,109,205	87,898,624	79.245	42.28	42.04	42.28	41.59	42.36	2,089,773	42.061	0.19%
2018-11-13	0	79.50	79.50	79.65	78.05	88.20	1,289,500	102,548,311	79.526	42.20	42.20	42.28	41.43	46.81	2,429,454	42.210	-11.76%
2018-11-12	0	90.10	90.00	90.10	89.40	91.25	71,100	6,412,748	90.193	47.82	47.77	47.82	47.45	48.43	133,954	47.873	-0.17%
2018-11-09	0	90.25	90.05	90.25	89.60	90.90	61,565	5,541,159	90.005	47.90	47.80	47.90	47.56	48.25	115,990	47.773	-0.82%
2018-11-08	0	91.00	90.80	91.00	90.50	92.60	77,700	7,066,793	90.950	48.30	48.19	48.30	48.04	49.15	146,389	48.274	-0.05%
2018-11-07	0	91.05	90.80	91.05	88.70	91.45	126,482	11,476,541	90.737	48.33	48.19	48.33	47.08	48.54	238,296	48.161	0.89%
2018-11-06	0	90.25	90.10	90.25	89.00	91.25	176,932	15,944,333	90.116	47.90	47.82	47.90	47.24	48.43	333,345	47.831	-0.61%
2018-11-05	0	90.80	90.75	90.80	90.45	92.80	157,100	14,333,685	91.239	48.19	48.17	48.19	48.01	49.26	295,981	48.428	-0.87%
2018-11-02	0	91.60	91.60	91.65	91.00	93.50	205,920	18,946,942	92.011	48.62	48.62	48.65	48.30	49.63	387,959	48.837	-0.38%
2018-11-01	0	91.95	91.95	92.00	90.95	92.50	219,800	20,253,292	92.144	48.81	48.81	48.83	48.27	49.10	414,109	48.908	-0.05%
2018-10-31	0	92.00	91.90	92.00	90.70	92.00	185,500	16,991,410	91.598	48.83	48.78	48.83	48.14	48.83	349,487	48.618	0.49%
2018-10-30	0	91.55	91.45	91.55	91.10	92.30	123,245	11,297,509	91.667	48.59	48.54	48.59	48.35	48.99	232,197	48.655	-0.65%
2018-10-29	0	92.15	91.85	92.15	91.45	93.00	132,563	12,238,034	92.319	48.91	48.75	48.91	48.54	49.36	249,752	49.001	0.44%
2018-10-26	0	91.75	91.45	91.75	91.30	92.50	93,100	8,533,952	91.664	48.70	48.54	48.70	48.46	49.10	175,403	48.653	-1.02%
2018-10-25	0	92.70	92.45	92.70	90.95	93.20	202,696	18,652,743	92.023	49.20	49.07	49.20	48.27	49.47	381,885	48.844	-0.05%
2018-10-24	0	92.75	92.35	92.75	91.50	92.80	203,076	18,792,907	92.541	49.23	49.02	49.23	48.57	49.26	382,601	49.119	1.09%
2018-10-23	0	91.75	91.65	91.75	91.05	91.95	262,932	24,096,046	91.644	48.70	48.65	48.70	48.33	48.81	495,371	48.642	0.44%
2018-10-22	0	91.35	91.35	91.45	90.10	92.50	148,200	13,567,155	91.546	48.49	48.49	48.54	47.82	49.10	279,213	48.591	0.61%
2018-10-19	0	90.80	90.80	90.85	88.15	91.65	347,410	31,562,318	90.850	48.19	48.19	48.22	46.79	48.65	654,530	48.221	1.11%
2018-10-18	0	89.80	89.75	89.80	87.95	89.85	283,133	25,289,136	89.319	47.66	47.64	47.66	46.68	47.69	533,431	47.408	3.10%
2018-10-16	0	87.10	87.00	87.10	85.95	87.50	108,492	9,425,507	86.877	46.23	46.18	46.23	45.62	46.44	204,402	46.113	-0.06%
2018-10-15	0	87.15	86.70	87.15	85.85	87.80	160,757	13,962,994	86.858	46.26	46.02	46.26	45.57	46.60	302,871	46.102	1.10%
2018-10-12	0	86.20	86.20	86.50	85.05	86.80	177,009	15,189,971	85.815	45.75	45.75	45.91	45.14	46.07	333,490	45.549	0.94%
2018-10-11	0	85.40	85.40	85.45	84.50	86.95	222,717	19,068,042	85.616	45.33	45.33	45.35	44.85	46.15	419,605	45.443	-2.18%
2018-10-10	0	87.30	87.20	87.30	84.70	87.30	439,533	37,840,546	86.093	46.34	46.28	46.34	44.96	46.34	828,093	45.696	3.44%
2018-10-09	0	84.40	84.30	84.40	84.10	88.10	263,590	22,464,065	85.224	44.80	44.74	44.80	44.64	46.76	496,611	45.235	-4.09%
2018-10-08	0	88.00	87.90	88.00	87.10	89.00	144,750	12,757,726	88.136	46.71	46.66	46.71	46.23	47.24	272,713	46.781	0.63%
2018-10-05	0	87.45	87.45	87.55	87.00	89.00	134,601	11,768,348	87.431	46.42	46.42	46.47	46.18	47.24	253,592	46.407	-1.96%
2018-10-04	0	89.20	89.00	89.20	88.50	90.60	102,880	9,173,080	89.163	47.35	47.24	47.35	46.97	48.09	193,829	47.326	-1.11%
2018-10-03	0	90.20	90.15	90.20	89.50	90.80	146,500	13,246,650	90.421	47.88	47.85	47.88	47.50	48.19	276,010	47.993	-0.44%
2018-10-02	0	90.60	90.55	90.60	90.35	92.40	788,607	71,658,034	90.867	48.09	48.06	48.09	47.96	49.04	1,485,758	48.230	0.22%
2018-09-28	0	90.40	90.40	90.60	90.40	92.90	153,950	14,002,977	90.958	47.98	47.98	48.09	47.98	49.31	290,046	48.278	-2.27%
2018-09-27	0	92.50	92.50	92.55	92.30	92.85	109,760	10,153,788	92.509	49.10	49.10	49.12	48.99	49.28	206,791	49.102	0.49%
2018-09-26	0	92.05	92.05	92.10	90.75	92.75	431,587	39,742,048	92.084	48.86	48.86	48.88	48.17	49.23	813,122	48.876	1.43%
2018-09-24	0	90.75	90.60	90.75	90.25	91.45	178,403	16,282,724	91.269	48.17	48.09	48.17	47.90	48.54	336,116	48.444	-1.36%
2018-09-21	0	92.00	92.00	92.05	90.80	92.60	574,947	52,883,495	91.980	48.83	48.83	48.86	48.19	49.15	1,083,216	48.821	0.00%
2018-09-20	0	92.00	92.00	92.05	88.35	93.95	397,283	36,203,218	91.127	48.83	48.83	48.86	46.89	49.87	748,492	48.368	4.43%
2018-09-19	0	88.10	88.10	88.55	87.50	88.75	566,932	50,065,817	88.310	46.76	46.76	47.00	46.44	47.11	1,068,116	46.873	0.00%
2018-09-18	0	88.10	88.10	88.15	86.90	88.15	259,002	22,704,651	87.662	46.76	46.76	46.79	46.12	46.79	487,967	46.529	0.00%
2018-09-17	0	88.10	88.00	88.10	85.65	88.55	373,582	32,405,620	86.743	46.76	46.71	46.76	45.46	47.00	703,839	46.041	1.79%
2018-09-14	0	86.55	86.35	86.55	85.05	86.65	168,100	14,448,440	85.951	45.94	45.83	45.94	45.14	45.99	316,705	45.621	1.35%
2018-09-13	0	85.40	85.35	85.40	85.00	86.45	133,591	11,406,998	85.387	45.33	45.30	45.33	45.12	45.89	251,689	45.322	-0.29%
2018-09-12	0	85.65	85.55	85.65	85.15	86.95	127,064	10,895,531	85.748	45.46	45.41	45.46	45.20	46.15	239,392	45.513	0.41%
2018-09-11	0	85.30	85.30	85.40	85.05	86.50	121,491	10,470,542	86.184	45.28	45.28	45.33	45.14	45.91	228,892	45.744	-2.07%
2018-09-10	0	87.10	86.90	87.10	86.05	87.20	219,129	19,022,752	86.811	46.23	46.12	46.23	45.67	46.28	412,845	46.077	0.87%
2018-09-07	0	86.35	86.15	86.35	85.75	86.55	266,500	22,920,598	86.006	45.83	45.73	45.83	45.51	45.94	502,093	45.650	1.17%
2018-09-06	0	85.35	85.35	85.40	84.50	86.70	212,040	18,109,843	85.408	45.30	45.30	45.33	44.85	46.02	399,489	45.332	0.47%
2018-09-05	0	84.95	84.90	84.95	84.50	87.50	230,135	19,787,485	85.982	45.09	45.06	45.09	44.85	46.44	433,581	45.637	-1.45%
2018-09-04	0	86.20	86.20	86.25	85.75	86.95	68,000	5,887,136	86.576	45.75	45.75	45.78	45.51	46.15	128,114	45.952	0.12%
2018-09-03	0	86.10	86.10	86.15	86.10	87.95	263,405	22,904,245	86.954	45.70	45.70	45.73	45.70	46.68	496,262	46.153	-0.86%
2018-08-31	0	86.85	86.85	87.10	86.35	87.35	1,417,679	123,582,015	87.172	46.10	46.10	46.23	45.83	46.36	2,670,947	46.269	0.23%
2018-08-30	0	86.65	86.65	86.75	86.60	88.00	90,373	7,907,475	87.498	45.99	45.99	46.04	45.97	46.71	170,265	46.442	-0.97%
2018-08-29	0	87.50	87.30	87.50	87.00	87.60	184,348	16,092,605	87.295	46.44	46.34	46.44	46.18	46.50	347,317	46.334	0.17%
2018-08-28	0	87.35	87.20	87.35	86.90	87.95	149,262	13,027,296	87.278	46.36	46.28	46.36	46.12	46.68	281,214	46.325	0.34%
2018-08-27	0	87.05	87.05	87.20	85.55	87.25	271,500	23,571,037	86.818	46.20	46.20	46.28	45.41	46.31	511,514	46.081	0.40%
2018-08-24	0	86.70	86.60	86.80	86.30	87.60	159,280	13,768,866	86.444	46.02	45.97	46.07	45.81	46.50	300,088	45.883	-0.46%
2018-08-23	0	87.10	87.00	87.10	85.50	87.15	154,500	13,328,766	86.270	46.23	46.18	46.23	45.38	46.26	291,082	45.790	1.16%
2018-08-22	0	86.10	86.00	86.10	85.10	86.50	68,500	5,877,760	85.807	45.70	45.65	45.70	45.17	45.91	129,056	45.544	0.12%
2018-08-21	0	86.00	85.85	86.00	84.60	86.05	107,200	9,148,823	85.343	45.65	45.57	45.65	44.90	45.67	201,968	45.298	1.12%
2018-08-20	0	85.05	85.00	85.25	84.35	86.25	138,400	11,752,537	84.917	45.14	45.12	45.25	44.77	45.78	260,749	45.072	-0.47%
2018-08-17	0	85.45	85.35	85.45	85.00	87.05	255,526	21,828,875	85.427	45.35	45.30	45.35	45.12	46.20	481,418	45.343	-1.10%
2018-08-16	0	86.40	86.30	86.40	85.85	88.70	309,900	27,137,870	87.570	45.86	45.81	45.86	45.57	47.08	583,860	46.480	-2.32%
2018-08-15	0	88.45	88.20	88.45	86.70	88.80	291,425	25,747,131	88.349	46.95	46.81	46.95	46.02	47.13	549,053	46.894	0.74%
2018-08-14	0	87.80	87.70	87.80	87.25	88.45	276,000	24,178,009	87.601	46.60	46.55	46.60	46.31	46.95	519,992	46.497	0.29%
2018-08-13	0	87.55	87.35	87.55	86.90	87.55	314,800	27,400,615	87.041	46.47	46.36	46.47	46.12	46.47	593,092	46.200	0.69%
2018-08-10	0	86.95	86.95	87.10	86.40	87.55	86,790	7,542,407	86.904	46.15	46.15	46.23	45.86	46.47	163,515	46.127	0.00%
2018-08-09	0	86.95	86.90	87.00	86.10	87.50	541,199	46,981,447	86.810	46.15	46.12	46.18	45.70	46.44	1,019,634	46.077	-0.51%
2018-08-08	0	87.40	87.15	87.40	86.80	87.55	89,600	7,821,061	87.289	46.39	46.26	46.39	46.07	46.47	168,809	46.331	-0.57%
2018-08-07	0	87.90	87.50	87.90	86.85	88.50	279,361	24,430,318	87.451	46.66	46.44	46.66	46.10	46.97	526,324	46.417	1.62%
2018-08-06	0	86.50	86.50	86.55	86.15	87.90	151,981	13,164,969	86.622	45.91	45.91	45.94	45.73	46.66	286,336	45.977	-0.57%
2018-08-03	0	87.00	87.00	87.05	86.10	88.35	114,565	10,023,182	87.489	46.18	46.18	46.20	45.70	46.89	215,844	46.437	0.99%
2018-08-02	0	86.15	86.10	86.15	86.00	88.00	187,114	16,202,553	86.592	45.73	45.70	45.73	45.65	46.71	352,528	45.961	-2.38%
2018-08-01	0	88.25	88.25	88.45	87.85	88.95	136,877	12,107,802	88.458	46.84	46.84	46.95	46.63	47.21	257,880	46.951	0.51%
2018-07-31	0	87.80	87.80	87.85	87.60	88.50	294,000	25,891,723	88.067	46.60	46.60	46.63	46.50	46.97	553,904	46.744	-0.79%
2018-07-30	0	88.50	88.15	88.50	87.85	88.70	98,400	8,685,870	88.271	46.97	46.79	46.97	46.63	47.08	185,388	46.852	0.51%
2018-07-27	0	88.05	87.95	88.05	87.10	89.80	232,500	20,360,160	87.571	46.73	46.68	46.73	46.23	47.66	438,037	46.481	1.09%
2018-07-26	0	87.10	87.10	87.40	87.10	89.50	202,737	17,823,223	87.913	46.23	46.23	46.39	46.23	47.50	381,962	46.662	-1.58%
2018-07-25	0	88.50	88.50	88.55	87.10	89.80	548,664	48,440,684	88.288	46.97	46.97	47.00	46.23	47.66	1,033,698	46.862	-0.84%
2018-07-24	0	89.25	88.90	89.25	87.60	89.40	261,600	23,196,329	88.671	47.37	47.19	47.37	46.50	47.45	492,862	47.065	2.00%
2018-07-23	0	87.50	87.45	87.50	86.80	87.70	180,310	15,766,355	87.440	46.44	46.42	46.44	46.07	46.55	339,709	46.411	0.92%
2018-07-20	0	86.70	86.60	86.70	85.80	87.00	164,008	14,162,473	86.352	46.02	45.97	46.02	45.54	46.18	308,996	45.834	-0.34%
2018-07-19	0	87.00	86.80	87.00	85.60	87.00	1,459,590	125,147,153	85.741	46.18	46.07	46.18	45.43	46.18	2,749,909	45.510	1.64%
2018-07-18	0	85.60	85.55	85.60	85.55	87.20	146,204	12,586,574	86.089	45.43	45.41	45.43	45.41	46.28	275,452	45.694	-0.64%
2018-07-17	0	86.15	86.05	86.15	85.20	86.50	217,500	18,667,670	85.828	45.73	45.67	45.73	45.22	45.91	409,776	45.556	-0.06%
2018-07-16	0	86.20	86.05	86.20	85.20	86.20	134,995	11,580,320	85.783	45.75	45.67	45.75	45.22	45.75	254,334	45.532	1.17%
2018-07-13	0	85.20	85.20	85.25	85.00	86.20	290,420	24,838,147	85.525	45.22	45.22	45.25	45.12	45.75	547,159	45.395	0.11%
2018-07-12	0	90.05	90.00	90.05	89.60	91.00	493,900	44,428,118	89.954	45.17	45.15	45.17	44.95	45.65	984,586	45.124	0.56%
2018-07-11	0	89.55	89.55	89.70	89.05	90.30	223,720	20,024,682	89.508	44.92	44.92	45.00	44.67	45.30	445,984	44.900	-0.50%
2018-07-10	0	90.00	89.95	90.00	89.80	90.50	325,900	29,356,162	90.077	45.15	45.12	45.15	45.05	45.40	649,679	45.186	0.22%
2018-07-09	0	89.80	89.80	89.85	89.05	90.45	335,800	30,168,915	89.842	45.05	45.05	45.07	44.67	45.37	669,415	45.068	-0.22%
2018-07-06	0	90.00	89.95	90.00	89.00	92.10	383,900	34,568,145	90.045	45.15	45.12	45.15	44.65	46.20	765,302	45.169	0.73%
2018-07-05	0	89.35	89.20	89.35	88.10	90.40	278,953	24,835,935	89.033	44.82	44.75	44.82	44.19	45.35	556,091	44.662	-1.16%
2018-07-04	0	90.40	90.25	90.40	89.30	91.60	125,417	11,324,764	90.297	45.35	45.27	45.35	44.80	45.95	250,018	45.296	0.89%
2018-07-03	0	89.60	89.60	89.90	89.40	90.50	269,461	24,151,512	89.629	44.95	44.95	45.10	44.85	45.40	537,169	44.961	-1.05%
2018-06-29	0	90.55	90.50	90.55	89.40	90.80	351,662	31,727,004	90.220	45.42	45.40	45.42	44.85	45.55	701,036	45.257	1.00%
2018-06-28	0	89.65	89.60	89.65	89.20	91.30	262,800	23,674,445	90.085	44.97	44.95	44.97	44.75	45.80	523,890	45.190	-1.27%
2018-06-27	0	90.80	90.75	90.80	90.80	93.40	252,614	23,098,312	91.437	45.55	45.52	45.55	45.55	46.85	503,584	45.868	-0.93%
2018-06-26	0	91.65	91.65	91.70	90.70	92.15	188,460	17,230,087	91.426	45.97	45.97	46.00	45.50	46.23	375,694	45.862	-0.49%
2018-06-25	0	92.10	92.10	92.15	91.60	93.60	277,939	25,573,486	92.011	46.20	46.20	46.23	45.95	46.95	554,069	46.156	0.33%
2018-06-22	0	91.80	91.75	91.80	91.55	93.25	237,037	21,767,956	91.834	46.05	46.02	46.05	45.92	46.78	472,532	46.067	-1.61%
2018-06-21	0	93.30	93.15	93.30	92.40	94.10	218,300	20,360,947	93.270	46.80	46.73	46.80	46.35	47.20	435,180	46.787	-0.21%
2018-06-20	0	93.50	93.35	93.50	92.05	93.85	387,920	36,018,352	92.850	46.90	46.83	46.90	46.18	47.08	773,316	46.577	0.65%
2018-06-19	0	92.90	92.90	93.00	92.90	97.30	603,486	56,509,069	93.638	46.60	46.60	46.65	46.60	48.81	1,203,045	46.972	-2.52%
2018-06-15	0	95.30	95.30	96.20	95.30	97.80	482,488	46,182,332	95.717	47.81	47.81	48.26	47.81	49.06	961,836	48.015	-1.75%
2018-06-14	0	97.00	97.00	97.05	96.75	98.60	244,300	23,739,999	97.176	48.66	48.66	48.68	48.53	49.46	487,010	48.746	-0.41%
2018-06-13	0	97.40	97.40	97.50	97.40	98.80	187,950	18,424,802	98.030	48.86	48.86	48.91	48.86	49.56	374,677	49.175	-0.61%
2018-06-12	0	98.00	98.00	98.15	97.80	98.95	151,200	14,846,784	98.193	49.16	49.16	49.24	49.06	49.64	301,416	49.257	0.15%
2018-06-11	0	97.85	97.80	97.85	96.85	98.75	362,689	35,487,905	97.847	49.08	49.06	49.08	48.58	49.54	723,018	49.083	-0.81%
2018-06-08	0	98.65	98.40	98.65	98.10	98.90	309,700	30,549,719	98.643	49.49	49.36	49.49	49.21	49.61	617,385	49.482	0.25%
2018-06-07	0	98.40	98.40	98.50	98.00	98.95	232,900	22,929,337	98.451	49.36	49.36	49.41	49.16	49.64	464,285	49.386	-0.15%
2018-06-06	0	98.55	98.45	98.55	98.10	98.85	389,900	38,394,402	98.472	49.44	49.39	49.44	49.21	49.59	777,263	49.397	-0.05%
2018-06-05	0	98.60	98.55	98.60	97.70	98.95	679,300	66,804,948	98.344	49.46	49.44	49.46	49.01	49.64	1,354,180	49.332	0.61%
2018-06-04	0	98.00	97.95	98.00	96.90	98.00	129,000	12,613,552	97.779	49.16	49.13	49.16	48.61	49.16	257,161	49.049	1.08%
2018-06-01	0	96.95	96.95	97.05	95.85	97.35	184,368	17,779,977	96.437	48.63	48.63	48.68	48.08	48.83	367,536	48.376	1.15%
2018-05-31	0	95.85	95.35	95.85	95.00	97.55	899,675	85,909,871	95.490	48.08	47.83	48.08	47.66	48.93	1,793,496	47.901	-0.93%
2018-05-30	0	96.75	96.70	96.75	96.50	97.95	267,800	25,953,937	96.915	48.53	48.51	48.53	48.41	49.13	533,857	48.616	-0.41%
2018-05-29	0	97.15	97.05	97.15	97.00	97.70	130,301	12,651,548	97.095	48.73	48.68	48.73	48.66	49.01	259,754	48.706	0.15%
2018-05-28	0	97.00	96.90	97.00	96.50	97.90	149,433	14,495,116	97.001	48.66	48.61	48.66	48.41	49.11	297,894	48.659	-0.21%
2018-05-25	0	97.20	97.20	97.30	97.00	98.75	378,695	37,019,257	97.755	48.76	48.76	48.81	48.66	49.54	754,926	49.037	-0.61%
2018-05-24	0	97.80	97.80	97.85	96.80	98.80	296,667	29,024,970	97.837	49.06	49.06	49.08	48.56	49.56	591,404	49.078	0.00%
2018-05-23	0	97.80	97.80	97.85	96.85	98.55	308,000	30,149,138	97.887	49.06	49.06	49.08	48.58	49.44	613,996	49.103	0.41%
2018-05-21	0	97.40	97.40	97.55	97.20	97.90	734,700	71,710,343	97.605	48.86	48.86	48.93	48.76	49.11	1,464,619	48.962	-0.10%
2018-05-18	0	97.50	97.50	97.55	96.00	98.35	875,597	84,921,226	96.987	48.91	48.91	48.93	48.16	49.34	1,745,496	48.652	-0.81%
2018-05-17	0	98.30	98.10	98.30	97.30	98.80	173,277	16,970,107	97.936	49.31	49.21	49.31	48.81	49.56	345,426	49.128	0.41%
2018-05-16	0	97.90	97.90	98.00	96.55	98.50	197,200	19,224,395	97.487	49.11	49.11	49.16	48.43	49.41	393,117	48.902	0.93%
2018-05-15	0	97.00	97.00	97.15	97.00	98.80	177,460	17,326,615	97.637	48.66	48.66	48.73	48.66	49.56	353,765	48.978	-1.52%
2018-05-14	0	98.50	98.50	98.65	97.30	99.25	205,300	20,236,765	98.572	49.41	49.41	49.49	48.81	49.79	409,264	49.447	0.56%
2018-05-11	0	97.95	97.75	97.95	97.15	98.70	222,980	21,809,411	97.809	49.13	49.03	49.13	48.73	49.51	444,509	49.064	-0.81%
2018-05-10	0	98.75	98.60	98.75	97.50	99.45	284,700	28,084,007	98.644	49.54	49.46	49.54	48.91	49.89	567,547	49.483	0.92%
2018-05-09	0	97.85	97.85	98.00	96.55	98.60	247,700	24,260,537	97.943	49.08	49.08	49.16	48.43	49.46	493,788	49.131	2.03%
2018-05-08	0	95.90	95.85	95.90	95.70	96.90	210,748	20,235,916	96.019	48.11	48.08	48.11	48.01	48.61	420,125	48.166	-0.67%
2018-05-07	0	96.55	96.35	96.55	95.70	97.05	122,800	11,823,740	96.285	48.43	48.33	48.43	48.01	48.68	244,801	48.299	-0.10%
2018-05-04	0	96.65	96.65	96.85	95.50	98.75	183,600	17,902,168	97.506	48.48	48.48	48.58	47.91	49.54	366,005	48.912	-0.31%
2018-05-03	0	96.95	96.90	96.95	96.05	97.80	157,725	15,300,509	97.008	48.63	48.61	48.63	48.18	49.06	314,424	48.662	-0.87%
2018-05-02	0	97.80	97.80	98.30	95.75	98.35	1,381,486	133,441,802	96.593	49.06	49.06	49.31	48.03	49.34	2,753,983	48.454	1.72%
2018-04-30	0	96.15	96.10	96.15	94.80	96.25	268,022	25,745,792	96.059	48.23	48.21	48.23	47.55	48.28	534,300	48.186	1.37%
2018-04-27	0	94.85	94.85	95.00	94.65	95.80	149,000	14,163,826	95.059	47.58	47.58	47.66	47.48	48.06	297,030	47.685	-0.47%
2018-04-26	0	95.30	95.15	95.30	94.40	96.00	436,600	41,511,398	95.079	47.81	47.73	47.81	47.35	48.16	870,359	47.695	-0.31%
2018-04-25	0	95.60	95.55	95.60	95.40	97.30	331,700	31,830,339	95.961	47.96	47.93	47.96	47.86	48.81	661,242	48.137	-1.54%
2018-04-24	0	97.10	97.05	97.10	95.50	97.30	220,362	21,274,367	96.543	48.71	48.68	48.71	47.91	48.81	439,290	48.429	-0.56%
2018-04-23	0	97.65	97.55	97.65	95.40	98.00	290,750	28,224,680	97.075	48.98	48.93	48.98	47.86	49.16	579,608	48.696	2.47%
2018-04-20	0	95.30	95.30	95.35	95.15	96.30	231,500	22,096,236	95.448	47.81	47.81	47.83	47.73	48.31	461,494	47.880	-0.99%
2018-04-19	0	96.25	96.25	96.35	95.05	96.70	353,300	33,819,100	95.723	48.28	48.28	48.33	47.68	48.51	704,301	48.018	-0.77%
2018-04-18	0	97.00	97.00	97.15	96.00	98.20	260,082	25,185,639	96.837	48.66	48.66	48.73	48.16	49.26	518,472	48.577	0.94%
2018-04-17	0	96.10	96.10	96.20	96.10	98.30	186,842	18,105,761	96.904	48.21	48.21	48.26	48.21	49.31	372,468	48.610	-0.47%
2018-04-16	0	96.55	96.55	96.60	96.00	97.15	184,300	17,783,867	96.494	48.43	48.43	48.46	48.16	48.73	367,401	48.405	-0.10%
2018-04-13	0	96.65	96.65	96.75	96.40	98.55	286,000	27,685,005	96.801	48.48	48.48	48.53	48.36	49.44	570,139	48.558	-1.93%
2018-04-12	0	98.55	98.55	98.60	98.15	100.1	243,700	24,088,425	98.845	49.44	49.44	49.46	49.24	50.21	485,814	49.584	-0.81%
2018-04-11	0	99.35	99.30	99.35	97.50	100.0	291,800	28,963,635	99.259	49.84	49.81	49.84	48.91	50.16	581,701	49.791	1.69%
2018-04-10	0	97.70	97.65	97.70	97.05	98.80	398,972	39,064,687	97.913	49.01	48.98	49.01	48.68	49.56	795,348	49.116	0.31%
2018-04-09	0	97.40	97.35	97.40	95.70	97.80	290,858	28,290,345	97.265	48.86	48.83	48.86	48.01	49.06	579,823	48.791	1.19%
2018-04-06	0	96.25	96.25	96.30	96.20	99.90	371,900	36,002,817	96.808	48.28	48.28	48.31	48.26	50.11	741,380	48.562	-2.43%
2018-04-04	0	98.65	98.50	98.65	98.50	99.40	225,959	22,340,061	98.868	49.49	49.41	49.49	49.41	49.86	450,448	49.595	0.25%
2018-04-03	0	98.40	98.15	98.40	96.55	98.55	263,857	25,827,000	97.883	49.36	49.24	49.36	48.43	49.44	525,997	49.101	-0.71%
2018-03-29	0	99.10	99.05	99.10	97.60	99.90	283,400	27,943,821	98.602	49.71	49.69	49.71	48.96	50.11	564,956	49.462	1.64%
2018-03-28	0	97.50	97.45	97.50	97.25	99.90	263,900	25,919,286	98.216	48.91	48.88	48.91	48.78	50.11	526,083	49.268	-1.37%
2018-03-27	0	98.85	98.85	99.05	98.85	100.5	450,012	44,625,976	99.166	49.59	49.59	49.69	49.59	50.41	897,096	49.745	0.05%
2018-03-26	0	98.80	98.80	99.00	97.50	99.75	432,321	42,582,688	98.498	49.56	49.56	49.66	48.91	50.04	861,829	49.410	0.82%
2018-03-23	0	98.00	98.00	98.15	97.65	101.0	479,422	47,479,811	99.036	49.16	49.16	49.24	48.98	50.66	955,724	49.679	-3.45%
2018-03-22	0	101.5	101.4	101.5	101.5	103.7	215,300	21,971,320	102.05	50.92	50.87	50.92	50.92	52.02	429,199	51.191	-0.68%
2018-03-21	0	102.2	102.2	102.3	102.2	103.8	316,175	32,487,479	102.75	51.27	51.27	51.32	51.27	52.07	630,293	51.543	-0.20%
2018-03-20	0	102.4	102.3	102.4	101.8	103.7	298,131	30,552,924	102.48	51.37	51.32	51.37	51.07	52.02	594,322	51.408	-1.25%
2018-03-19	0	103.7	103.7	104.0	103.5	104.6	82,844	8,606,282	103.89	52.02	52.02	52.17	51.92	52.47	165,149	52.112	-0.38%
2018-03-16	0	104.1	104.0	104.1	103.8	105.4	771,629	80,400,379	104.20	52.22	52.17	52.22	52.07	52.87	1,538,237	52.268	-1.23%
2018-03-15	0	105.4	105.3	105.4	104.8	106.2	332,459	35,168,283	105.78	52.87	52.82	52.87	52.57	53.27	662,755	53.064	0.19%
2018-03-14	0	105.2	105.2	105.3	104.5	105.9	186,152	19,587,035	105.22	52.77	52.77	52.82	52.42	53.12	371,093	52.782	0.00%
2018-03-13	0	105.2	105.2	105.3	104.4	106.1	353,728	37,153,790	105.03	52.77	52.77	52.82	52.37	53.22	705,154	52.689	0.00%
2018-03-12	0	105.2	105.0	105.2	104.0	105.8	263,775	27,696,412	105.00	52.77	52.67	52.77	52.17	53.07	525,834	52.671	0.38%
2018-03-09	0	104.8	104.8	104.9	104.1	105.8	304,855	31,964,978	104.85	52.57	52.57	52.62	52.22	53.07	607,726	52.598	-0.66%
2018-03-08	0	105.5	105.4	105.5	105.0	106.0	266,930	28,134,987	105.40	52.92	52.87	52.92	52.67	53.17	532,123	52.873	0.19%
2018-03-07	0	105.3	105.2	105.3	104.3	105.8	239,170	25,151,932	105.16	52.82	52.77	52.82	52.32	53.07	476,784	52.753	-0.47%
2018-03-06	0	105.8	105.7	105.8	105.2	107.0	201,517	21,309,921	105.75	53.07	53.02	53.07	52.77	53.67	401,723	53.046	0.76%
2018-03-05	0	105.0	104.9	105.0	105.0	106.7	222,255	23,474,719	105.62	52.67	52.62	52.67	52.67	53.52	443,064	52.983	-1.41%
2018-03-02	0	106.5	106.4	106.5	106.2	108.3	122,794	13,108,575	106.75	53.42	53.37	53.42	53.27	54.33	244,789	53.551	-1.66%
2018-03-01	0	108.3	108.0	108.3	107.9	108.5	168,359	18,202,067	108.11	54.33	54.18	54.33	54.13	54.43	335,622	54.234	0.28%
2018-02-28	0	108.0	107.9	108.0	107.1	108.5	264,720	28,565,643	107.91	54.18	54.13	54.18	53.72	54.43	527,717	54.131	0.84%
2018-02-27	0	107.1	107.1	107.2	106.8	109.0	211,266	22,628,904	107.11	53.72	53.72	53.77	53.57	54.68	421,157	53.730	-0.46%
2018-02-26	0	107.6	107.4	107.6	106.8	110.0	123,985	13,316,784	107.41	53.98	53.88	53.98	53.57	55.18	247,163	53.879	-1.28%
2018-02-23	0	109.0	108.9	109.0	108.4	110.5	108,000	11,819,290	109.44	54.68	54.63	54.68	54.38	55.43	215,297	54.898	-0.55%
2018-02-22	0	109.6	109.4	109.6	109.3	110.8	286,721	31,489,528	109.83	54.98	54.88	54.98	54.83	55.58	571,576	55.092	-0.54%
2018-02-21	0	110.2	109.9	110.2	106.2	110.3	536,693	58,466,669	108.94	55.28	55.13	55.28	53.27	55.33	1,069,894	54.647	3.86%
2018-02-20	0	106.1	105.9	106.1	105.5	108.7	262,600	27,875,060	106.15	53.22	53.12	53.22	52.92	54.53	523,491	53.248	-0.38%
2018-02-15	0	106.5	106.2	106.5	104.7	106.6	218,480	23,164,228	106.02	53.42	53.27	53.42	52.52	53.47	435,538	53.185	1.72%
2018-02-14	0	104.7	104.6	104.7	103.5	104.7	311,310	32,495,711	104.38	52.52	52.47	52.52	51.92	52.52	620,594	52.362	0.29%
2018-02-13	0	104.4	104.2	104.4	103.9	106.1	153,515	16,062,207	104.63	52.37	52.27	52.37	52.12	53.22	306,031	52.486	-0.57%
2018-02-12	0	105.0	104.7	105.0	104.7	106.6	3,517,414	371,096,256	105.50	52.67	52.52	52.67	52.52	53.47	7,011,940	52.923	-0.28%
2018-02-09	0	105.3	105.0	105.3	103.8	105.8	290,824	30,452,473	104.71	52.82	52.67	52.82	52.07	53.07	579,756	52.526	-0.57%
2018-02-08	0	105.9	105.9	106.0	104.9	106.2	485,325	51,383,841	105.88	53.12	53.12	53.17	52.62	53.27	967,492	53.110	0.09%
2018-02-07	0	105.8	105.8	105.9	104.8	108.0	870,551	92,130,880	105.83	53.07	53.07	53.12	52.57	54.18	1,735,437	53.088	-0.28%
2018-02-06	0	106.1	106.1	106.2	104.2	107.8	572,554	60,510,400	105.69	53.22	53.22	53.27	52.27	54.08	1,141,382	53.015	-0.84%
2018-02-05	0	107.0	107.0	107.1	104.2	107.2	151,195	16,150,889	106.82	53.67	53.67	53.72	52.27	53.77	301,406	53.585	-1.83%
2018-02-02	0	109.0	108.8	109.0	108.3	109.2	257,610	28,067,244	108.95	54.68	54.58	54.68	54.33	54.78	513,544	54.654	0.18%
2018-02-01	0	108.8	108.7	108.8	107.6	109.5	182,545	19,855,852	108.77	54.58	54.53	54.58	53.98	54.93	363,902	54.564	0.55%
2018-01-31	0	108.2	108.1	108.2	106.1	108.3	424,893	45,622,838	107.37	54.28	54.23	54.28	53.22	54.33	847,021	53.863	1.41%
2018-01-30	0	106.7	106.7	106.8	105.0	107.4	386,964	41,186,823	106.44	53.52	53.52	53.57	52.67	53.88	771,410	53.392	-0.28%
2018-01-29	0	107.0	106.9	107.0	106.1	108.3	325,600	34,881,090	107.13	53.67	53.62	53.67	53.22	54.33	649,081	53.739	-1.20%
2018-01-26	0	108.3	108.1	108.3	106.6	108.3	188,889	20,294,746	107.44	54.33	54.23	54.33	53.47	54.33	376,549	53.897	-0.18%
2018-01-25	0	108.5	108.1	108.5	107.1	109.1	613,479	66,395,394	108.23	54.43	54.23	54.43	53.72	54.73	1,222,966	54.290	0.00%
2018-01-24	0	108.5	108.5	108.7	107.9	108.9	238,284	25,839,434	108.44	54.43	54.43	54.53	54.13	54.63	475,017	54.397	0.00%
2018-01-23	0	108.5	108.5	108.6	107.9	111.3	244,566	26,619,494	108.84	54.43	54.43	54.48	54.13	55.83	487,541	54.600	-0.91%
2018-01-22	0	109.5	109.5	109.6	108.2	110.8	259,258	28,285,030	109.10	54.93	54.93	54.98	54.28	55.58	516,829	54.728	-1.35%
2018-01-19	0	111.0	110.7	111.0	108.0	111.0	239,135	26,299,959	109.98	55.68	55.53	55.68	54.18	55.68	476,714	55.169	1.83%
2018-01-18	0	109.0	109.0	109.1	107.5	110.0	195,638	21,315,076	108.95	54.68	54.68	54.73	53.93	55.18	390,003	54.654	0.37%
2018-01-17	0	108.6	108.5	108.6	106.6	108.8	216,704	23,368,414	107.84	54.48	54.43	54.48	53.47	54.58	431,998	54.094	-0.37%
2018-01-16	0	109.0	108.9	109.0	107.2	109.3	163,200	17,650,180	108.15	54.68	54.63	54.68	53.77	54.83	325,338	54.252	0.28%
2018-01-15	0	108.7	108.4	108.7	108.1	111.3	151,134	16,461,579	108.92	54.53	54.38	54.53	54.23	55.83	301,285	54.638	-1.81%
2018-01-12	0	110.7	110.6	110.7	108.9	111.3	608,944	66,785,880	109.67	55.53	55.48	55.53	54.63	55.83	1,213,926	55.016	3.65%
2018-01-11	0	106.8	106.8	107.1	106.5	108.0	344,925	36,902,157	106.99	53.57	53.57	53.72	53.42	54.18	687,606	53.668	-0.65%
2018-01-10	0	107.5	107.5	107.6	104.0	107.7	382,400	40,686,102	106.40	53.93	53.93	53.98	52.17	54.03	762,312	53.372	2.38%
2018-01-09	0	105.0	105.0	105.1	102.8	105.7	373,980	39,195,005	104.81	52.67	52.67	52.72	51.57	53.02	745,527	52.574	2.14%
2018-01-08	0	102.8	102.8	102.9	102.1	103.2	223,990	23,013,614	102.74	51.57	51.57	51.62	51.22	51.77	446,522	51.540	0.69%
2018-01-05	0	102.1	102.1	102.2	100.7	102.2	309,265	31,512,940	101.90	51.22	51.22	51.27	50.51	51.27	616,518	51.114	1.19%
2018-01-04	0	100.9	100.9	101.0	100.5	102.8	225,845	22,842,038	101.14	50.61	50.61	50.66	50.41	51.57	450,220	50.735	-0.69%
2018-01-03	0	101.6	101.6	101.8	101.6	103.3	231,275	23,579,263	101.95	50.97	50.97	51.07	50.97	51.82	461,045	51.143	-1.17%
2018-01-02	0	102.8	102.6	102.8	102.5	103.4	158,700	16,305,020	102.74	51.57	51.47	51.57	51.42	51.87	316,367	51.538	0.39%
2017-12-29	0	102.4	102.4	102.6	101.3	103.5	114,050	11,718,260	102.75	51.37	51.37	51.47	50.82	51.92	227,358	51.541	-0.97%
2017-12-28	0	103.4	103.1	103.4	102.6	103.9	82,317	8,489,914	103.14	51.87	51.72	51.87	51.47	52.12	164,098	51.737	0.19%
2017-12-27	0	103.2	103.2	103.5	102.1	103.7	75,778	7,816,044	103.14	51.77	51.77	51.92	51.22	52.02	151,063	51.740	1.08%
2017-12-22	0	102.1	102.1	102.3	101.8	105.5	318,639	32,903,550	103.26	51.22	51.22	51.32	51.07	52.92	635,205	51.800	-3.50%
2017-12-21	0	105.8	105.6	105.8	104.3	106.0	165,739	17,502,143	105.60	53.07	52.97	53.07	52.32	53.17	330,400	52.973	0.86%
2017-12-20	0	104.9	104.9	105.1	104.1	105.7	171,747	18,045,711	105.07	52.62	52.62	52.72	52.22	53.02	342,376	52.707	0.87%
2017-12-19	0	104.0	103.7	104.0	101.6	104.0	211,105	21,700,916	102.80	52.17	52.02	52.17	50.97	52.17	420,836	51.566	1.76%
2017-12-18	0	102.2	101.9	102.2	100.3	102.3	184,500	18,690,275	101.30	51.27	51.12	51.27	50.31	51.32	367,799	50.816	0.79%
2017-12-15	0	101.4	101.4	102.0	101.4	104.3	333,185	34,041,721	102.17	50.87	50.87	51.17	50.87	52.32	664,202	51.252	-1.27%
2017-12-14	0	102.7	102.7	103.2	102.0	104.7	162,405	16,687,699	102.75	51.52	51.52	51.77	51.17	52.52	323,753	51.545	-0.39%
2017-12-13	0	103.1	103.1	103.2	102.4	104.3	255,798	26,455,684	103.42	51.72	51.72	51.77	51.37	52.32	509,932	51.881	-0.87%
2017-12-12	0	104.0	103.9	104.0	102.0	104.5	429,500	44,312,045	103.17	52.17	52.12	52.17	51.17	52.42	856,205	51.754	-0.95%
2017-12-11	0	105.0	105.0	105.2	104.4	107.5	492,075	52,226,307	106.13	52.67	52.67	52.77	52.37	53.93	980,948	53.241	-0.85%
2017-12-08	0	105.9	105.9	106.2	105.9	108.7	422,770	45,211,713	106.94	53.12	53.12	53.27	53.12	54.53	842,789	53.645	-0.38%
2017-12-07	0	106.3	106.2	106.3	105.4	108.1	449,523	47,820,645	106.38	53.32	53.27	53.32	52.87	54.23	896,121	53.364	0.66%
2017-12-06	0	105.6	105.4	105.6	104.5	106.8	262,928	27,660,434	105.20	52.97	52.87	52.97	52.42	53.57	524,145	52.772	-0.38%
2017-12-05	0	106.0	106.0	106.1	106.0	109.4	266,600	28,543,665	107.07	53.17	53.17	53.22	53.17	54.88	531,465	53.707	-3.02%
2017-12-04	0	109.3	109.3	109.5	108.3	110.7	142,034	15,528,634	109.33	54.83	54.83	54.93	54.33	55.53	283,144	54.844	-0.52%
2017-12-01	0	111.2	111.2	111.3	110.7	112.7	113,200	12,633,940	111.61	55.11	55.11	55.16	54.87	55.86	228,392	55.317	-0.89%
2017-11-30	0	112.2	111.7	112.2	110.3	112.7	271,678	30,266,918	111.41	55.61	55.36	55.61	54.67	55.86	548,138	55.218	0.36%
2017-11-29	0	111.8	111.6	111.8	111.2	113.1	92,320	10,339,637	112.00	55.41	55.31	55.41	55.11	56.06	186,265	55.510	-0.80%
2017-11-28	0	112.7	112.5	112.7	110.8	112.7	391,454	43,854,727	112.03	55.86	55.76	55.86	54.92	55.86	789,798	55.527	1.53%
2017-11-27	0	111.0	110.5	111.0	110.5	112.7	142,240	15,837,066	111.34	55.02	54.77	55.02	54.77	55.86	286,983	55.185	-0.89%
2017-11-24	0	112.0	112.0	112.3	110.4	112.5	208,600	23,349,495	111.93	55.51	55.51	55.66	54.72	55.76	420,871	55.479	1.45%
2017-11-23	0	110.4	110.3	110.4	109.6	111.4	194,500	21,526,474	110.68	54.72	54.67	54.72	54.32	55.21	392,423	54.855	0.18%
2017-11-22	0	110.2	110.2	110.5	109.9	111.3	229,680	25,387,107	110.53	54.62	54.62	54.77	54.47	55.16	463,402	54.784	0.27%
2017-11-21	0	109.9	109.8	109.9	109.6	111.7	292,500	32,195,875	110.07	54.47	54.42	54.47	54.32	55.36	590,148	54.556	-0.99%
2017-11-20	0	111.0	110.8	111.0	110.0	112.2	265,182	29,428,488	110.97	55.02	54.92	55.02	54.52	55.61	535,031	55.003	-0.89%
2017-11-17	0	112.0	111.9	112.0	111.8	113.4	139,160	15,589,515	112.03	55.51	55.46	55.51	55.41	56.21	280,769	55.524	-0.36%
2017-11-16	0	112.4	112.2	112.4	111.3	113.4	241,685	27,111,025	112.18	55.71	55.61	55.71	55.16	56.21	487,624	55.598	-0.27%
2017-11-15	0	112.7	112.5	112.7	112.2	114.6	242,200	27,331,345	112.85	55.86	55.76	55.86	55.61	56.80	488,663	55.931	-1.14%
2017-11-14	0	114.0	113.9	114.1	112.4	114.2	472,506	53,620,422	113.48	56.50	56.45	56.55	55.71	56.60	953,328	56.246	1.33%
2017-11-13	0	112.5	112.4	112.5	111.6	116.3	207,330	23,373,987	112.74	55.76	55.71	55.76	55.31	57.64	418,309	55.877	-1.57%
2017-11-10	0	114.3	114.3	114.4	114.3	119.0	368,994	42,710,106	115.75	56.65	56.65	56.70	56.65	58.98	744,482	57.369	-0.61%
2017-11-09	0	115.0	115.0	115.2	114.5	116.4	243,310	28,038,695	115.24	57.00	57.00	57.10	56.75	57.69	490,902	57.117	-1.71%
2017-11-08	0	117.0	116.4	117.0	114.7	117.0	168,302	19,563,720	116.24	57.99	57.69	57.99	56.85	57.99	339,566	57.614	1.04%
2017-11-07	0	115.8	115.7	115.8	114.1	117.6	357,488	41,206,776	115.27	57.39	57.35	57.39	56.55	58.29	721,268	57.131	-0.60%
2017-11-06	0	116.5	116.4	116.5	112.4	116.5	301,985	34,692,380	114.88	57.74	57.69	57.74	55.71	57.74	609,285	56.939	3.56%
2017-11-03	0	112.5	112.5	112.7	112.2	113.0	71,035	7,997,689	112.59	55.76	55.76	55.86	55.61	56.01	143,320	55.803	0.99%
2017-11-02	0	111.4	111.4	112.0	111.4	113.2	210,170	23,566,582	112.13	55.21	55.21	55.51	55.21	56.11	424,039	55.576	-0.18%
2017-11-01	0	111.6	111.6	111.9	111.0	112.3	186,132	20,760,166	111.53	55.31	55.31	55.46	55.02	55.66	375,540	55.281	0.63%
2017-10-31	0	110.9	110.9	111.0	110.6	111.6	104,100	11,570,590	111.15	54.97	54.97	55.02	54.82	55.31	210,032	55.090	-0.72%
2017-10-30	0	111.7	111.7	111.9	110.3	114.6	145,458	16,253,550	111.74	55.36	55.36	55.46	54.67	56.80	293,476	55.383	1.27%
2017-10-27	0	110.3	110.3	110.4	109.5	112.7	640,990	70,998,276	110.76	54.67	54.67	54.72	54.27	55.86	1,293,261	54.899	-1.16%
2017-10-26	0	111.6	111.6	111.7	108.7	112.8	168,400	18,770,875	111.47	55.31	55.31	55.36	53.88	55.91	339,764	55.247	1.09%
2017-10-25	0	110.4	110.3	110.4	110.4	114.0	210,905	23,502,191	111.43	54.72	54.67	54.72	54.72	56.50	425,522	55.231	-0.99%
2017-10-24	0	111.5	111.3	111.7	111.0	113.7	142,800	15,987,015	111.95	55.26	55.16	55.36	55.02	56.35	288,113	55.489	-1.59%
2017-10-23	0	113.3	113.3	113.4	113.2	114.0	113,604	12,897,688	113.53	56.16	56.16	56.21	56.11	56.50	229,207	56.271	-0.26%
2017-10-20	0	113.6	113.3	113.6	111.5	113.8	179,878	20,329,642	113.02	56.30	56.16	56.30	55.26	56.40	362,922	56.017	0.98%
2017-10-19	0	112.5	112.5	112.6	112.5	115.9	208,818	23,775,740	113.86	55.76	55.76	55.81	55.76	57.44	421,311	56.433	-2.85%
2017-10-18	0	115.8	115.5	115.8	114.8	116.0	157,016	18,141,480	115.54	57.39	57.25	57.39	56.90	57.49	316,795	57.266	1.40%
2017-10-17	0	114.2	114.1	114.2	113.2	116.3	94,065	10,775,159	114.55	56.60	56.55	56.60	56.11	57.64	189,786	56.775	-0.95%
2017-10-16	0	115.3	115.2	115.3	113.0	115.6	102,200	11,747,760	114.95	57.15	57.10	57.15	56.01	57.30	206,199	56.973	1.50%
2017-10-13	0	113.6	113.6	114.3	113.6	115.8	100,770	11,513,951	114.26	56.30	56.30	56.65	56.30	57.39	203,314	56.631	-1.30%
2017-10-12	0	115.1	115.0	115.1	114.2	117.6	98,350	11,332,410	115.23	57.05	57.00	57.05	56.60	58.29	198,431	57.110	-0.78%
2017-10-11	0	116.0	115.9	116.0	115.8	118.0	113,617	13,262,381	116.73	57.49	57.44	57.49	57.39	58.49	229,234	57.855	-1.44%
2017-10-10	0	117.7	117.1	117.7	115.9	118.0	206,661	24,215,674	117.18	58.34	58.04	58.34	57.44	58.49	416,959	58.077	0.34%
2017-10-09	0	117.3	117.0	117.3	115.4	117.3	180,600	21,097,744	116.82	58.14	57.99	58.14	57.20	58.14	364,379	57.901	1.12%
2017-10-06	0	116.0	115.9	116.0	113.2	117.0	233,743	27,130,985	116.07	57.49	57.44	57.49	56.11	57.99	471,600	57.530	-0.09%
2017-10-04	0	116.1	116.1	116.2	114.9	116.8	305,600	35,406,580	115.86	57.54	57.54	57.59	56.95	57.89	616,579	57.424	0.61%
2017-10-03	0	115.4	115.0	115.4	113.0	116.3	199,082	22,848,327	114.77	57.20	57.00	57.20	56.01	57.64	401,668	56.884	1.41%
2017-09-29	0	113.8	113.5	113.8	109.6	113.8	391,900	44,117,129	112.57	56.40	56.25	56.40	54.32	56.40	790,697	55.795	3.83%
2017-09-28	0	109.6	109.6	110.0	108.4	110.4	132,400	14,544,472	109.85	54.32	54.32	54.52	53.73	54.72	267,130	54.447	0.27%
2017-09-27	0	109.3	109.0	109.3	108.2	110.0	163,493	17,828,654	109.05	54.17	54.02	54.17	53.63	54.52	329,863	54.049	0.74%
2017-09-26	0	108.5	108.4	108.5	108.0	110.2	170,200	18,518,020	108.80	53.78	53.73	53.78	53.53	54.62	343,396	53.926	0.28%
2017-09-25	0	108.2	108.2	108.5	108.1	111.0	185,972	20,421,153	109.81	53.63	53.63	53.78	53.58	55.02	375,217	54.425	-2.08%
2017-09-22	0	110.5	110.5	110.6	109.8	111.0	125,633	13,868,057	110.39	54.77	54.77	54.82	54.42	55.02	253,477	54.711	-0.45%
2017-09-21	0	111.0	110.5	111.0	108.1	111.0	334,123	36,697,806	109.83	55.02	54.77	55.02	53.58	55.02	674,127	54.438	3.35%
2017-09-20	0	107.4	107.4	107.6	107.3	110.5	272,826	29,526,771	108.23	53.23	53.23	53.33	53.18	54.77	550,454	53.641	-0.65%
2017-09-19	0	108.1	107.9	108.1	107.6	110.7	204,993	22,355,883	109.06	53.58	53.48	53.58	53.33	54.87	413,594	54.053	-2.26%
2017-09-18	0	110.6	110.6	110.7	108.2	110.9	344,124	37,748,835	109.70	54.82	54.82	54.87	53.63	54.97	694,305	54.369	2.41%
2017-09-15	0	108.0	108.0	108.2	105.3	108.3	348,546	37,483,668	107.54	53.53	53.53	53.63	52.19	53.68	703,226	53.302	1.50%
2017-09-14	0	106.4	106.4	106.7	106.2	107.7	281,217	29,973,320	106.58	52.74	52.74	52.88	52.64	53.38	567,383	52.827	-1.66%
2017-09-13	0	108.2	108.2	108.4	107.0	109.8	481,860	52,096,580	108.12	53.63	53.63	53.73	53.03	54.42	972,201	53.586	1.50%
2017-09-12	0	106.6	106.4	106.6	105.3	107.2	163,451	17,368,407	106.26	52.84	52.74	52.84	52.19	53.13	329,779	52.667	0.76%
2017-09-11	0	105.8	105.8	106.1	104.9	107.1	172,110	18,229,093	105.92	52.44	52.44	52.59	51.99	53.08	347,249	52.496	-1.31%
2017-09-08	0	107.2	107.0	107.2	106.5	107.7	116,800	12,499,341	107.01	53.13	53.03	53.13	52.79	53.38	235,656	53.041	0.66%
2017-09-07	0	106.5	106.5	106.8	106.5	108.6	183,200	19,588,760	106.93	52.79	52.79	52.93	52.79	53.83	369,624	52.996	-1.75%
2017-09-06	0	108.4	108.0	108.4	105.8	108.8	207,318	22,262,674	107.38	53.73	53.53	53.73	52.44	53.93	418,285	53.224	0.28%
2017-09-05	0	108.1	108.0	108.1	107.2	108.4	82,200	8,873,100	107.95	53.58	53.53	53.58	53.13	53.73	165,847	53.502	-0.28%
2017-09-04	0	108.4	108.3	108.4	105.0	110.2	68,400	7,423,700	108.53	53.73	53.68	53.73	52.04	54.62	138,004	53.793	-1.45%
2017-09-01	0	110.0	110.0	110.1	107.5	110.8	173,725	19,004,034	109.39	54.52	54.52	54.57	53.28	54.92	350,508	54.219	0.00%
2017-08-31	0	110.0	109.6	110.0	106.6	110.0	190,740	20,827,514	109.19	54.52	54.32	54.52	52.84	54.52	384,837	54.120	3.19%
2017-08-30	0	106.6	106.6	106.9	106.5	108.3	241,906	25,911,813	107.12	52.84	52.84	52.98	52.79	53.68	488,070	53.090	-1.30%
2017-08-29	0	108.0	108.0	108.3	106.8	109.6	173,045	18,672,057	107.90	53.53	53.53	53.68	52.93	54.32	349,136	53.481	-1.01%
2017-08-28	0	109.1	109.1	109.9	109.1	110.9	184,285	20,216,901	109.70	54.07	54.07	54.47	54.07	54.97	371,813	54.374	-0.91%
2017-08-25	0	110.1	110.0	110.1	109.1	110.5	210,200	23,118,875	109.99	54.57	54.52	54.57	54.07	54.77	424,100	54.513	-0.27%
2017-08-24	0	110.4	109.9	110.4	108.6	110.5	333,150	36,549,345	109.71	54.72	54.47	54.72	53.83	54.77	672,163	54.376	-0.99%
2017-08-22	0	111.5	111.0	111.5	110.7	112.0	135,200	15,022,960	111.12	55.26	55.02	55.26	54.87	55.51	272,780	55.074	-0.45%
2017-08-21	0	112.0	112.0	112.1	111.2	113.9	160,685	17,992,845	111.98	55.51	55.51	55.56	55.11	56.45	324,198	55.500	-0.62%
2017-08-18	0	112.7	112.3	112.7	111.2	113.0	155,400	17,446,850	112.27	55.86	55.66	55.86	55.11	56.01	313,535	55.646	-0.27%
2017-08-17	0	113.0	113.0	113.1	111.3	113.4	371,908	41,828,100	112.47	56.01	56.01	56.06	55.16	56.21	750,362	55.744	1.35%
2017-08-16	0	111.5	111.5	111.6	110.1	111.7	328,400	36,587,540	111.41	55.26	55.26	55.31	54.57	55.36	662,580	55.220	0.45%
2017-08-15	0	111.0	111.0	111.1	109.7	111.6	333,383	37,024,506	111.06	55.02	55.02	55.07	54.37	55.31	672,634	55.044	1.56%
2017-08-14	0	109.3	109.0	109.3	106.0	109.3	148,865	16,131,933	108.37	54.17	54.02	54.17	52.54	54.17	300,350	53.710	3.70%
2017-08-11	0	105.4	104.9	105.4	104.6	109.2	311,284	32,917,818	105.75	52.24	51.99	52.24	51.84	54.12	628,047	52.413	-3.39%
2017-08-10	0	109.1	109.1	109.2	109.0	111.0	369,928	40,717,191	110.07	54.07	54.07	54.12	54.02	55.02	746,367	54.554	-2.24%
2017-08-09	0	111.6	111.3	111.6	110.9	112.5	198,073	22,080,655	111.48	55.31	55.16	55.31	54.97	55.76	399,632	55.252	-0.09%
2017-08-08	0	111.7	111.5	111.7	110.1	111.8	189,915	21,107,581	111.14	55.36	55.26	55.36	54.57	55.41	383,173	55.086	1.18%
2017-08-07	0	110.4	110.4	110.5	110.0	110.8	136,621	15,086,064	110.42	54.72	54.72	54.77	54.52	54.92	275,647	54.730	-0.09%
2017-08-04	0	110.5	110.5	110.6	110.4	111.8	98,243	10,911,866	111.07	54.77	54.77	54.82	54.72	55.41	198,215	55.051	-0.99%
2017-08-03	0	111.6	111.0	111.6	110.5	112.0	181,900	20,226,540	111.20	55.31	55.02	55.31	54.77	55.51	367,001	55.113	0.00%
2017-08-02	0	111.6	111.2	111.6	110.1	112.2	198,501	22,163,959	111.66	55.31	55.11	55.31	54.57	55.61	400,496	55.341	1.45%
2017-08-01	0	110.0	110.0	110.1	110.0	112.5	249,825	27,591,385	110.44	54.52	54.52	54.57	54.52	55.76	504,047	54.740	-2.65%
2017-07-31	0	113.0	112.4	113.0	111.5	113.7	217,970	24,473,662	112.28	56.01	55.71	56.01	55.26	56.35	439,776	55.650	-0.79%
2017-07-28	0	113.9	113.8	113.9	110.4	115.0	250,060	28,410,943	113.62	56.45	56.40	56.45	54.72	57.00	504,521	56.313	2.89%
2017-07-27	0	110.7	110.7	111.2	110.7	111.7	147,140	16,348,173	111.11	54.87	54.87	55.11	54.87	55.36	296,870	55.069	-0.09%
2017-07-26	0	110.8	110.8	110.9	109.7	115.1	532,405	59,114,942	111.03	54.92	54.92	54.97	54.37	57.05	1,074,180	55.033	-3.79%
2017-07-25	0	119.3	119.3	119.5	118.0	120.0	275,421	32,870,982	119.35	57.08	57.08	57.17	56.46	57.41	575,664	57.101	1.27%
2017-07-24	0	117.8	117.8	118.0	117.8	119.4	393,402	46,561,031	118.35	56.36	56.36	56.46	56.36	57.13	822,259	56.626	-1.09%
2017-07-21	0	119.1	118.2	119.1	117.6	119.3	241,820	28,629,380	118.39	56.98	56.55	56.98	56.26	57.08	505,434	56.643	0.51%
2017-07-20	0	118.5	118.4	118.6	118.0	120.1	313,800	37,389,935	119.15	56.70	56.65	56.74	56.46	57.46	655,881	57.007	1.28%
2017-07-19	0	117.0	116.8	117.0	116.1	118.2	297,980	34,989,344	117.42	55.98	55.88	55.98	55.55	56.55	622,815	56.179	-0.51%
2017-07-18	0	117.6	117.5	117.6	116.7	117.9	230,232	27,034,291	117.42	56.26	56.22	56.26	55.83	56.41	481,214	56.179	1.64%
2017-07-17	0	115.7	115.4	115.7	114.4	116.5	370,690	42,864,744	115.64	55.36	55.21	55.36	54.73	55.74	774,788	55.324	1.05%
2017-07-14	0	114.5	114.5	114.7	114.3	115.6	320,000	36,715,735	114.74	54.78	54.78	54.88	54.69	55.31	668,840	54.895	-0.61%
2017-07-13	0	115.2	115.0	115.2	114.6	117.0	578,536	66,636,627	115.18	55.12	55.02	55.12	54.83	55.98	1,209,212	55.107	-0.95%
2017-07-12	0	116.3	116.3	116.4	116.1	118.9	453,146	53,010,767	116.98	55.64	55.64	55.69	55.55	56.89	947,131	55.970	-1.94%
2017-07-11	0	118.6	118.6	118.7	118.6	119.8	308,445	36,735,198	119.10	56.74	56.74	56.79	56.74	57.32	644,688	56.981	-1.17%
2017-07-10	0	120.0	119.9	120.0	119.6	123.0	170,715	20,540,231	120.32	57.41	57.37	57.41	57.22	58.85	356,816	57.565	0.33%
2017-07-07	0	119.6	119.4	119.6	119.2	120.4	313,200	37,522,737	119.80	57.22	57.13	57.22	57.03	57.60	654,627	57.319	-1.97%
2017-07-06	0	122.0	121.4	122.0	118.2	122.0	173,235	20,927,988	120.81	58.37	58.08	58.37	56.55	58.37	362,083	57.799	1.67%
2017-07-05	0	120.0	119.8	120.0	117.4	120.2	126,600	15,083,972	119.15	57.41	57.32	57.41	56.17	57.51	264,610	57.005	0.42%
2017-07-04	0	119.5	119.5	119.6	119.1	123.3	222,600	26,844,844	120.60	57.17	57.17	57.22	56.98	58.99	465,262	57.698	-1.81%
2017-07-03	0	121.7	121.7	121.8	121.4	123.9	125,595	15,402,552	122.64	58.23	58.23	58.27	58.08	59.28	262,509	58.674	-1.62%
2017-06-30	0	123.7	123.1	123.7	122.4	124.0	260,305	32,123,844	123.41	59.18	58.90	59.18	58.56	59.33	544,070	59.044	-0.08%
2017-06-29	0	123.8	123.2	123.8	122.1	124.0	167,350	20,693,595	123.65	59.23	58.94	59.23	58.42	59.33	349,782	59.161	1.31%
2017-06-28	0	122.2	121.7	122.2	120.7	123.2	277,287	33,828,737	122.00	58.47	58.23	58.47	57.75	58.94	579,564	58.369	-0.24%
2017-06-27	0	122.5	122.5	122.6	122.5	124.7	174,120	21,448,434	123.18	58.61	58.61	58.66	58.61	59.66	363,932	58.935	-1.61%
2017-06-26	0	124.5	124.0	124.5	122.3	124.8	219,179	27,159,248	123.91	59.57	59.33	59.57	58.51	59.71	458,111	59.285	1.55%
2017-06-23	0	122.6	122.6	122.9	120.8	124.5	592,600	72,957,382	123.11	58.66	58.66	58.80	57.80	59.57	1,238,608	58.903	0.41%
2017-06-22	0	122.1	122.1	123.3	122.0	126.5	868,282	107,301,455	123.58	58.42	58.42	58.99	58.37	60.52	1,814,817	59.125	-1.93%
2017-06-21	0	124.5	124.5	124.6	123.0	126.8	494,544	61,680,404	124.72	59.57	59.57	59.61	58.85	60.67	1,033,658	59.672	-1.66%
2017-06-20	0	126.6	126.3	126.6	125.2	128.0	397,444	50,239,622	126.41	60.57	60.43	60.57	59.90	61.24	830,707	60.478	1.61%
2017-06-19	0	124.6	124.1	124.6	122.8	124.6	415,750	51,608,134	124.13	59.61	59.37	59.61	58.75	59.61	868,969	59.390	0.40%
2017-06-16	0	124.1	124.1	124.3	123.5	125.2	318,951	39,617,870	124.21	59.37	59.37	59.47	59.09	59.90	666,647	59.429	-0.32%
2017-06-15	0	124.5	124.2	124.5	123.5	125.8	185,650	23,067,435	124.25	59.57	59.42	59.57	59.09	60.19	388,032	59.447	0.81%
2017-06-14	0	123.5	123.5	124.0	123.5	125.6	566,742	70,284,407	124.01	59.09	59.09	59.33	59.09	60.09	1,184,561	59.334	-2.06%
2017-06-13	0	126.1	125.5	126.1	122.4	126.1	296,740	37,078,338	124.95	60.33	60.04	60.33	58.56	60.33	620,224	59.782	1.53%
2017-06-12	0	124.2	124.0	124.2	122.2	128.0	272,090	33,982,032	124.89	59.42	59.33	59.42	58.47	61.24	568,702	59.754	-1.66%
2017-06-09	0	126.3	126.2	126.3	123.3	127.9	617,661	78,092,109	126.43	60.43	60.38	60.43	58.99	61.19	1,290,988	60.490	1.69%
2017-06-08	0	124.2	123.6	124.2	120.9	124.4	280,115	34,547,748	123.33	59.42	59.14	59.42	57.84	59.52	585,475	59.008	0.81%
2017-06-07	0	123.2	123.0	123.2	120.4	123.4	508,100	62,310,241	122.63	58.94	58.85	58.94	57.60	59.04	1,061,992	58.673	1.65%
2017-06-06	0	121.2	120.8	121.2	119.6	121.3	227,305	27,368,822	120.41	57.99	57.80	57.99	57.22	58.03	475,096	57.607	0.00%
2017-06-05	0	121.2	121.2	121.5	117.1	121.5	291,390	35,193,696	120.78	57.99	57.99	58.13	56.03	58.13	609,041	57.785	2.80%
2017-06-02	0	117.9	117.9	118.0	117.6	122.5	477,475	56,723,645	118.80	56.41	56.41	56.46	56.26	58.61	997,982	56.838	-2.96%
2017-06-01	0	121.5	121.2	121.5	118.9	122.7	499,445	60,350,132	120.83	58.13	57.99	58.13	56.89	58.70	1,043,902	57.812	2.36%
2017-05-31	0	118.7	118.1	118.7	117.1	120.0	443,853	52,713,965	118.76	56.79	56.50	56.79	56.03	57.41	927,708	56.822	0.17%
2017-05-29	0	118.5	118.3	118.5	116.4	120.0	280,120	33,109,723	118.20	56.70	56.60	56.70	55.69	57.41	585,486	56.551	-0.75%
2017-05-26	0	119.4	119.3	119.4	115.5	119.5	1,004,114	118,743,052	118.26	57.13	57.08	57.13	55.26	57.17	2,098,723	56.579	1.88%
2017-05-25	0	117.2	117.1	117.2	116.5	117.4	432,740	50,665,133	117.08	56.07	56.03	56.07	55.74	56.17	904,480	56.016	0.17%
2017-05-24	0	117.0	116.9	117.0	115.5	117.4	454,560	53,156,492	116.94	55.98	55.93	55.98	55.26	56.17	950,087	55.949	0.00%
2017-05-23	0	117.0	116.9	117.0	116.6	117.5	453,760	53,108,245	117.04	55.98	55.93	55.98	55.79	56.22	948,415	55.997	0.00%
2017-05-22	0	117.0	116.9	117.0	116.2	117.7	520,555	60,902,777	117.00	55.98	55.93	55.98	55.59	56.31	1,088,025	55.976	-0.17%
2017-05-19	0	117.2	117.1	117.2	116.2	117.7	575,764	67,454,939	117.16	56.07	56.03	56.07	55.59	56.31	1,203,418	56.053	1.03%
2017-05-18	0	116.0	115.8	116.0	115.1	117.9	549,905	64,055,431	116.48	55.50	55.40	55.50	55.07	56.41	1,149,370	55.731	-1.69%
2017-05-17	0	118.0	117.7	118.0	114.0	119.3	1,074,200	125,708,758	117.03	56.46	56.31	56.46	54.54	57.08	2,245,212	55.990	6.31%
2017-05-16	0	111.0	110.9	111.0	108.6	111.0	394,584	43,645,096	110.61	53.11	53.06	53.11	51.96	53.11	824,730	52.920	0.27%
2017-05-15	0	110.7	110.6	110.7	103.3	111.0	1,190,400	129,888,666	109.11	52.96	52.92	52.96	49.42	53.11	2,488,084	52.204	7.89%
2017-05-12	0	102.6	102.6	103.2	102.6	104.8	265,773	27,465,339	103.34	49.09	49.09	49.38	49.09	50.14	555,499	49.443	-1.25%
2017-05-11	0	103.9	103.8	103.9	102.2	105.3	222,796	23,175,598	104.02	49.71	49.66	49.71	48.90	50.38	465,671	49.768	-1.33%
2017-05-10	0	105.3	104.8	105.3	103.1	105.3	426,710	44,657,485	104.66	50.38	50.14	50.38	49.33	50.38	891,877	50.071	0.77%
2017-05-09	0	104.5	104.3	104.5	102.0	104.5	395,350	40,898,644	103.45	50.00	49.90	50.00	48.80	50.00	826,331	49.494	1.95%
2017-05-08	0	102.5	102.1	102.5	101.0	103.3	530,335	54,195,865	102.19	49.04	48.85	49.04	48.32	49.42	1,108,466	48.893	1.49%
2017-05-05	0	101.0	101.0	101.2	99.50	101.6	539,109	54,437,390	100.98	48.32	48.32	48.42	47.60	48.61	1,126,805	48.311	0.30%
2017-05-04	0	100.7	100.6	100.7	99.10	101.3	335,676	33,723,721	100.47	48.18	48.13	48.18	47.41	48.47	701,605	48.067	0.10%
2017-05-02	0	100.6	100.4	100.6	96.05	100.6	430,395	42,680,592	99.166	48.13	48.04	48.13	45.95	48.13	899,579	47.445	2.08%
2017-04-28	0	98.55	98.30	98.55	97.85	99.40	213,036	20,957,145	98.374	47.15	47.03	47.15	46.82	47.56	445,272	47.066	-0.35%
2017-04-27	0	98.90	98.90	99.00	98.35	100.1	420,720	41,600,728	98.880	47.32	47.32	47.37	47.05	47.89	879,357	47.308	-0.90%
2017-04-26	0	99.80	99.70	99.80	98.40	100.0	268,359	26,747,852	99.672	47.75	47.70	47.75	47.08	47.84	560,904	47.687	0.00%
2017-04-25	0	99.80	99.50	99.80	97.75	99.80	456,484	45,410,870	99.480	47.75	47.60	47.75	46.77	47.75	954,108	47.595	1.42%
2017-04-24	0	98.40	98.20	98.40	97.55	100.5	334,345	32,849,161	98.249	47.08	46.98	47.08	46.67	48.08	698,823	47.006	-1.30%
2017-04-21	0	99.70	99.60	99.70	98.90	101.0	846,240	84,391,490	99.725	47.70	47.65	47.70	47.32	48.32	1,768,747	47.713	-1.58%
2017-04-20	0	101.3	100.8	101.3	99.35	101.3	699,314	70,279,438	100.50	48.47	48.23	48.47	47.53	48.47	1,461,653	48.082	0.00%
2017-04-19	0	101.3	101.1	101.3	97.50	101.3	741,270	74,024,574	99.862	48.47	48.37	48.47	46.65	48.47	1,549,346	47.778	3.00%
2017-04-18	0	98.35	98.35	98.40	98.00	98.75	669,683	65,966,509	98.504	47.05	47.05	47.08	46.89	47.25	1,399,721	47.128	-0.41%
2017-04-13	0	98.75	98.75	98.80	98.00	98.95	668,570	66,014,995	98.741	47.25	47.25	47.27	46.89	47.34	1,397,394	47.241	0.92%
2017-04-12	0	97.85	97.85	97.90	96.75	97.85	374,498	36,545,698	97.586	46.82	46.82	46.84	46.29	46.82	782,747	46.689	1.40%
2017-04-11	0	96.50	96.50	96.55	95.95	97.50	260,307	25,119,970	96.501	46.17	46.17	46.19	45.91	46.65	544,074	46.170	-0.67%
2017-04-10	0	97.15	96.90	97.15	96.20	97.40	215,244	20,840,963	96.825	46.48	46.36	46.48	46.03	46.60	449,887	46.325	0.31%
2017-04-07	0	96.85	96.70	96.85	95.30	96.90	362,754	34,902,543	96.215	46.34	46.27	46.34	45.60	46.36	758,201	46.033	0.05%
2017-04-06	0	96.80	96.65	96.80	95.20	96.80	505,570	48,639,739	96.208	46.31	46.24	46.31	45.55	46.31	1,056,704	46.030	1.84%
2017-04-05	0	95.05	95.00	95.50	94.30	95.60	553,395	52,653,504	95.146	45.48	45.45	45.69	45.12	45.74	1,156,664	45.522	0.53%
2017-04-03	0	94.55	94.35	94.55	93.00	94.80	379,344	35,550,998	93.717	45.24	45.14	45.24	44.49	45.36	792,876	44.838	1.78%
2017-03-31	0	92.90	92.65	92.90	92.50	93.30	389,908	36,126,571	92.654	44.45	44.33	44.45	44.26	44.64	814,956	44.329	0.32%
2017-03-30	0	92.60	92.55	92.60	91.65	92.90	590,436	54,650,739	92.560	44.30	44.28	44.30	43.85	44.45	1,234,085	44.284	0.00%
2017-03-29	0	92.60	92.60	92.85	92.35	92.95	386,123	35,731,857	92.540	44.30	44.30	44.42	44.18	44.47	807,045	44.275	0.16%
2017-03-28	0	92.45	92.15	92.50	91.30	93.05	236,729	21,790,736	92.049	44.23	44.09	44.26	43.68	44.52	494,793	44.040	0.27%
2017-03-27	0	92.20	92.15	92.25	92.10	93.80	290,000	26,868,032	92.648	44.11	44.09	44.14	44.06	44.88	606,136	44.327	-0.65%
2017-03-24	0	92.80	92.80	93.05	92.50	94.65	529,743	49,268,064	93.004	44.40	44.40	44.52	44.26	45.28	1,107,229	44.497	-1.95%
2017-03-23	0	94.65	94.50	94.65	93.75	96.00	584,932	55,589,526	95.036	45.28	45.21	45.28	44.85	45.93	1,222,581	45.469	-0.37%
2017-03-22	0	95.00	94.60	95.00	92.65	95.00	782,042	73,636,819	94.160	45.45	45.26	45.45	44.33	45.45	1,634,565	45.050	1.66%
2017-03-21	0	93.45	93.45	93.70	93.15	95.50	551,128	51,865,016	94.107	44.71	44.71	44.83	44.57	45.69	1,151,926	45.025	-0.32%
2017-03-20	0	93.75	93.50	93.75	92.00	93.85	1,289,805	119,274,274	92.475	44.85	44.73	44.85	44.02	44.90	2,695,853	44.244	1.96%
2017-03-17	0	91.95	91.95	92.00	90.25	91.95	2,589,520	237,256,597	91.622	43.99	43.99	44.02	43.18	43.99	5,412,419	43.836	2.28%
2017-03-16	0	89.90	89.85	89.90	86.65	89.90	1,022,855	90,442,840	88.422	43.01	42.99	43.01	41.46	43.01	2,137,894	42.305	3.33%
2017-03-15	0	87.00	87.00	87.05	86.60	87.65	892,353	77,869,235	87.263	41.62	41.62	41.65	41.43	41.94	1,865,129	41.750	0.29%
2017-03-14	0	86.75	86.70	86.75	86.50	88.20	662,620	57,533,889	86.828	41.50	41.48	41.50	41.39	42.20	1,384,958	41.542	-1.03%
2017-03-13	0	87.65	87.60	87.65	87.00	88.05	967,431	84,759,370	87.613	41.94	41.91	41.94	41.62	42.13	2,022,051	41.918	1.39%
2017-03-10	0	86.45	86.40	86.45	86.40	87.85	609,960	52,845,578	86.638	41.36	41.34	41.36	41.34	42.03	1,274,892	41.451	-0.86%
2017-03-09	0	87.20	87.10	87.20	87.15	88.60	760,640	66,738,249	87.740	41.72	41.67	41.72	41.70	42.39	1,589,832	41.978	-1.25%
2017-03-08	0	88.30	88.30	88.35	87.20	88.80	614,617	54,089,956	88.006	42.25	42.25	42.27	41.72	42.49	1,284,626	42.106	1.49%
2017-03-07	0	87.00	87.00	87.05	87.00	88.90	617,978	53,988,190	87.363	41.62	41.62	41.65	41.62	42.53	1,291,651	41.798	-0.97%
2017-03-06	0	87.85	87.70	87.85	86.90	88.05	228,505	20,027,823	87.647	42.03	41.96	42.03	41.58	42.13	477,604	41.934	0.80%
2017-03-03	0	87.15	87.10	87.15	86.50	88.00	357,097	31,077,264	87.028	41.70	41.67	41.70	41.39	42.10	746,377	41.637	-0.91%
2017-03-02	0	87.95	87.95	88.05	87.50	88.45	434,984	38,218,052	87.861	42.08	42.08	42.13	41.86	42.32	909,171	42.036	0.29%
2017-03-01	0	87.70	87.70	87.75	87.40	88.10	227,348	19,937,619	87.696	41.96	41.96	41.98	41.82	42.15	475,186	41.958	0.11%
2017-02-28	0	87.60	87.55	87.60	86.60	88.90	484,638	42,435,816	87.562	41.91	41.89	41.91	41.43	42.53	1,012,954	41.893	1.10%
2017-02-27	0	86.65	86.60	86.65	86.60	88.25	280,330	24,431,707	87.153	41.46	41.43	41.46	41.43	42.22	585,925	41.698	-1.37%
2017-02-24	0	87.85	87.80	87.85	87.50	88.45	452,775	39,781,132	87.861	42.03	42.01	42.03	41.86	42.32	946,356	42.036	0.06%
2017-02-23	0	87.80	87.80	87.85	87.60	88.80	449,379	39,549,989	88.010	42.01	42.01	42.03	41.91	42.49	939,258	42.108	0.06%
2017-02-22	0	87.75	87.70	87.75	87.55	88.65	527,940	46,509,674	88.097	41.98	41.96	41.98	41.89	42.41	1,103,460	42.149	-0.06%
2017-02-21	0	87.80	87.70	87.80	87.60	88.80	277,699	24,449,742	88.044	42.01	41.96	42.01	41.91	42.49	580,425	42.124	-0.51%
2017-02-20	0	88.25	88.20	88.25	87.50	88.65	319,200	28,101,245	88.036	42.22	42.20	42.22	41.86	42.41	667,168	42.120	0.86%
2017-02-17	0	87.50	87.50	87.60	87.50	88.50	460,530	40,509,822	87.963	41.86	41.86	41.91	41.86	42.34	962,565	42.085	-0.57%
2017-02-16	0	88.00	88.00	88.20	87.90	89.80	1,203,820	106,187,845	88.209	42.10	42.10	42.20	42.05	42.96	2,516,134	42.203	-0.34%
2017-02-15	0	88.30	88.30	88.35	87.90	89.80	1,096,340	96,883,666	88.370	42.25	42.25	42.27	42.05	42.96	2,291,487	42.280	-1.23%
2017-02-14	0	89.40	89.35	89.40	89.00	91.55	930,639	83,761,751	90.005	42.77	42.75	42.77	42.58	43.80	1,945,151	43.062	-1.81%
2017-02-13	0	91.05	90.85	91.05	87.50	91.35	811,536	73,062,550	90.030	43.56	43.47	43.56	41.86	43.71	1,696,211	43.074	2.71%
2017-02-10	0	88.65	88.65	88.75	88.65	91.55	635,060	56,754,970	89.369	42.41	42.41	42.46	42.41	43.80	1,327,354	42.758	-1.66%
2017-02-09	0	90.15	90.10	90.15	90.00	91.50	1,729,312	156,525,836	90.513	43.13	43.11	43.13	43.06	43.78	3,614,477	43.305	-0.44%
2017-02-08	0	90.55	90.55	90.60	90.15	91.70	1,024,668	92,945,887	90.708	43.32	43.32	43.35	43.13	43.87	2,141,684	43.399	-0.98%
2017-02-07	0	91.45	91.45	91.70	91.35	93.60	802,084	74,071,895	92.349	43.75	43.75	43.87	43.71	44.78	1,676,455	44.184	-2.19%
2017-02-06	0	93.50	93.50	93.65	93.35	94.95	367,204	34,399,532	93.680	44.73	44.73	44.81	44.66	45.43	767,502	44.820	-0.53%
2017-02-03	0	94.00	93.85	94.00	93.80	95.00	450,388	42,481,230	94.321	44.97	44.90	44.97	44.88	45.45	941,367	45.127	-0.74%
2017-02-02	0	94.70	94.70	94.95	94.20	95.50	1,168,288	110,620,043	94.686	45.31	45.31	45.43	45.07	45.69	2,441,867	45.301	-0.63%
2017-02-01	0	95.30	94.95	95.30	94.10	96.95	989,279	93,652,278	94.667	45.60	45.43	45.60	45.02	46.38	2,067,716	45.293	-1.24%
2017-01-27	0	96.50	96.30	96.50	95.80	96.65	415,284	40,030,183	96.392	46.17	46.07	46.17	45.83	46.24	867,995	46.118	-0.97%
2017-01-26	0	97.45	97.10	97.45	96.70	98.55	371,264	36,108,002	97.257	46.62	46.46	46.62	46.27	47.15	775,988	46.532	-0.56%
2017-01-25	0	98.00	97.80	98.00	97.55	99.50	304,600	29,825,600	97.917	46.89	46.79	46.89	46.67	47.60	636,652	46.848	0.31%
2017-01-24	0	97.70	97.70	97.75	97.50	98.00	711,138	69,487,777	97.713	46.74	46.74	46.77	46.65	46.89	1,486,367	46.750	-0.31%
2017-01-23	0	98.00	97.95	98.00	97.80	100.8	676,623	67,138,574	99.226	46.89	46.86	46.89	46.79	48.23	1,414,226	47.474	-2.97%
2017-01-20	0	101.0	100.8	101.0	98.20	102.0	576,217	58,041,427	100.73	48.32	48.23	48.32	46.98	48.80	1,204,365	48.193	2.69%
2017-01-19	0	98.35	98.35	98.50	98.35	101.3	307,986	30,533,840	99.140	47.05	47.05	47.13	47.05	48.47	643,729	47.433	-2.82%
2017-01-18	0	101.2	101.0	101.2	99.80	101.3	180,389	18,166,221	100.71	48.42	48.32	48.42	47.75	48.47	377,035	48.182	0.90%
2017-01-17	0	100.3	99.65	100.3	97.65	100.3	202,798	20,226,780	99.739	47.99	47.68	47.99	46.72	47.99	423,873	47.719	2.66%
2017-01-16	0	97.70	97.70	98.20	97.45	99.50	493,800	48,318,667	97.851	46.74	46.74	46.98	46.62	47.60	1,032,103	46.816	-1.56%
2017-01-13	0	99.25	99.15	99.25	98.55	100.2	149,700	14,852,082	99.212	47.49	47.44	47.49	47.15	47.94	312,892	47.467	-0.35%
2017-01-12	0	99.60	99.20	99.60	97.85	100.4	216,340	21,463,239	99.211	47.65	47.46	47.65	46.82	48.04	452,178	47.466	1.22%
2017-01-11	0	98.40	98.05	98.40	97.30	99.80	515,300	50,515,872	98.032	47.08	46.91	47.08	46.55	47.75	1,077,041	46.902	-0.20%
2017-01-10	0	98.60	98.30	98.60	98.00	100.9	419,160	41,503,744	99.016	47.17	47.03	47.17	46.89	48.27	876,097	47.373	-2.28%
2017-01-09	0	100.9	100.6	100.9	97.00	101.9	164,263	16,447,053	100.13	48.27	48.13	48.27	46.41	48.75	343,330	47.904	-0.98%
2017-01-06	0	101.9	101.8	101.9	101.5	102.2	154,343	15,723,672	101.87	48.75	48.71	48.75	48.56	48.90	322,596	48.741	-1.07%
2017-01-05	0	103.0	102.9	103.0	101.1	103.8	286,582	29,513,874	102.99	49.28	49.23	49.28	48.37	49.66	598,992	49.273	0.98%
2017-01-04	0	102.0	101.9	102.0	101.1	104.1	344,200	35,165,670	102.17	48.80	48.75	48.80	48.37	49.81	719,421	48.881	-1.83%
2017-01-03	0	103.9	103.6	103.9	103.1	104.5	105,872	10,987,965	103.79	49.71	49.57	49.71	49.33	50.00	221,286	49.655	0.19%
2016-12-30	0	103.7	103.7	103.9	99.00	104.5	363,430	37,775,902	103.94	49.61	49.61	49.71	47.37	50.00	759,614	49.730	-0.10%
2016-12-29	0	103.8	103.8	104.2	102.9	105.2	380,571	39,728,964	104.39	49.66	49.66	49.85	49.23	50.33	795,441	49.946	-0.76%
2016-12-28	0	104.6	104.5	104.6	102.8	105.4	565,165	59,036,279	104.46	50.04	50.00	50.04	49.18	50.43	1,181,265	49.977	-0.29%
2016-12-23	0	104.9	104.4	104.9	101.3	104.9	502,258	52,030,517	103.59	50.19	49.95	50.19	48.47	50.19	1,049,782	49.563	2.84%
2016-12-22	0	102.0	102.0	102.2	100.6	102.2	487,600	49,325,350	101.16	48.80	48.80	48.90	48.13	48.90	1,019,145	48.399	0.79%
2016-12-21	0	101.2	101.1	101.2	100.4	101.6	258,000	26,000,249	100.78	48.42	48.37	48.42	48.04	48.61	539,252	48.215	-0.10%
2016-12-20	0	101.3	101.3	101.4	97.50	101.7	458,900	46,005,705	100.25	48.47	48.47	48.51	46.65	48.66	959,158	47.965	3.53%
2016-12-19	0	97.85	97.75	97.85	96.40	98.10	268,798	26,152,635	97.295	46.82	46.77	46.82	46.12	46.94	561,821	46.550	1.29%
2016-12-16	0	96.60	96.60	96.80	95.05	98.60	366,556	35,316,520	96.347	46.22	46.22	46.31	45.48	47.17	766,148	46.096	0.89%
2016-12-15	0	95.75	95.75	96.15	95.35	96.80	136,928	13,161,639	96.121	45.81	45.81	46.00	45.62	46.31	286,197	45.988	-0.98%
2016-12-14	0	96.70	96.70	97.10	95.20	98.70	215,869	20,937,944	96.994	46.27	46.27	46.46	45.55	47.22	451,193	46.406	0.68%
2016-12-13	0	96.05	96.05	96.45	94.50	97.00	258,400	24,746,282	95.767	45.95	45.95	46.15	45.21	46.41	540,088	45.819	1.16%
2016-12-12	0	94.95	94.95	95.25	94.95	97.50	370,725	35,402,513	95.495	45.43	45.43	45.57	45.43	46.65	774,861	45.689	-2.11%
2016-12-09	0	97.00	96.60	97.00	95.80	97.00	196,267	18,954,518	96.575	46.41	46.22	46.41	45.83	46.41	410,222	46.205	0.47%
2016-12-08	0	96.55	96.40	96.60	95.80	96.80	222,522	21,415,682	96.241	46.19	46.12	46.22	45.83	46.31	465,099	46.045	0.36%
2016-12-07	0	96.20	96.00	96.20	95.75	99.20	226,730	21,799,058	96.145	46.03	45.93	46.03	45.81	47.46	473,894	46.000	1.37%
2016-12-06	0	94.90	94.90	95.10	94.50	96.85	734,994	70,213,304	95.529	45.40	45.40	45.50	45.21	46.34	1,536,229	45.705	-0.32%
2016-12-05	0	95.20	94.90	95.20	94.60	97.70	167,200	15,923,530	95.236	45.55	45.40	45.55	45.26	46.74	349,469	45.565	-1.53%
2016-12-02	0	98.00	98.00	98.30	98.00	99.95	233,354	23,097,061	98.979	46.26	46.26	46.40	46.26	47.18	494,391	46.718	-1.71%
2016-12-01	0	99.70	99.20	99.70	99.00	100.5	251,421	25,057,137	99.662	47.06	46.82	47.06	46.73	47.44	532,668	47.041	-0.40%
2016-11-30	0	100.1	100.0	100.1	98.20	100.5	154,432	15,392,367	99.671	47.25	47.20	47.25	46.35	47.44	327,184	47.045	-0.40%
2016-11-29	0	100.5	100.4	100.5	99.70	101.0	142,477	14,310,628	100.44	47.44	47.39	47.44	47.06	47.67	301,856	47.409	0.60%
2016-11-28	0	99.90	99.75	99.90	99.50	100.1	166,000	16,582,230	99.893	47.15	47.08	47.15	46.96	47.25	351,693	47.150	0.60%
2016-11-25	0	99.30	99.05	99.30	96.35	99.50	208,400	20,589,100	98.796	46.87	46.75	46.87	45.48	46.96	441,522	46.632	2.64%
2016-11-24	0	96.75	96.75	97.10	96.30	98.00	145,900	14,142,655	96.934	45.67	45.67	45.83	45.45	46.26	309,108	45.753	-1.38%
2016-11-23	0	98.10	98.05	98.10	97.55	98.30	939,418	92,123,312	98.064	46.30	46.28	46.30	46.04	46.40	1,990,279	46.287	0.62%
2016-11-22	0	97.50	97.50	97.70	97.50	101.0	1,135,550	111,460,795	98.156	46.02	46.02	46.11	46.02	47.67	2,405,810	46.330	-1.02%
2016-11-21	0	98.50	98.50	98.70	97.90	99.00	914,914	90,016,505	98.388	46.49	46.49	46.59	46.21	46.73	1,938,364	46.439	0.36%
2016-11-18	0	98.15	98.15	98.30	95.00	98.70	255,340	25,000,299	97.910	46.33	46.33	46.40	44.84	46.59	540,971	46.214	3.32%
2016-11-17	0	95.00	95.00	95.05	94.90	98.20	201,533	19,362,307	96.075	44.84	44.84	44.86	44.79	46.35	426,974	45.348	-3.26%
2016-11-16	0	98.20	98.20	98.25	96.60	98.50	318,501	31,238,906	98.081	46.35	46.35	46.37	45.60	46.49	674,786	46.295	2.40%
2016-11-15	0	95.90	95.90	96.30	95.55	96.45	181,400	17,425,870	96.063	45.27	45.27	45.45	45.10	45.52	384,319	45.342	-0.26%
2016-11-14	0	96.15	96.00	96.15	94.90	96.15	218,200	20,842,064	95.518	45.38	45.31	45.38	44.79	45.38	462,285	45.085	-0.16%
2016-11-11	0	96.30	96.00	96.30	95.10	96.40	151,090	14,498,496	95.959	45.45	45.31	45.45	44.89	45.50	320,104	45.293	-0.10%
2016-11-10	0	96.40	96.10	96.40	95.10	96.75	366,359	35,057,853	95.693	45.50	45.36	45.50	44.89	45.67	776,179	45.167	0.52%
2016-11-09	0	95.90	95.70	95.90	94.95	96.40	362,410	34,638,148	95.577	45.27	45.17	45.27	44.82	45.50	767,813	45.113	-0.57%
2016-11-08	0	96.45	96.30	96.45	95.35	96.45	197,300	18,919,558	95.892	45.52	45.45	45.52	45.01	45.52	418,006	45.261	1.21%
2016-11-07	0	95.30	95.25	95.30	94.80	95.40	303,006	28,755,724	94.902	44.98	44.96	44.98	44.75	45.03	641,957	44.794	0.63%
2016-11-04	0	94.70	94.70	94.80	94.40	95.10	136,600	12,948,297	94.790	44.70	44.70	44.75	44.56	44.89	289,405	44.741	-0.32%
2016-11-03	0	95.00	95.00	95.05	93.65	95.20	366,995	34,695,533	94.540	44.84	44.84	44.86	44.20	44.93	777,526	44.623	1.77%
2016-11-02	0	93.35	93.35	93.50	93.05	95.50	112,900	10,623,590	94.097	44.06	44.06	44.13	43.92	45.08	239,193	44.414	-1.99%
2016-11-01	0	95.25	95.25	95.40	95.10	95.45	298,502	28,449,661	95.308	44.96	44.96	45.03	44.89	45.05	632,415	44.986	0.05%
2016-10-31	0	95.20	94.95	95.20	93.00	95.20	279,934	26,462,132	94.530	44.93	44.82	44.93	43.90	44.93	593,076	44.618	1.55%
2016-10-28	0	93.75	93.55	93.75	93.25	94.40	445,368	41,683,566	93.594	44.25	44.16	44.25	44.01	44.56	943,570	44.176	0.54%
2016-10-27	0	93.25	93.20	93.25	92.80	93.60	563,900	52,530,920	93.156	44.01	43.99	44.01	43.80	44.18	1,194,695	43.970	-0.16%
2016-10-26	0	93.40	93.20	93.40	92.80	94.00	116,430	10,851,268	93.200	44.09	43.99	44.09	43.80	44.37	246,672	43.991	-0.80%
2016-10-25	0	94.15	94.00	94.15	93.15	94.40	275,339	25,872,866	93.967	44.44	44.37	44.44	43.97	44.56	583,341	44.353	0.59%
2016-10-24	0	93.60	93.45	93.60	91.70	93.90	436,775	40,826,099	93.472	44.18	44.11	44.18	43.28	44.32	925,364	44.119	1.68%
2016-10-20	0	92.05	92.00	92.05	91.25	92.35	285,460	26,257,903	91.985	43.45	43.42	43.45	43.07	43.59	604,784	43.417	0.33%
2016-10-19	0	91.75	91.50	91.75	90.75	91.80	178,000	16,276,410	91.441	43.31	43.19	43.31	42.83	43.33	377,116	43.160	1.33%
2016-10-18	0	90.55	90.50	90.55	89.90	91.30	177,836	16,113,262	90.607	42.74	42.72	42.74	42.43	43.09	376,769	42.767	0.28%
2016-10-17	0	90.30	90.25	90.30	89.65	90.45	360,441	32,524,751	90.236	42.62	42.60	42.62	42.32	42.69	763,641	42.592	-1.15%
2016-10-14	0	91.35	91.10	91.35	89.65	91.65	127,204	11,542,069	90.737	43.12	43.00	43.12	42.32	43.26	269,498	42.828	1.50%
2016-10-13	0	90.00	90.00	90.35	89.55	92.00	340,900	30,854,660	90.509	42.48	42.48	42.65	42.27	43.42	722,241	42.721	-2.07%
2016-10-12	0	91.90	91.75	91.90	91.00	92.00	378,197	34,594,264	91.472	43.38	43.31	43.38	42.95	43.42	801,259	43.175	0.11%
2016-10-11	0	91.80	91.50	91.80	90.65	91.80	260,312	23,810,826	91.470	43.33	43.19	43.33	42.79	43.33	551,505	43.174	0.77%
2016-10-07	0	91.10	91.10	91.15	90.20	91.35	408,500	37,228,522	91.135	43.00	43.00	43.02	42.57	43.12	865,460	43.016	0.16%
2016-10-06	0	90.95	90.85	90.95	90.10	91.00	134,684	12,217,533	90.713	42.93	42.88	42.93	42.53	42.95	285,346	42.817	0.89%
2016-10-05	0	90.15	90.05	90.15	89.25	90.20	213,100	19,154,467	89.885	42.55	42.50	42.55	42.13	42.57	451,480	42.426	0.39%
2016-10-04	0	89.80	89.80	89.90	89.40	89.80	105,323	9,437,610	89.606	42.39	42.39	42.43	42.20	42.39	223,140	42.294	0.62%
2016-10-03	0	89.25	89.20	89.25	88.15	89.30	129,548	11,530,229	89.004	42.13	42.10	42.13	41.61	42.15	274,464	42.010	0.90%
2016-09-30	0	88.45	88.05	88.45	86.90	88.45	185,841	16,355,949	88.010	41.75	41.56	41.75	41.02	41.75	393,728	41.541	1.26%
2016-09-29	0	87.35	87.35	87.50	86.10	87.55	110,884	9,653,515	87.060	41.23	41.23	41.30	40.64	41.32	234,922	41.092	0.92%
2016-09-28	0	86.55	86.50	86.60	86.05	87.30	230,501	19,887,022	86.277	40.85	40.83	40.88	40.62	41.21	488,346	40.723	-1.37%
2016-09-27	0	87.75	87.65	87.75	86.10	87.75	240,769	21,078,730	87.548	41.42	41.37	41.42	40.64	41.42	510,100	41.323	1.09%
2016-09-26	0	86.80	86.75	86.80	86.35	88.00	226,720	19,726,053	87.006	40.97	40.95	40.97	40.76	41.54	480,336	41.067	-0.52%
2016-09-23	0	87.25	87.25	87.35	86.00	87.50	192,697	16,780,539	87.083	41.18	41.18	41.23	40.59	41.30	408,254	41.103	0.29%
2016-09-22	0	87.00	87.00	87.10	86.75	87.60	154,603	13,460,502	87.065	41.06	41.06	41.11	40.95	41.35	327,546	41.095	-0.40%
2016-09-21	0	87.35	87.35	87.45	86.05	88.45	156,198	13,645,878	87.363	41.23	41.23	41.28	40.62	41.75	330,926	41.235	1.04%
2016-09-20	0	86.45	86.45	86.70	86.45	89.10	172,956	15,057,510	87.060	40.80	40.80	40.92	40.80	42.06	366,430	41.092	-1.76%
2016-09-19	0	88.00	88.00	88.05	87.25	89.10	115,449	10,172,807	88.115	41.54	41.54	41.56	41.18	42.06	244,594	41.591	-1.23%
2016-09-15	0	89.10	89.05	89.10	85.90	89.10	278,957	24,417,399	87.531	42.06	42.03	42.06	40.55	42.06	591,007	41.315	3.60%
2016-09-14	0	86.00	86.00	86.10	85.30	86.40	119,767	10,305,794	86.049	40.59	40.59	40.64	40.26	40.78	253,742	40.615	0.06%
2016-09-13	0	85.95	85.95	86.10	85.35	86.30	132,113	11,357,004	85.964	40.57	40.57	40.64	40.29	40.73	279,899	40.575	-0.12%
2016-09-12	0	86.05	86.05	86.10	85.25	86.85	207,872	17,884,436	86.036	40.62	40.62	40.64	40.24	40.99	440,404	40.609	-1.21%
2016-09-09	0	87.10	87.05	87.10	86.60	88.95	132,864	11,582,575	87.176	41.11	41.09	41.11	40.88	41.98	281,490	41.147	-0.91%
2016-09-08	0	87.90	87.90	88.20	87.85	89.15	193,167	17,107,656	88.564	41.49	41.49	41.63	41.47	42.08	409,249	41.803	-1.24%
2016-09-07	0	89.00	88.85	89.00	88.60	89.80	266,162	23,652,581	88.865	42.01	41.94	42.01	41.82	42.39	563,899	41.945	-0.39%
2016-09-06	0	89.35	89.20	89.35	86.75	89.45	529,625	46,508,405	87.814	42.17	42.10	42.17	40.95	42.22	1,122,079	41.448	2.82%
2016-09-05	0	86.90	86.90	87.05	86.20	87.25	99,941	8,685,547	86.907	41.02	41.02	41.09	40.69	41.18	211,738	41.020	-0.11%
2016-09-02	0	87.00	87.00	87.30	87.00	87.75	156,959	13,727,570	87.460	41.06	41.06	41.21	41.06	41.42	332,538	41.281	-0.46%
2016-09-01	0	87.40	87.05	87.40	86.25	87.40	166,407	14,484,259	87.041	41.25	41.09	41.25	40.71	41.25	352,555	41.084	0.92%
2016-08-31	0	86.60	86.60	86.75	86.05	87.10	149,842	12,971,491	86.568	40.88	40.88	40.95	40.62	41.11	317,460	40.860	0.12%
2016-08-30	0	86.50	86.50	86.60	85.65	86.80	132,231	11,412,508	86.307	40.83	40.83	40.88	40.43	40.97	280,149	40.737	0.58%
2016-08-29	0	86.00	86.00	86.15	85.85	86.80	59,032	5,084,288	86.128	40.59	40.59	40.66	40.52	40.97	125,067	40.653	-0.12%
2016-08-26	0	86.10	86.10	86.35	85.80	87.50	64,340	5,543,674	86.162	40.64	40.64	40.76	40.50	41.30	136,313	40.669	-0.69%
2016-08-25	0	86.70	86.55	86.70	86.00	86.85	410,023	35,542,487	86.684	40.92	40.85	40.92	40.59	40.99	868,687	40.915	0.23%
2016-08-24	0	86.50	86.50	86.65	86.15	87.50	244,626	21,167,541	86.530	40.83	40.83	40.90	40.66	41.30	518,272	40.843	0.87%
2016-08-23	0	85.75	85.75	85.95	85.45	87.00	240,661	20,696,578	85.999	40.47	40.47	40.57	40.33	41.06	509,872	40.592	-1.15%
2016-08-22	0	86.75	86.50	86.75	84.90	86.90	494,900	42,497,910	85.872	40.95	40.83	40.95	40.07	41.02	1,048,510	40.532	1.28%
2016-08-19	0	85.65	85.65	85.75	85.15	88.00	371,167	31,792,609	85.656	40.43	40.43	40.47	40.19	41.54	786,365	40.430	-2.56%
2016-08-18	0	87.90	87.85	87.90	87.50	88.00	313,135	27,504,743	87.837	41.49	41.47	41.49	41.30	41.54	663,417	41.459	0.29%
2016-08-17	0	87.65	87.55	87.65	86.65	87.75	262,600	22,977,134	87.499	41.37	41.32	41.37	40.90	41.42	556,352	41.300	1.10%
2016-08-16	0	86.70	86.70	86.75	86.40	87.30	194,970	16,905,666	86.709	40.92	40.92	40.95	40.78	41.21	413,069	40.927	0.17%
2016-08-15	0	86.55	86.50	86.55	86.20	86.90	158,272	13,694,749	86.527	40.85	40.83	40.85	40.69	41.02	335,320	40.841	-0.46%
2016-08-12	0	86.95	86.95	87.00	86.55	87.10	230,648	20,070,171	87.016	41.04	41.04	41.06	40.85	41.11	488,658	41.072	0.99%
2016-08-11	0	86.10	86.00	86.10	85.35	86.25	175,059	15,039,711	85.912	40.64	40.59	40.64	40.29	40.71	370,885	40.551	0.12%
2016-08-10	0	86.00	85.75	86.00	85.75	86.75	177,176	15,242,246	86.029	40.59	40.47	40.59	40.47	40.95	375,370	40.606	0.35%
2016-08-09	0	85.70	85.65	85.70	85.40	86.20	238,226	20,435,029	85.780	40.45	40.43	40.45	40.31	40.69	504,713	40.488	-0.06%
2016-08-08	0	85.75	85.55	85.75	85.00	85.90	135,300	11,568,890	85.505	40.47	40.38	40.47	40.12	40.55	286,651	40.359	0.53%
2016-08-05	0	85.30	85.15	85.30	84.85	85.80	224,476	19,124,598	85.197	40.26	40.19	40.26	40.05	40.50	475,581	40.213	0.59%
2016-08-04	0	84.80	84.80	84.85	84.70	85.80	409,500	34,682,775	84.695	40.03	40.03	40.05	39.98	40.50	867,579	39.977	0.00%
2016-08-03	0	84.80	84.50	84.80	84.05	86.80	320,783	27,111,759	84.517	40.03	39.88	40.03	39.67	40.97	679,620	39.893	-0.12%
2016-08-01	0	84.90	84.70	84.90	84.35	85.50	88,391	7,509,123	84.953	40.07	39.98	40.07	39.81	40.36	187,268	40.098	0.65%
2016-07-29	0	84.35	84.00	84.35	83.95	85.20	203,831	17,194,333	84.356	39.81	39.65	39.81	39.62	40.21	431,842	39.816	-1.69%
2016-07-28	0	85.80	85.25	85.80	83.60	85.80	270,300	22,985,485	85.037	40.50	40.24	40.50	39.46	40.50	572,666	40.138	1.66%
2016-07-27	0	84.40	84.30	84.40	83.85	85.15	298,685	25,192,680	84.345	39.84	39.79	39.84	39.58	40.19	632,803	39.811	-1.06%
2016-07-26	0	85.30	85.30	85.50	85.10	87.00	182,310	15,593,047	85.530	40.26	40.26	40.36	40.17	41.06	386,247	40.371	-2.23%
2016-07-25	0	87.25	87.00	87.25	86.65	87.45	374,257	32,614,576	87.145	41.18	41.06	41.18	40.90	41.28	792,912	41.133	0.46%
2016-07-22	0	86.85	86.90	86.95	86.00	87.25	288,780	25,069,629	86.812	40.99	41.02	41.04	40.59	41.18	611,818	40.976	0.52%
2016-07-21	0	86.40	86.00	86.50	84.20	87.10	652,508	56,218,911	86.158	40.78	40.59	40.83	39.74	41.11	1,382,423	40.667	2.61%
2016-07-20	0	84.20	84.10	84.25	83.90	84.50	192,494	16,196,547	84.141	39.74	39.70	39.77	39.60	39.88	407,823	39.715	0.12%
2016-07-19	0	84.10	84.00	84.15	83.00	84.80	368,464	30,934,472	83.955	39.70	39.65	39.72	39.18	40.03	780,639	39.627	1.25%
2016-07-18	0	85.00	84.85	85.20	84.00	85.20	332,332	28,125,817	84.632	39.21	39.14	39.30	38.74	39.30	720,523	39.035	1.19%
2016-07-15	0	84.00	83.80	84.00	82.40	84.20	710,319	59,397,953	83.622	38.74	38.65	38.74	38.01	38.84	1,540,030	38.569	1.76%
2016-07-14	0	82.55	82.25	82.60	81.30	82.60	160,155	13,129,759	81.982	38.08	37.94	38.10	37.50	38.10	347,229	37.813	0.73%
2016-07-13	0	81.95	81.75	81.95	81.50	83.50	413,129	33,793,476	81.799	37.80	37.71	37.80	37.59	38.51	895,698	37.729	-1.21%
2016-07-12	0	82.95	82.80	83.30	81.55	83.60	230,522	19,067,704	82.715	38.26	38.19	38.42	37.61	38.56	499,791	38.151	1.72%
2016-07-11	0	81.55	81.55	81.95	81.50	82.55	314,500	25,734,158	81.826	37.61	37.61	37.80	37.59	38.08	681,862	37.741	0.06%
2016-07-08	0	81.50	81.50	82.00	81.30	82.30	195,400	15,953,466	81.645	37.59	37.59	37.82	37.50	37.96	423,643	37.658	-0.61%
2016-07-07	0	82.00	82.00	82.20	81.90	84.10	420,484	34,904,347	83.010	37.82	37.82	37.91	37.78	38.79	911,644	38.287	-1.86%
2016-07-06	0	83.55	83.20	83.60	81.30	83.60	268,300	22,258,750	82.962	38.54	38.37	38.56	37.50	38.56	581,697	38.265	2.08%
2016-07-05	0	81.85	81.70	81.95	81.60	83.00	159,289	13,096,402	82.218	37.75	37.68	37.80	37.64	38.28	345,352	37.922	-1.21%
2016-07-04	0	82.85	82.70	82.85	81.40	83.10	245,219	20,287,474	82.732	38.21	38.14	38.21	37.54	38.33	531,655	38.159	1.59%
2016-06-30	0	81.55	81.15	81.65	81.00	82.90	467,465	38,166,652	81.646	37.61	37.43	37.66	37.36	38.24	1,013,503	37.658	-0.79%
2016-06-29	0	82.20	82.15	82.40	82.15	83.70	300,752	24,863,394	82.671	37.91	37.89	38.01	37.89	38.61	652,055	38.131	-0.24%
2016-06-28	0	82.40	82.10	82.65	78.85	82.65	283,749	23,065,234	81.287	38.01	37.87	38.12	36.37	38.12	615,191	37.493	2.49%
2016-06-27	0	80.40	80.25	80.40	79.55	81.90	447,810	35,841,309	80.037	37.08	37.01	37.08	36.69	37.78	970,889	36.916	-1.95%
2016-06-24	0	82.00	81.75	82.00	80.40	84.30	249,152	20,493,981	82.255	37.82	37.71	37.82	37.08	38.88	540,182	37.939	-2.44%
2016-06-23	0	84.05	83.95	84.30	83.85	85.00	113,854	9,567,598	84.034	38.77	38.72	38.88	38.67	39.21	246,845	38.760	-0.53%
2016-06-22	0	84.50	84.55	84.60	84.25	85.75	313,200	26,565,365	84.819	38.97	39.00	39.02	38.86	39.55	679,043	39.122	-0.88%
2016-06-21	0	85.25	85.20	85.30	85.20	88.15	559,269	48,294,101	86.352	39.32	39.30	39.34	39.30	40.66	1,212,541	39.829	-2.85%
2016-06-20	0	87.75	87.50	87.75	87.20	88.60	340,505	29,843,002	87.643	40.47	40.36	40.47	40.22	40.87	738,243	40.424	-0.85%
2016-06-17	0	88.50	89.80	90.00	86.45	90.00	467,760	41,151,782	87.976	40.82	41.42	41.51	39.87	41.51	1,014,142	40.578	1.09%
2016-06-16	0	87.55	87.50	87.65	85.20	87.60	494,330	42,748,294	86.477	40.38	40.36	40.43	39.30	40.40	1,071,748	39.887	2.34%
2016-06-15	0	85.55	85.50	85.75	84.50	85.85	346,804	29,644,805	85.480	39.46	39.44	39.55	38.97	39.60	751,900	39.427	1.24%
2016-06-14	0	84.50	84.45	84.90	82.75	84.80	266,039	22,459,639	84.422	38.97	38.95	39.16	38.17	39.11	576,795	38.939	0.90%
2016-06-13	0	83.75	83.60	84.00	83.20	85.20	278,900	23,379,700	83.828	38.63	38.56	38.74	38.37	39.30	604,678	38.665	-1.70%
2016-06-10	0	85.20	85.15	85.25	84.80	87.00	337,393	28,750,548	85.214	39.30	39.27	39.32	39.11	40.13	731,496	39.304	0.89%
2016-06-08	0	84.45	84.20	84.70	84.15	84.75	394,856	33,314,656	84.372	38.95	38.84	39.07	38.81	39.09	856,080	38.915	0.12%
2016-06-07	0	84.35	84.35	84.45	83.95	84.95	230,500	19,469,322	84.466	38.91	38.91	38.95	38.72	39.18	499,743	38.959	0.24%
2016-06-06	0	84.15	84.05	84.25	83.50	84.75	181,200	15,235,752	84.083	38.81	38.77	38.86	38.51	39.09	392,857	38.782	-0.24%
2016-06-03	0	84.35	84.30	84.35	84.15	85.00	301,246	25,408,593	84.345	38.91	38.88	38.91	38.81	39.21	653,126	38.903	0.66%
2016-06-02	0	83.80	83.75	83.80	83.40	84.85	714,330	60,223,716	84.308	38.65	38.63	38.65	38.47	39.14	1,548,726	38.886	-0.71%
2016-06-01	0	84.40	84.35	84.80	84.05	85.20	176,076	14,885,428	84.540	38.93	38.91	39.11	38.77	39.30	381,747	38.993	-0.82%
2016-05-31	0	85.10	85.20	85.25	83.75	85.30	265,713	22,488,838	84.636	39.25	39.30	39.32	38.63	39.34	576,088	39.037	0.47%
2016-05-30	0	84.70	84.65	84.70	84.60	84.95	166,900	14,138,335	84.711	39.07	39.04	39.07	39.02	39.18	361,853	39.072	-0.06%
2016-05-27	0	84.75	84.75	84.85	83.75	84.90	316,977	26,727,832	84.321	39.09	39.09	39.14	38.63	39.16	687,232	38.892	0.41%
2016-05-26	0	84.40	84.30	84.40	84.25	85.10	215,160	18,205,144	84.612	38.93	38.88	38.93	38.86	39.25	466,485	39.026	0.30%
2016-05-25	0	84.15	83.80	84.25	83.50	85.85	378,500	31,832,571	84.102	38.81	38.65	38.86	38.51	39.60	820,619	38.791	-1.52%
2016-05-24	0	85.45	85.30	85.35	83.55	86.00	444,700	37,772,247	84.939	39.41	39.34	39.37	38.54	39.67	964,146	39.177	1.36%
2016-05-23	0	84.30	84.25	84.35	83.55	84.95	213,739	17,978,565	84.115	38.88	38.86	38.91	38.54	39.18	463,404	38.797	-0.77%
2016-05-20	0	84.95	84.55	85.00	82.00	85.20	570,668	48,216,994	84.492	39.18	39.00	39.21	37.82	39.30	1,237,255	38.971	2.41%
2016-05-19	0	82.95	82.90	83.25	79.20	83.80	1,595,079	131,444,349	82.406	38.26	38.24	38.40	36.53	38.65	3,458,263	38.009	5.00%
2016-05-18	0	79.00	78.95	79.00	75.70	79.00	565,818	44,036,991	77.829	36.44	36.41	36.44	34.92	36.44	1,226,740	35.898	-0.63%
2016-05-17	0	79.50	79.45	79.50	79.25	79.70	179,600	14,278,695	79.503	36.67	36.65	36.67	36.55	36.76	389,388	36.670	0.44%
2016-05-16	0	79.15	79.10	79.25	78.60	79.25	160,500	12,700,375	79.130	36.51	36.48	36.55	36.25	36.55	347,977	36.498	0.06%
2016-05-13	0	79.10	79.05	79.10	78.65	79.20	289,870	22,907,499	79.027	36.48	36.46	36.48	36.28	36.53	628,462	36.450	-0.19%
2016-05-12	0	79.25	79.20	79.25	79.00	79.75	243,608	19,306,100	79.251	36.55	36.53	36.55	36.44	36.78	528,162	36.553	0.00%
2016-05-11	0	79.25	79.20	79.25	79.10	79.55	403,644	31,990,252	79.254	36.55	36.53	36.55	36.48	36.69	875,134	36.555	0.13%
2016-05-10	0	79.15	79.10	79.15	78.00	79.25	146,982	11,587,122	78.834	36.51	36.48	36.51	35.98	36.55	318,669	36.361	0.70%
2016-05-09	0	78.60	78.60	78.65	78.55	80.00	196,396	15,532,812	79.089	36.25	36.25	36.28	36.23	36.90	425,803	36.479	-0.51%
2016-05-06	0	79.00	78.95	79.00	78.75	80.25	352,515	27,918,502	79.198	36.44	36.41	36.44	36.32	37.01	764,282	36.529	-1.19%
2016-05-05	0	79.95	79.90	79.95	79.65	80.20	259,512	20,739,708	79.918	36.88	36.85	36.88	36.74	36.99	562,643	36.861	-0.06%
2016-05-04	0	80.00	79.95	80.00	79.80	80.00	259,900	20,785,007	79.973	36.90	36.88	36.90	36.81	36.90	563,485	36.887	0.50%
2016-05-03	0	79.60	79.50	79.60	79.55	80.05	245,780	19,644,778	79.928	36.71	36.67	36.71	36.69	36.92	532,871	36.866	-0.75%
2016-04-29	0	80.20	80.10	80.40	79.60	80.40	230,583	18,484,414	80.164	36.99	36.95	37.08	36.71	37.08	499,923	36.975	0.19%
2016-04-28	0	80.05	80.00	80.05	79.55	80.40	655,469	52,642,981	80.313	36.92	36.90	36.92	36.69	37.08	1,421,111	37.044	-0.37%
2016-04-27	0	80.35	80.30	80.40	80.25	81.80	819,400	66,347,437	80.971	37.06	37.04	37.08	37.01	37.73	1,776,527	37.347	-1.29%
2016-04-26	0	81.40	81.10	81.45	80.60	81.50	631,610	51,161,337	81.001	37.54	37.41	37.57	37.18	37.59	1,369,383	37.361	0.93%
2016-04-25	0	80.65	80.65	80.70	80.30	80.75	483,735	38,991,731	80.606	37.20	37.20	37.22	37.04	37.24	1,048,777	37.178	0.56%
2016-04-22	0	80.20	80.15	80.20	80.05	81.00	343,412	27,525,112	80.152	36.99	36.97	36.99	36.92	37.36	744,546	36.969	-0.25%
2016-04-21	0	80.40	80.35	80.40	80.10	80.85	596,594	47,926,994	80.334	37.08	37.06	37.08	36.95	37.29	1,293,465	37.053	-0.56%
2016-04-20	0	80.85	80.80	80.85	80.50	81.90	638,100	51,834,996	81.233	37.29	37.27	37.29	37.13	37.78	1,383,453	37.468	-2.65%
2016-04-19	0	83.05	83.05	83.20	82.60	85.50	955,692	79,992,546	83.701	38.31	38.31	38.37	38.10	39.44	2,072,019	38.606	-3.15%
2016-04-18	0	85.75	85.70	85.75	85.25	86.90	479,700	41,108,922	85.697	39.55	39.53	39.55	39.32	40.08	1,040,029	39.527	-1.89%
2016-04-15	0	87.40	87.40	87.45	87.00	87.75	271,472	23,734,649	87.429	40.31	40.31	40.34	40.13	40.47	588,574	40.326	-0.11%
2016-04-14	0	87.50	87.45	87.50	87.20	88.70	399,663	34,968,936	87.496	40.36	40.34	40.36	40.22	40.91	866,502	40.356	-0.91%
2016-04-13	0	88.30	88.15	88.35	88.00	88.90	517,133	45,770,784	88.509	40.73	40.66	40.75	40.59	41.00	1,121,187	40.824	-0.45%
2016-04-12	0	88.70	88.60	89.05	88.45	89.45	429,000	38,147,860	88.923	40.91	40.87	41.07	40.80	41.26	930,107	41.014	0.34%
2016-04-11	0	88.40	88.40	88.65	88.00	89.30	486,947	43,114,187	88.540	40.77	40.77	40.89	40.59	41.19	1,055,741	40.838	-1.01%
2016-04-08	0	89.30	89.30	89.35	89.15	89.75	288,708	25,784,786	89.311	41.19	41.19	41.21	41.12	41.40	625,943	41.194	-0.50%
2016-04-07	0	89.75	89.75	90.00	89.70	90.30	398,670	35,861,306	89.952	41.40	41.40	41.51	41.37	41.65	864,349	41.489	-0.72%
2016-04-06	0	90.40	90.40	90.45	90.05	92.05	240,600	21,778,721	90.518	41.70	41.70	41.72	41.53	42.46	521,641	41.750	-1.42%
2016-04-05	0	91.70	91.60	91.70	91.40	91.90	548,392	50,202,147	91.544	42.30	42.25	42.30	42.16	42.39	1,188,959	42.224	-0.11%
2016-04-01	0	91.80	91.80	91.85	91.30	92.40	365,647	33,482,068	91.569	42.34	42.34	42.36	42.11	42.62	792,753	42.235	-0.33%
2016-03-31	0	92.10	91.75	92.10	91.55	93.60	280,594	25,826,604	92.043	42.48	42.32	42.48	42.23	43.17	608,351	42.453	-0.75%
2016-03-30	0	92.80	92.50	92.85	91.25	92.90	313,274	28,853,925	92.104	42.80	42.66	42.83	42.09	42.85	679,204	42.482	1.25%
2016-03-29	0	91.65	91.60	91.95	91.45	93.50	220,552	20,271,039	91.910	42.27	42.25	42.41	42.18	43.13	478,175	42.393	-1.82%
2016-03-24	0	93.35	93.30	93.75	91.95	93.75	424,524	39,516,008	93.083	43.06	43.03	43.24	42.41	43.24	920,403	42.933	0.43%
2016-03-23	0	92.95	92.65	93.05	91.95	93.25	305,240	28,300,911	92.717	42.87	42.73	42.92	42.41	43.01	661,786	42.764	1.09%
2016-03-22	0	91.95	91.80	92.00	91.55	93.85	435,666	40,455,391	92.859	42.41	42.34	42.43	42.23	43.29	944,560	42.830	-0.05%
2016-03-21	0	92.00	91.85	92.15	90.80	94.15	947,893	87,327,779	92.128	42.43	42.36	42.50	41.88	43.43	2,055,110	42.493	-1.34%
2016-03-18	0	93.25	92.35	93.55	91.25	96.45	3,012,894	280,993,226	93.264	43.01	42.60	43.15	42.09	44.49	6,532,203	43.017	-3.82%
2016-03-17	0	96.95	96.65	97.05	93.75	97.15	982,010	93,643,691	95.359	44.72	44.58	44.76	43.24	44.81	2,129,079	43.983	3.52%
2016-03-16	0	93.65	93.25	93.75	93.10	94.15	1,031,700	96,600,742	93.633	43.19	43.01	43.24	42.94	43.43	2,236,811	43.187	-0.16%
2016-03-15	0	93.80	93.50	93.95	91.45	94.00	755,500	70,476,257	93.284	43.26	43.13	43.33	42.18	43.36	1,637,986	43.026	2.96%
2016-03-14	0	91.10	90.75	91.00	87.05	91.40	1,071,837	96,952,158	90.454	42.02	41.86	41.97	40.15	42.16	2,323,831	41.721	4.77%
2016-03-11	0	86.95	86.80	87.00	86.70	88.20	399,169	34,810,220	87.207	40.10	40.04	40.13	39.99	40.68	865,431	40.223	-1.53%
2016-03-10	0	88.30	88.00	88.30	87.25	89.10	407,724	35,956,004	88.187	40.73	40.59	40.73	40.24	41.10	883,979	40.675	1.15%
2016-03-09	0	87.30	87.30	87.35	86.75	87.35	1,166,231	101,639,993	87.153	40.27	40.27	40.29	40.01	40.29	2,528,485	40.198	0.29%
2016-03-08	0	87.05	86.75	87.05	86.40	87.05	313,116	27,229,003	86.961	40.15	40.01	40.15	39.85	40.15	678,861	40.110	0.12%
2016-03-07	0	86.95	86.95	87.00	86.20	87.80	377,500	32,846,345	87.010	40.10	40.10	40.13	39.76	40.50	818,451	40.132	-0.69%
2016-03-04	0	87.55	87.45	87.70	87.40	89.20	251,510	22,118,145	87.941	40.38	40.34	40.45	40.31	41.14	545,294	40.562	-2.01%
2016-03-03	0	89.35	89.15	89.35	88.80	89.65	265,884	23,748,275	89.318	41.21	41.12	41.21	40.96	41.35	576,458	41.197	0.39%
2016-03-02	0	89.00	88.95	89.05	88.75	89.20	467,137	41,575,054	89.000	41.05	41.03	41.07	40.93	41.14	1,012,792	41.050	1.66%
2016-03-01	0	87.55	87.50	87.95	87.10	89.35	267,796	23,608,343	88.158	40.38	40.36	40.57	40.17	41.21	580,604	40.662	0.40%
2016-02-29	0	87.20	87.20	87.35	86.70	89.00	303,100	26,569,876	87.660	40.22	40.22	40.29	39.99	41.05	657,146	40.432	-1.25%
2016-02-26	0	88.30	88.15	88.70	83.60	88.75	252,373	22,112,395	87.618	40.73	40.66	40.91	38.56	40.93	547,166	40.413	1.55%
2016-02-25	0	86.95	86.85	86.95	86.50	87.25	323,838	28,180,901	87.022	40.10	40.06	40.10	39.90	40.24	702,108	40.138	0.12%
2016-02-24	0	86.85	86.80	86.90	86.35	88.00	662,250	57,816,736	87.303	40.06	40.04	40.08	39.83	40.59	1,435,813	40.268	-1.31%
2016-02-23	0	88.00	88.00	88.35	87.75	90.25	702,740	62,331,984	88.699	40.59	40.59	40.75	40.47	41.63	1,523,598	40.911	-1.68%
2016-02-22	0	89.50	89.50	89.60	88.15	91.00	388,705	34,792,291	89.508	41.28	41.28	41.33	40.66	41.97	842,745	41.285	-1.43%
2016-02-19	0	90.80	90.70	91.00	90.10	91.45	496,685	45,073,787	90.749	41.88	41.83	41.97	41.56	42.18	1,076,854	41.857	0.33%
2016-02-18	0	90.50	90.60	90.65	90.40	93.75	734,333	67,152,717	91.447	41.74	41.79	41.81	41.70	43.24	1,592,095	42.179	-0.17%
2016-02-17	0	90.65	90.55	90.65	85.65	91.20	647,096	58,108,042	89.798	41.81	41.77	41.81	39.50	42.06	1,402,958	41.418	3.25%
2016-02-16	0	87.80	87.50	87.85	86.60	88.00	307,609	26,925,706	87.532	40.50	40.36	40.52	39.94	40.59	666,922	40.373	0.92%
2016-02-15	0	87.00	86.95	87.00	85.05	88.40	606,556	52,683,058	86.856	40.13	40.10	40.13	39.23	40.77	1,315,063	40.061	2.78%
2016-02-12	0	84.65	84.50	84.80	83.60	84.80	406,400	34,220,080	84.203	39.04	38.97	39.11	38.56	39.11	881,109	38.838	1.20%
2016-02-11	0	83.65	83.65	83.70	78.50	84.60	480,275	39,960,565	83.204	38.58	38.58	38.61	36.21	39.02	1,041,276	38.377	3.21%
2016-02-05	0	81.05	81.00	81.05	79.40	82.25	216,460	17,507,629	80.882	37.38	37.36	37.38	36.62	37.94	469,303	37.306	-1.34%
2016-02-04	0	82.15	82.00	82.10	77.70	82.40	465,202	37,920,221	81.513	37.89	37.82	37.87	35.84	38.01	1,008,596	37.597	4.32%
2016-02-03	0	78.75	78.75	79.10	78.45	81.25	216,704	17,161,654	79.194	36.32	36.32	36.48	36.18	37.48	469,832	36.527	-3.08%
2016-02-02	0	81.25	81.20	81.60	79.10	82.00	339,239	27,395,064	80.754	37.48	37.45	37.64	36.48	37.82	735,498	37.247	2.98%
2016-02-01	0	78.90	78.70	78.90	78.00	79.40	412,818	32,269,978	78.170	36.39	36.30	36.39	35.98	36.62	895,024	36.055	1.28%
2016-01-29	0	77.90	77.85	78.15	75.20	78.15	1,175,518	90,778,086	77.224	35.93	35.91	36.05	34.69	36.05	2,548,620	35.619	0.06%
2016-01-28	0	77.85	77.80	77.90	76.65	78.70	175,571	13,603,157	77.480	35.91	35.88	35.93	35.35	36.30	380,652	35.736	-0.19%
2016-01-27	0	78.00	77.90	78.00	77.30	79.45	161,000	12,537,287	77.871	35.98	35.93	35.98	35.65	36.65	349,061	35.917	0.58%
2016-01-26	0	77.55	77.50	77.65	77.35	78.45	449,548	35,143,680	78.176	35.77	35.75	35.82	35.68	36.18	974,657	36.057	-1.15%
2016-01-25	0	78.45	78.40	78.60	77.75	78.80	346,766	27,208,776	78.464	36.18	36.16	36.25	35.86	36.35	751,817	36.191	1.29%
2016-01-22	0	77.45	77.30	77.55	76.50	77.80	360,104	27,819,191	77.253	35.72	35.65	35.77	35.28	35.88	780,735	35.632	1.84%
2016-01-21	0	76.05	76.00	76.15	75.20	77.35	394,027	30,035,483	76.227	35.08	35.05	35.12	34.69	35.68	854,283	35.159	1.20%
2016-01-20	0	75.15	74.95	75.30	74.95	76.80	298,161	22,377,060	75.050	34.66	34.57	34.73	34.57	35.42	646,438	34.616	-0.92%
2016-01-19	0	75.85	75.85	75.90	74.30	76.30	442,300	33,263,092	75.205	34.98	34.98	35.01	34.27	35.19	958,943	34.687	0.73%
2016-01-18	0	75.30	75.25	75.45	74.45	76.50	208,145	15,685,677	75.359	34.73	34.71	34.80	34.34	35.28	451,276	34.759	-0.59%
2016-01-15	0	75.75	75.75	75.80	75.50	76.45	437,700	33,265,650	76.001	34.94	34.94	34.96	34.82	35.26	948,970	35.054	-0.33%
2016-01-14	0	76.00	75.95	76.15	75.75	76.10	255,470	19,411,997	75.985	35.05	35.03	35.12	34.94	35.10	553,880	35.047	-1.30%
2016-01-13	0	77.00	77.00	77.15	76.65	78.00	242,306	18,736,961	77.328	35.52	35.52	35.58	35.35	35.98	525,339	35.666	0.59%
2016-01-12	0	76.55	76.40	76.65	75.70	77.75	407,346	31,117,275	76.390	35.31	35.24	35.35	34.92	35.86	883,160	35.234	1.39%
2016-01-11	0	75.50	75.50	75.55	75.25	76.95	422,786	32,221,337	76.212	34.82	34.82	34.85	34.71	35.49	916,635	35.152	-3.14%
2016-01-08	0	77.95	77.90	77.95	77.30	79.50	270,412	21,089,019	77.988	35.95	35.93	35.95	35.65	36.67	586,276	35.971	-0.06%
2016-01-07	0	78.00	77.75	78.05	77.50	78.60	662,264	51,799,278	78.215	35.98	35.86	36.00	35.75	36.25	1,435,843	36.076	-0.57%
2016-01-06	0	78.45	78.35	78.65	78.25	79.80	545,799	43,015,200	78.811	36.18	36.14	36.28	36.09	36.81	1,183,337	36.351	-1.13%
2016-01-05	0	79.35	79.35	79.50	79.00	79.80	457,696	36,345,358	79.409	36.60	36.60	36.67	36.44	36.81	992,323	36.627	2.39%
2016-01-04	0	77.50	77.50	77.55	77.50	80.15	726,481	57,001,162	78.462	35.75	35.75	35.77	35.75	36.97	1,575,071	36.190	-3.55%
2015-12-31	0	80.35	80.20	80.30	79.25	80.50	77,678	6,217,617	80.043	37.06	36.99	37.04	36.55	37.13	168,412	36.919	1.58%
2015-12-30	0	79.10	79.30	79.35	78.50	79.50	326,057	25,798,362	79.122	36.48	36.58	36.60	36.21	36.67	706,918	36.494	-0.57%
2015-12-29	0	79.55	79.50	79.55	78.75	79.60	179,150	14,217,110	79.359	36.69	36.67	36.69	36.32	36.71	388,412	36.603	1.34%
2015-12-28	0	78.50	78.50	78.55	78.50	79.20	60,400	4,757,872	78.773	36.21	36.21	36.23	36.21	36.53	130,952	36.333	-0.76%
2015-12-24	0	79.10	79.05	79.30	78.85	80.00	75,679	5,993,298	79.194	36.48	36.46	36.58	36.37	36.90	164,078	36.527	0.00%
2015-12-23	0	79.10	78.95	79.45	77.10	79.55	741,108	57,772,271	77.954	36.48	36.41	36.65	35.56	36.69	1,606,783	35.955	2.20%
2015-12-22	0	77.40	77.35	77.45	76.50	77.95	327,698	25,304,271	77.218	35.70	35.68	35.72	35.28	35.95	710,476	35.616	0.00%
2015-12-21	0	77.40	77.30	77.45	75.35	77.70	318,859	24,609,627	77.180	35.70	35.65	35.72	34.75	35.84	691,313	35.598	-0.32%
2015-12-18	0	77.65	77.50	77.60	77.00	78.70	639,456	49,578,588	77.532	35.82	35.75	35.79	35.52	36.30	1,386,393	35.761	-1.27%
2015-12-17	0	78.65	78.60	78.75	77.70	79.50	589,438	46,344,549	78.625	36.28	36.25	36.32	35.84	36.67	1,277,950	36.265	2.01%
2015-12-16	0	77.10	77.00	77.20	76.75	78.00	651,760	50,421,963	77.363	35.56	35.52	35.61	35.40	35.98	1,413,069	35.683	0.92%
2015-12-15	0	76.40	76.15	76.20	76.00	78.00	896,465	68,565,861	76.485	35.24	35.12	35.15	35.05	35.98	1,943,610	35.278	0.39%
2015-12-14	0	76.10	76.10	76.15	74.45	77.35	1,109,366	84,094,350	75.804	35.10	35.10	35.12	34.34	35.68	2,405,197	34.964	-1.62%
2015-12-11	0	77.35	77.25	77.50	77.25	80.00	669,535	52,449,034	78.337	35.68	35.63	35.75	35.63	36.90	1,451,607	36.132	-3.25%
2015-12-10	0	79.95	79.90	80.00	79.85	81.30	447,813	35,974,959	80.335	36.88	36.85	36.90	36.83	37.50	970,896	37.053	-1.72%
2015-12-09	0	81.35	81.25	81.35	81.05	82.00	399,979	32,584,164	81.465	37.52	37.48	37.52	37.38	37.82	867,187	37.575	-1.45%
2015-12-08	0	82.55	82.10	82.30	81.80	83.40	408,943	33,670,638	82.336	38.08	37.87	37.96	37.73	38.47	886,622	37.976	-1.08%
2015-12-07	0	83.45	83.45	83.50	83.25	84.90	292,017	24,425,261	83.643	38.49	38.49	38.51	38.40	39.16	633,117	38.579	-0.22%
2015-12-04	0	84.95	84.85	84.90	84.45	85.05	482,050	40,836,101	84.713	38.57	38.53	38.55	38.35	38.62	1,061,589	38.467	0.00%
2015-12-03	0	84.95	84.85	84.95	84.15	85.35	492,004	41,763,773	84.885	38.57	38.53	38.57	38.21	38.76	1,083,510	38.545	-0.64%
2015-12-02	0	85.50	85.40	85.45	85.40	88.00	911,145	78,297,544	85.933	38.82	38.78	38.80	38.78	39.96	2,006,558	39.021	-1.84%
2015-12-01	0	87.10	87.10	87.30	86.50	87.35	427,365	37,101,768	86.815	39.55	39.55	39.64	39.28	39.66	941,159	39.421	0.23%
2015-11-30	0	86.90	86.90	86.95	86.00	87.45	273,989	23,764,656	86.736	39.46	39.46	39.48	39.05	39.71	603,389	39.385	-0.40%
2015-11-27	0	87.25	87.25	87.45	87.00	88.50	172,083	15,024,276	87.308	39.62	39.62	39.71	39.51	40.19	378,968	39.645	-0.74%
2015-11-26	0	87.90	87.85	87.95	87.20	89.20	183,377	16,132,968	87.977	39.91	39.89	39.94	39.60	40.50	403,840	39.949	0.86%
2015-11-25	0	87.15	87.10	87.20	87.05	87.70	89,809	7,833,156	87.220	39.57	39.55	39.60	39.53	39.82	197,781	39.605	-0.40%
2015-11-24	0	87.50	87.40	87.50	86.60	88.65	285,372	24,997,007	87.594	39.73	39.69	39.73	39.32	40.25	628,457	39.775	-1.30%
2015-11-23	0	88.65	88.60	88.70	87.00	89.20	224,456	19,886,629	88.599	40.25	40.23	40.28	39.51	40.50	494,305	40.231	1.43%
2015-11-20	0	87.40	87.40	87.55	85.55	88.05	215,624	18,794,970	87.165	39.69	39.69	39.76	38.85	39.98	474,855	39.580	-0.11%
2015-11-19	0	87.50	87.45	87.60	85.50	87.60	175,977	15,307,272	86.985	39.73	39.71	39.78	38.82	39.78	387,543	39.498	2.28%
2015-11-18	0	85.55	85.50	85.55	85.35	86.70	650,740	55,787,235	85.729	38.85	38.82	38.85	38.76	39.37	1,433,084	38.928	-1.38%
2015-11-17	0	86.75	86.70	86.80	86.70	88.00	384,702	33,574,083	87.273	39.39	39.37	39.41	39.37	39.96	847,205	39.629	-0.29%
2015-11-16	0	87.00	86.90	87.05	86.50	88.50	460,900	40,108,463	87.022	39.51	39.46	39.53	39.28	40.19	1,015,011	39.515	-2.14%
2015-11-13	0	88.90	88.85	88.90	88.60	89.70	242,610	21,555,213	88.847	40.37	40.35	40.37	40.23	40.73	534,285	40.344	-1.00%
2015-11-12	0	89.80	89.80	89.85	89.80	90.60	293,594	26,431,625	90.028	40.78	40.78	40.80	40.78	41.14	646,564	40.880	-0.22%
2015-11-11	0	90.00	89.95	90.00	89.85	91.20	644,110	58,225,271	90.396	40.87	40.84	40.87	40.80	41.41	1,418,483	41.048	-2.96%
2015-11-10	0	92.75	92.65	92.70	92.65	94.50	164,148	15,288,686	93.140	42.12	42.07	42.09	42.07	42.91	361,493	42.293	-1.33%
2015-11-09	0	94.00	94.00	94.05	94.00	94.85	121,800	11,485,247	94.296	42.68	42.68	42.71	42.68	43.07	268,233	42.818	-0.42%
2015-11-06	0	94.40	94.30	94.40	94.00	94.95	265,461	25,086,971	94.503	42.87	42.82	42.87	42.68	43.12	584,608	42.912	-0.16%
2015-11-05	0	94.55	94.50	94.55	94.35	95.00	46,938	4,436,058	94.509	42.93	42.91	42.93	42.84	43.14	103,369	42.915	0.37%
2015-11-04	0	94.20	94.00	94.20	94.00	94.90	191,199	18,045,840	94.383	42.77	42.68	42.77	42.68	43.09	421,066	42.858	-0.53%
2015-11-03	0	94.70	94.50	94.80	93.70	94.85	144,510	13,661,265	94.535	43.00	42.91	43.05	42.55	43.07	318,245	42.927	1.12%
2015-11-02	0	93.65	93.60	93.65	93.50	95.00	179,000	16,786,160	93.777	42.52	42.50	42.52	42.46	43.14	394,201	42.583	-0.53%
2015-10-30	0	94.15	94.00	94.05	94.00	96.00	96,700	9,148,367	94.606	42.75	42.68	42.71	42.68	43.59	212,956	42.959	-0.84%
2015-10-29	0	94.95	94.85	94.95	94.35	95.50	293,518	27,890,283	95.021	43.12	43.07	43.12	42.84	43.36	646,396	43.147	0.48%
2015-10-28	0	94.50	94.60	94.90	94.50	95.30	152,965	14,520,957	94.930	42.91	42.96	43.09	42.91	43.27	336,865	43.106	-0.58%
2015-10-27	0	95.05	94.75	95.05	94.70	95.30	201,356	19,136,546	95.038	43.16	43.02	43.16	43.00	43.27	443,434	43.155	-0.11%
2015-10-26	0	95.15	94.80	95.30	94.55	95.60	83,700	7,968,285	95.201	43.21	43.05	43.27	42.93	43.41	184,327	43.229	0.11%
2015-10-23	0	95.05	94.85	95.05	93.80	95.75	275,000	26,148,547	95.086	43.16	43.07	43.16	42.59	43.48	605,615	43.177	1.71%
2015-10-22	0	93.45	93.60	93.65	92.80	94.50	235,995	22,052,415	93.444	42.43	42.50	42.52	42.14	42.91	519,717	42.432	-0.59%
2015-10-20	0	94.00	93.50	94.00	93.05	94.30	89,644	8,406,326	93.775	42.68	42.46	42.68	42.25	42.82	197,417	42.581	-0.11%
2015-10-19	0	94.10	94.00	94.35	92.70	94.35	106,783	10,021,439	93.849	42.73	42.68	42.84	42.09	42.84	235,162	42.615	0.27%
2015-10-16	0	93.85	93.70	93.95	91.50	94.25	287,300	26,756,253	93.130	42.62	42.55	42.66	41.55	42.80	632,703	42.289	2.18%
2015-10-15	0	91.85	91.80	92.10	91.50	92.50	285,075	26,180,645	91.838	41.71	41.68	41.82	41.55	42.00	627,803	41.702	-1.02%
2015-10-14	0	92.80	92.40	92.80	91.00	93.50	174,732	16,148,708	92.420	42.14	41.96	42.14	41.32	42.46	384,801	41.966	0.81%
2015-10-13	0	92.05	92.00	92.25	92.00	94.05	169,647	15,754,450	92.866	41.80	41.78	41.89	41.78	42.71	373,603	42.169	-1.92%
2015-10-12	0	93.85	93.85	93.90	93.15	94.95	180,480	16,959,760	93.970	42.62	42.62	42.64	42.30	43.12	397,460	42.670	-1.00%
2015-10-09	0	94.80	94.75	94.95	94.75	96.00	130,104	12,383,656	95.183	43.05	43.02	43.12	43.02	43.59	286,520	43.221	0.32%
2015-10-08	0	94.50	94.35	94.80	94.05	95.80	516,393	48,870,498	94.638	42.91	42.84	43.05	42.71	43.50	1,137,220	42.974	0.11%
2015-10-07	0	94.40	93.90	94.40	92.00	95.00	190,500	17,776,997	93.318	42.87	42.64	42.87	41.78	43.14	419,526	42.374	1.89%
2015-10-06	0	92.65	92.65	92.80	92.00	93.40	166,825	15,469,410	92.728	42.07	42.07	42.14	41.78	42.41	367,388	42.106	0.00%
2015-10-05	0	92.65	92.50	93.00	92.00	93.40	353,766	32,807,049	92.737	42.07	42.00	42.23	41.78	42.41	779,077	42.110	0.71%
2015-10-02	0	92.00	91.55	92.25	91.40	92.80	265,595	24,375,423	91.777	41.78	41.57	41.89	41.50	42.14	584,903	41.674	0.16%
2015-09-30	0	91.85	91.80	91.85	90.80	93.00	286,806	26,441,309	92.192	41.71	41.68	41.71	41.23	42.23	631,615	41.863	0.22%
2015-09-29	0	91.65	91.60	91.65	91.00	93.25	424,800	39,081,039	91.999	41.62	41.59	41.62	41.32	42.34	935,511	41.775	-1.72%
2015-09-25	0	93.25	93.20	93.30	93.15	94.55	1,162,370	109,123,204	93.880	42.34	42.32	42.37	42.30	42.93	2,559,815	42.629	-0.64%
2015-09-24	0	93.85	93.75	94.00	93.50	95.50	202,632	19,016,975	93.850	42.62	42.57	42.68	42.46	43.36	446,244	42.616	-1.47%
2015-09-23	0	95.25	95.10	95.25	94.70	96.00	448,750	42,870,455	95.533	43.25	43.18	43.25	43.00	43.59	988,254	43.380	-0.26%
2015-09-22	0	95.50	95.50	95.60	94.45	96.10	391,500	37,178,667	94.965	43.36	43.36	43.41	42.89	43.64	862,176	43.122	1.11%
2015-09-21	0	94.45	94.25	94.60	94.00	95.50	203,300	19,216,045	94.521	42.89	42.80	42.96	42.68	43.36	447,715	42.920	-0.94%
2015-09-18	0	95.35	94.80	95.40	94.00	95.45	204,330	19,426,420	95.074	43.30	43.05	43.32	42.68	43.34	449,983	43.171	1.11%
2015-09-17	0	94.30	94.15	94.30	93.90	94.50	214,008	20,164,912	94.225	42.82	42.75	42.82	42.64	42.91	471,297	42.786	0.00%
2015-09-16	0	94.30	94.30	94.60	93.40	94.80	187,135	17,628,923	94.204	42.82	42.82	42.96	42.41	43.05	412,116	42.777	0.91%
2015-09-15	0	93.45	93.40	93.60	93.05	94.50	185,299	17,315,143	93.444	42.43	42.41	42.50	42.25	42.91	408,072	42.432	0.05%
2015-09-14	0	93.40	93.20	93.40	93.00	95.55	131,000	12,242,732	93.456	42.41	42.32	42.41	42.23	43.39	288,493	42.437	-1.32%
2015-09-11	0	94.65	94.45	94.70	91.60	95.15	441,555	41,802,108	94.670	42.98	42.89	43.00	41.59	43.21	972,409	42.988	1.88%
2015-09-10	0	92.90	92.80	93.00	91.80	93.35	437,300	40,619,953	92.888	42.18	42.14	42.23	41.68	42.39	963,039	42.179	-0.48%
2015-09-09	0	93.35	93.35	93.60	92.15	94.45	797,535	73,698,798	92.408	42.39	42.39	42.50	41.84	42.89	1,756,362	41.961	1.63%
2015-09-08	0	91.85	91.20	91.85	88.95	91.85	169,480	15,377,738	90.735	41.71	41.41	41.71	40.39	41.71	373,235	41.201	3.49%
2015-09-07	0	88.75	88.70	88.75	88.05	90.60	477,800	42,575,187	89.107	40.30	40.28	40.30	39.98	41.14	1,052,229	40.462	-1.00%
2015-09-04	0	89.65	89.25	89.95	87.30	89.90	325,838	29,024,578	89.077	40.71	40.53	40.84	39.64	40.82	717,573	40.448	0.00%
2015-09-02	0	89.65	89.30	90.05	88.70	90.00	424,825	37,867,172	89.136	40.71	40.55	40.89	40.28	40.87	935,566	40.475	1.01%
2015-09-01	0	88.75	88.70	88.95	88.65	90.00	672,082	60,106,449	89.433	40.30	40.28	40.39	40.25	40.87	1,480,084	40.610	-1.00%
2015-08-31	0	89.65	89.50	89.70	89.00	90.60	169,880	15,219,643	89.591	40.71	40.64	40.73	40.41	41.14	374,116	40.682	-1.27%
2015-08-28	0	90.80	90.60	90.80	90.15	91.75	251,700	22,856,365	90.808	41.23	41.14	41.23	40.94	41.66	554,303	41.234	2.14%
2015-08-27	0	88.90	88.90	88.95	88.00	89.45	353,297	31,412,227	88.912	40.37	40.37	40.39	39.96	40.62	778,044	40.373	1.83%
2015-08-26	0	87.30	87.10	87.45	86.65	87.95	392,015	34,261,468	87.398	39.64	39.55	39.71	39.35	39.94	863,310	39.686	0.81%
2015-08-25	0	86.60	86.60	86.65	86.15	90.45	646,976	56,538,833	87.389	39.32	39.32	39.35	39.12	41.07	1,424,795	39.682	-1.59%
2015-08-24	0	88.00	88.00	88.10	88.00	90.20	571,783	50,692,795	88.657	39.96	39.96	40.00	39.96	40.96	1,259,202	40.258	-2.98%
2015-08-21	0	90.70	90.65	90.80	90.60	92.50	442,000	40,435,682	91.483	41.19	41.16	41.23	41.14	42.00	973,389	41.541	-2.42%
2015-08-20	0	92.95	92.90	93.10	92.65	95.45	183,151	17,082,394	93.269	42.21	42.18	42.28	42.07	43.34	403,342	42.352	-1.69%
2015-08-19	0	94.55	94.55	94.75	93.85	97.00	389,832	36,988,672	94.884	42.93	42.93	43.02	42.62	44.05	858,503	43.085	-2.07%
2015-08-18	0	96.55	96.55	97.05	96.55	99.00	109,723	10,701,410	97.531	43.84	43.84	44.07	43.84	44.95	241,636	44.287	-2.52%
2015-08-17	0	99.05	98.90	99.40	96.85	99.40	192,612	19,075,525	99.036	44.98	44.91	45.14	43.98	45.14	424,177	44.971	0.56%
2015-08-14	0	98.50	98.50	98.70	97.80	100.2	433,138	42,734,413	98.662	44.73	44.73	44.82	44.41	45.50	953,873	44.801	-0.35%
2015-08-13	0	98.85	98.80	98.85	95.15	99.80	529,523	52,060,595	98.316	44.89	44.86	44.89	43.21	45.32	1,166,136	44.644	3.51%
2015-08-12	0	95.50	95.40	95.55	93.40	95.90	510,014	48,453,438	95.004	43.36	43.32	43.39	42.41	43.55	1,123,172	43.140	2.03%
2015-08-11	0	93.60	93.55	93.65	91.45	94.30	431,320	40,164,143	93.119	42.50	42.48	42.52	41.53	42.82	949,869	42.284	1.96%
2015-08-10	0	91.80	91.80	91.85	90.60	95.00	216,289	19,868,115	91.859	41.68	41.68	41.71	41.14	43.14	476,320	41.712	-2.13%
2015-08-07	0	93.80	93.80	93.85	93.10	94.65	214,100	20,022,070	93.517	42.59	42.59	42.62	42.28	42.98	471,499	42.465	0.54%
2015-08-06	0	93.30	93.30	93.35	93.30	95.90	396,089	37,206,477	93.935	42.37	42.37	42.39	42.37	43.55	872,282	42.654	-1.48%
2015-08-05	0	94.70	94.65	94.70	94.45	95.60	350,817	33,301,417	94.925	43.00	42.98	43.00	42.89	43.41	772,582	43.104	0.48%
2015-08-04	0	94.25	94.20	94.25	93.85	97.40	256,578	24,383,972	95.035	42.80	42.77	42.80	42.62	44.23	565,046	43.154	-1.87%
2015-08-03	0	96.05	96.00	96.05	95.90	97.45	118,129	11,350,343	96.084	43.61	43.59	43.61	43.55	44.25	260,148	43.630	-0.47%
2015-07-31	0	96.50	96.40	96.50	96.05	98.50	169,596	16,435,812	96.912	43.82	43.77	43.82	43.61	44.73	373,491	44.006	0.47%
2015-07-30	0	96.05	96.05	96.10	95.95	98.00	125,267	12,091,411	96.525	43.61	43.61	43.64	43.57	44.50	275,868	43.830	0.47%
2015-07-29	0	95.60	95.55	95.95	95.55	97.05	166,665	15,981,177	95.888	43.41	43.39	43.57	43.39	44.07	367,036	43.541	-0.88%
2015-07-28	0	96.45	96.40	96.60	96.10	97.30	111,926	10,808,972	96.572	43.80	43.77	43.86	43.64	44.18	246,488	43.852	0.78%
2015-07-27	0	95.70	95.70	95.80	95.65	98.65	296,118	28,623,138	96.661	43.46	43.46	43.50	43.43	44.80	652,122	43.892	-2.40%
2015-07-24	0	98.05	98.10	98.20	97.65	98.65	83,689	8,207,424	98.071	44.52	44.55	44.59	44.34	44.80	184,303	44.532	0.15%
2015-07-23	0	97.90	97.90	97.95	97.40	100.0	196,900	19,292,202	97.980	44.45	44.45	44.48	44.23	45.41	433,621	44.491	-1.71%
2015-07-22	0	99.60	99.55	99.60	98.00	100.5	177,700	17,689,067	99.545	45.23	45.20	45.23	44.50	45.64	391,338	45.202	1.43%
2015-07-21	0	98.20	98.20	98.25	98.10	99.80	291,400	28,684,907	98.438	44.59	44.59	44.61	44.55	45.32	641,732	44.699	-0.20%
2015-07-20	0	98.40	98.35	98.45	98.10	101.2	214,404	21,137,279	98.586	44.68	44.66	44.70	44.55	45.95	472,169	44.766	-1.25%
2015-07-17	0	99.65	99.50	99.65	98.20	101.0	268,024	26,736,315	99.753	45.25	45.18	45.25	44.59	45.86	590,253	45.296	0.38%
2015-07-16	0	104.0	104.0	104.1	99.50	104.4	609,800	63,138,622	103.54	45.08	45.08	45.12	43.13	45.25	1,406,886	44.878	3.07%
2015-07-15	0	100.9	100.6	101.0	99.15	101.2	557,603	56,172,037	100.74	43.73	43.60	43.78	42.98	43.86	1,286,461	43.664	1.97%
2015-07-14	0	98.95	98.90	98.95	98.90	101.1	808,519	80,337,053	99.363	42.89	42.87	42.89	42.87	43.82	1,865,356	43.068	-1.93%
2015-07-13	0	100.9	100.6	101.3	100.0	101.4	517,283	52,122,720	100.76	43.73	43.60	43.91	43.34	43.95	1,193,438	43.674	-0.49%
2015-07-10	0	101.4	101.4	101.5	100.2	102.0	276,834	28,047,694	101.32	43.95	43.95	43.99	43.43	44.21	638,691	43.914	0.20%
2015-07-09	0	101.2	100.9	101.0	99.00	103.0	456,884	46,111,853	100.93	43.86	43.73	43.78	42.91	44.64	1,054,089	43.746	1.56%
2015-07-08	0	99.65	99.65	99.75	99.50	103.4	480,058	48,388,480	100.80	43.19	43.19	43.24	43.13	44.82	1,107,555	43.689	-1.82%
2015-07-07	0	101.5	101.2	101.3	100.9	102.0	384,777	39,056,377	101.50	43.99	43.86	43.91	43.73	44.21	887,729	43.996	0.50%
2015-07-06	0	101.0	100.7	101.0	100.0	102.5	313,705	31,590,423	100.70	43.78	43.65	43.78	43.34	44.43	723,757	43.648	-0.98%
2015-07-03	0	102.0	101.7	102.0	101.0	102.6	127,789	12,988,052	101.64	44.21	44.08	44.21	43.78	44.47	294,825	44.053	-0.29%
2015-07-02	0	102.3	102.3	102.4	101.5	103.0	349,211	35,589,099	101.91	44.34	44.34	44.38	43.99	44.64	805,674	44.173	-0.58%
2015-06-30	0	102.9	102.5	102.6	102.3	103.8	240,469	24,741,725	102.89	44.60	44.43	44.47	44.34	44.99	554,793	44.596	0.78%
2015-06-29	0	102.1	102.1	102.3	102.0	103.7	147,544	15,089,282	102.27	44.25	44.25	44.34	44.21	44.95	340,403	44.328	-1.54%
2015-06-26	0	103.7	103.6	103.7	102.8	104.0	73,600	7,614,160	103.45	44.95	44.90	44.95	44.56	45.08	169,805	44.841	-0.29%
2015-06-25	0	104.0	103.8	104.1	102.4	104.8	195,000	20,306,150	104.13	45.08	44.99	45.12	44.38	45.42	449,890	45.136	-0.38%
2015-06-24	0	104.4	104.5	104.7	103.9	104.8	198,668	20,759,445	104.49	45.25	45.29	45.38	45.03	45.42	458,352	45.291	0.19%
2015-06-23	0	104.2	104.5	104.6	103.9	104.8	494,422	51,609,446	104.38	45.16	45.29	45.34	45.03	45.42	1,140,694	45.244	-0.57%
2015-06-22	0	104.8	104.4	104.8	104.0	105.0	390,804	40,820,367	104.45	45.42	45.25	45.42	45.08	45.51	901,635	45.274	0.29%
2015-06-19	0	104.5	104.1	104.8	101.2	104.8	339,930	35,189,418	103.52	45.29	45.12	45.42	43.86	45.42	784,262	44.869	2.85%
2015-06-18	0	101.6	101.6	102.0	101.4	103.0	188,000	19,226,920	102.27	44.04	44.04	44.21	43.95	44.64	433,740	44.328	0.20%
2015-06-17	0	101.4	101.3	101.4	101.2	104.3	340,717	34,733,085	101.94	43.95	43.91	43.95	43.86	45.21	786,077	44.185	-2.22%
2015-06-16	0	103.7	103.3	103.7	102.5	103.9	457,622	47,185,288	103.11	44.95	44.77	44.95	44.43	45.03	1,055,792	44.692	0.97%
2015-06-15	0	102.7	102.6	102.7	101.8	104.0	110,800	11,378,000	102.69	44.51	44.47	44.51	44.12	45.08	255,630	44.510	-1.25%
2015-06-12	0	104.0	103.8	104.0	103.0	104.2	249,800	25,903,535	103.70	45.08	44.99	45.08	44.64	45.16	576,320	44.946	1.36%
2015-06-11	0	102.6	102.5	102.6	100.7	104.2	203,318	20,765,934	102.14	44.47	44.43	44.47	43.65	45.16	469,080	44.269	0.10%
2015-06-10	0	102.5	102.2	102.5	102.2	103.6	180,300	18,566,375	102.97	44.43	44.30	44.43	44.30	44.90	415,975	44.633	-0.68%
2015-06-09	0	103.2	103.1	103.2	101.0	103.7	400,766	41,187,411	102.77	44.73	44.69	44.73	43.78	44.95	924,618	44.545	1.67%
2015-06-08	0	101.5	101.4	101.5	101.2	102.7	106,518	10,853,760	101.90	43.99	43.95	43.99	43.86	44.51	245,751	44.166	-0.59%
2015-06-05	0	102.1	102.0	102.3	100.4	102.7	389,130	39,576,614	101.71	44.25	44.21	44.34	43.52	44.51	897,772	44.083	0.29%
2015-06-04	0	101.8	101.6	102.0	101.1	102.6	151,700	15,422,980	101.67	44.12	44.04	44.21	43.82	44.47	349,991	44.067	0.30%
2015-06-03	0	101.5	101.4	101.5	101.3	103.2	242,463	24,696,639	101.86	43.99	43.95	43.99	43.91	44.73	559,393	44.149	0.00%
2015-06-02	0	101.5	101.4	101.5	100.6	103.0	435,023	44,126,580	101.44	43.99	43.95	43.99	43.60	44.64	1,003,653	43.966	-0.39%
2015-06-01	0	101.9	101.8	101.9	100.6	103.2	585,512	59,593,342	101.78	44.17	44.12	44.17	43.60	44.73	1,350,851	44.115	-0.29%
2015-05-29	0	102.2	101.9	102.2	101.5	103.6	366,010	37,419,782	102.24	44.30	44.17	44.30	43.99	44.90	844,432	44.314	0.20%
2015-05-28	0	102.0	101.9	102.0	101.4	102.9	473,599	48,316,437	102.02	44.21	44.17	44.21	43.95	44.60	1,092,653	44.219	-0.58%
2015-05-27	0	102.6	102.3	102.4	102.3	105.0	423,556	43,659,414	103.08	44.47	44.34	44.38	44.34	45.51	977,198	44.678	-2.19%
2015-05-26	0	104.9	104.8	104.9	103.8	108.2	443,000	46,528,814	105.03	45.47	45.42	45.47	44.99	46.90	1,022,057	45.525	-2.87%
2015-05-22	0	108.0	107.9	108.0	107.9	108.4	331,013	35,761,165	108.04	46.81	46.77	46.81	46.77	46.98	763,689	46.827	-0.09%
2015-05-21	0	108.1	108.0	108.5	107.9	110.0	463,533	50,226,646	108.36	46.85	46.81	47.03	46.77	47.68	1,069,430	46.966	-1.64%
2015-05-20	0	109.9	109.9	110.0	109.3	110.9	779,637	85,596,616	109.79	47.64	47.64	47.68	47.37	48.07	1,798,722	47.587	1.01%
2015-05-19	0	108.8	108.7	108.8	108.3	109.0	442,546	48,193,638	108.90	47.16	47.11	47.16	46.94	47.24	1,021,010	47.202	0.46%
2015-05-18	0	108.3	108.3	108.4	108.2	109.0	343,596	37,236,311	108.37	46.94	46.94	46.98	46.90	47.24	792,720	46.973	0.00%
2015-05-15	0	108.3	108.2	108.3	108.2	109.2	194,304	21,078,677	108.48	46.94	46.90	46.94	46.90	47.33	448,284	47.021	-0.18%
2015-05-14	0	108.5	108.3	108.5	108.3	109.0	103,696	11,267,273	108.66	47.03	46.94	47.03	46.94	47.24	239,240	47.096	0.28%
2015-05-13	0	108.2	108.0	108.2	108.0	110.0	222,063	24,061,804	108.36	46.90	46.81	46.90	46.81	47.68	512,328	46.966	-1.10%
2015-05-12	0	109.4	109.3	109.4	108.4	109.7	211,368	23,141,125	109.48	47.42	47.37	47.42	46.98	47.55	487,653	47.454	-0.27%
2015-05-11	0	109.7	109.6	109.9	108.0	110.8	403,046	44,201,072	109.67	47.55	47.50	47.64	46.81	48.03	929,878	47.534	1.20%
2015-05-08	0	108.4	108.3	108.4	108.0	109.0	87,100	9,437,815	108.36	46.98	46.94	46.98	46.81	47.24	200,951	46.966	-0.64%
2015-05-07	0	109.1	109.0	109.1	108.7	111.0	99,316	10,829,636	109.04	47.29	47.24	47.29	47.11	48.11	229,135	47.263	-1.53%
2015-05-06	0	110.8	110.0	110.9	108.1	112.3	632,669	69,656,338	110.10	48.03	47.68	48.07	46.85	48.68	1,459,648	47.721	2.59%
2015-05-05	0	108.0	107.9	108.0	107.0	110.0	211,249	22,820,560	108.03	46.81	46.77	46.81	46.38	47.68	487,378	46.823	0.84%
2015-05-04	0	107.1	107.1	107.2	106.7	109.0	105,461	11,318,584	107.32	46.42	46.42	46.46	46.25	47.24	243,312	46.519	-0.74%
2015-04-30	0	107.9	107.8	107.9	107.8	110.5	109,300	11,801,400	107.97	46.77	46.72	46.77	46.72	47.90	252,169	46.800	-1.28%
2015-04-29	0	109.3	109.0	109.3	108.2	109.5	80,988	8,812,713	108.82	47.37	47.24	47.37	46.90	47.46	186,850	47.165	0.18%
2015-04-28	0	109.1	109.0	109.1	108.9	110.2	141,232	15,459,582	109.46	47.29	47.24	47.29	47.20	47.77	325,840	47.445	-0.55%
2015-04-27	0	109.7	109.6	109.7	108.4	110.1	123,140	13,486,022	109.52	47.55	47.50	47.55	46.98	47.72	284,100	47.469	1.57%
2015-04-24	0	108.0	107.7	107.9	107.3	108.6	204,721	22,039,485	107.66	46.81	46.68	46.77	46.51	47.07	472,317	46.662	0.28%
2015-04-23	0	107.7	107.6	107.7	107.5	110.3	341,586	37,148,021	108.75	46.68	46.64	46.68	46.59	47.81	788,082	47.137	-1.10%
2015-04-22	0	108.9	108.8	108.9	108.1	109.3	519,996	56,608,601	108.86	47.20	47.16	47.20	46.85	47.37	1,199,697	47.186	0.55%
2015-04-21	0	108.3	108.2	108.3	107.8	108.6	409,500	44,311,496	108.21	46.94	46.90	46.94	46.72	47.07	944,769	46.902	0.93%
2015-04-20	0	107.3	107.2	107.3	106.3	108.5	342,500	36,758,410	107.32	46.51	46.46	46.51	46.07	47.03	790,191	46.518	-0.19%
2015-04-17	0	107.5	107.5	107.9	106.2	109.6	562,994	60,627,401	107.69	46.59	46.59	46.77	46.03	47.50	1,298,899	46.676	0.37%
2015-04-16	0	107.1	106.8	107.4	104.6	107.9	218,366	23,316,277	106.78	46.42	46.29	46.55	45.34	46.77	503,798	46.281	1.23%
2015-04-15	0	105.8	105.7	105.8	105.7	108.5	387,865	41,450,539	106.87	45.86	45.81	45.86	45.81	47.03	894,854	46.321	-2.58%
2015-04-14	0	108.6	108.6	108.7	106.8	109.0	323,884	35,067,980	108.27	47.07	47.07	47.11	46.29	47.24	747,242	46.930	1.02%
2015-04-13	0	107.5	107.1	107.4	105.6	109.0	383,962	41,229,846	107.38	46.59	46.42	46.55	45.77	47.24	885,849	46.543	2.09%
2015-04-10	0	105.3	104.7	104.8	104.3	110.0	1,119,110	118,950,943	106.29	45.64	45.38	45.42	45.21	47.68	2,581,929	46.071	-3.48%
2015-04-09	0	109.1	108.8	108.9	108.5	114.9	475,176	52,789,142	111.09	47.29	47.16	47.20	47.03	49.80	1,096,291	48.152	0.46%
2015-04-08	0	108.6	108.6	108.7	108.5	111.0	518,213	56,605,333	109.23	47.07	47.07	47.11	47.03	48.11	1,195,583	47.345	0.84%
2015-04-02	0	107.7	107.6	107.7	107.1	109.7	264,125	28,518,145	107.97	46.68	46.64	46.68	46.42	47.55	609,370	46.799	-1.82%
2015-04-01	0	109.7	109.6	109.7	109.5	111.0	108,196	11,878,661	109.79	47.55	47.50	47.55	47.46	48.11	249,622	47.587	-0.81%
2015-03-31	0	110.6	110.4	110.7	109.6	112.0	515,832	57,021,628	110.54	47.94	47.85	47.98	47.50	48.55	1,190,090	47.914	0.18%
2015-03-30	0	110.4	110.2	110.4	109.5	111.5	278,063	30,676,274	110.32	47.85	47.77	47.85	47.46	48.33	641,527	47.818	1.47%
2015-03-27	0	108.8	108.8	108.9	108.5	111.0	297,115	32,439,917	109.18	47.16	47.16	47.20	47.03	48.11	685,482	47.324	-3.55%
2015-03-26	0	112.8	112.2	112.9	110.8	113.7	218,662	24,632,449	112.65	48.89	48.63	48.94	48.03	49.28	504,481	48.827	1.17%
2015-03-25	0	111.5	111.2	111.3	111.2	115.0	176,542	19,828,901	112.32	48.33	48.20	48.24	48.20	49.85	407,305	48.683	-2.28%
2015-03-24	0	114.1	113.7	114.0	112.5	116.0	318,566	36,264,419	113.84	49.46	49.28	49.41	48.76	50.28	734,972	49.341	1.15%
2015-03-23	0	112.8	112.8	113.0	110.6	113.9	306,666	34,467,714	112.39	48.89	48.89	48.98	47.94	49.37	707,517	48.716	0.00%
2015-03-20	0	112.8	107.1	107.2	107.0	114.8	2,230,938	252,221,601	113.06	48.89	46.42	46.46	46.38	49.76	5,147,058	49.003	-0.53%
2015-03-19	0	113.4	113.3	113.6	112.4	114.0	122,610	13,921,358	113.54	49.15	49.11	49.24	48.72	49.41	282,877	49.213	-0.09%
2015-03-18	0	113.5	113.4	113.5	112.1	113.8	846,497	95,378,660	112.67	49.20	49.15	49.20	48.59	49.33	1,952,976	48.838	0.80%
2015-03-17	0	112.6	112.5	112.7	112.4	112.9	264,537	29,775,287	112.56	48.81	48.76	48.85	48.72	48.94	610,320	48.786	0.63%
2015-03-16	0	111.9	111.8	111.9	110.4	113.6	236,035	26,509,265	112.31	48.50	48.46	48.50	47.85	49.24	544,563	48.680	-0.09%
2015-03-13	0	112.0	111.8	112.0	111.0	112.5	336,300	37,703,965	112.11	48.55	48.46	48.55	48.11	48.76	775,887	48.595	0.09%
2015-03-12	0	111.9	111.9	112.0	110.1	112.5	288,867	32,310,039	111.85	48.50	48.50	48.55	47.72	48.76	666,453	48.481	1.63%
2015-03-11	0	110.1	109.9	110.4	109.1	110.4	325,599	35,818,859	110.01	47.72	47.64	47.85	47.29	47.85	751,198	47.682	0.18%
2015-03-10	0	109.9	109.5	110.0	108.7	110.5	303,225	33,363,636	110.03	47.64	47.46	47.68	47.11	47.90	699,579	47.691	0.00%
2015-03-09	0	109.9	109.7	109.9	109.2	110.4	115,195	12,655,987	109.87	47.64	47.55	47.64	47.33	47.85	265,770	47.620	0.27%
2015-03-06	0	109.6	109.3	109.9	108.1	110.3	613,281	67,420,289	109.93	47.50	47.37	47.64	46.85	47.81	1,414,917	47.650	-0.18%
2015-03-05	0	109.8	109.4	110.0	108.7	110.4	77,100	8,457,405	109.69	47.59	47.42	47.68	47.11	47.85	177,880	47.546	1.29%
2015-03-04	0	108.4	108.4	108.9	108.4	110.3	86,224	9,428,288	109.35	46.98	46.98	47.20	46.98	47.81	198,930	47.395	-1.81%
2015-03-03	0	110.4	110.0	110.1	108.4	110.7	208,445	22,886,051	109.79	47.85	47.68	47.72	46.98	47.98	480,909	47.589	-0.09%
2015-03-02	0	110.5	110.3	110.6	109.4	111.5	344,533	37,984,492	110.25	47.90	47.81	47.94	47.42	48.33	794,881	47.786	-0.18%
2015-02-27	0	110.7	110.6	110.7	110.0	111.1	170,234	18,808,070	110.48	47.98	47.94	47.98	47.68	48.16	392,751	47.888	0.27%
2015-02-26	0	110.4	110.2	110.4	107.8	110.5	128,353	14,127,635	110.07	47.85	47.77	47.85	46.72	47.90	296,127	47.708	0.64%
2015-02-25	0	109.7	109.5	109.8	109.5	111.4	337,043	37,135,041	110.18	47.55	47.46	47.59	47.46	48.29	777,601	47.756	-0.81%
2015-02-24	0	110.6	110.0	110.6	110.0	112.2	226,367	25,068,630	110.74	47.94	47.68	47.94	47.68	48.63	522,257	48.001	0.00%
2015-02-23	0	110.6	110.1	110.7	110.0	111.6	144,112	15,911,786	110.41	47.94	47.72	47.98	47.68	48.37	332,485	47.857	-0.36%
2015-02-18	0	111.0	110.5	111.0	108.2	111.9	107,500	11,895,770	110.66	48.11	47.90	48.11	46.90	48.50	248,016	47.964	0.91%
2015-02-17	0	110.0	110.0	110.2	108.4	111.3	306,524	33,429,895	109.06	47.68	47.68	47.77	46.98	48.24	707,190	47.271	0.64%
2015-02-16	0	109.3	109.2	109.3	106.9	109.9	233,300	25,354,665	108.68	47.37	47.33	47.37	46.33	47.64	538,253	47.105	1.49%
2015-02-13	0	107.7	107.5	107.7	107.0	109.6	339,676	36,568,823	107.66	46.68	46.59	46.68	46.38	47.50	783,676	46.663	0.37%
2015-02-12	0	107.3	107.2	107.3	106.1	109.5	457,700	49,055,366	107.18	46.51	46.46	46.51	45.99	47.46	1,055,972	46.455	-1.92%
2015-02-11	0	109.4	109.3	109.4	108.3	111.7	410,000	45,132,790	110.08	47.42	47.37	47.42	46.94	48.42	945,922	47.713	0.18%
2015-02-10	0	109.2	109.2	109.3	108.0	109.7	634,256	69,106,672	108.96	47.33	47.33	47.37	46.81	47.55	1,463,309	47.226	0.09%
2015-02-09	0	109.1	109.0	109.1	108.0	109.4	334,686	36,409,882	108.79	47.29	47.24	47.29	46.81	47.42	772,163	47.153	-2.24%
2015-02-06	0	111.6	111.6	111.8	111.1	112.2	285,380	31,898,624	111.78	48.37	48.37	48.46	48.16	48.63	658,408	48.448	0.54%
2015-02-05	0	111.0	111.0	111.3	109.4	112.2	101,037	11,235,392	111.20	48.11	48.11	48.24	47.42	48.63	233,105	48.199	-0.63%
2015-02-04	0	111.7	111.4	111.7	109.4	112.8	335,510	37,092,001	110.55	48.42	48.29	48.42	47.42	48.89	774,064	47.919	1.09%
2015-02-03	0	110.5	110.2	110.6	107.6	111.0	190,155	20,720,500	108.97	47.90	47.77	47.94	46.64	48.11	438,712	47.230	1.38%
2015-02-02	0	109.0	108.9	109.1	106.9	112.6	318,473	34,796,091	109.26	47.24	47.20	47.29	46.33	48.81	734,758	47.357	-0.27%
2015-01-30	0	109.3	109.0	109.9	109.1	113.8	479,334	52,843,521	110.24	47.37	47.24	47.64	47.29	49.33	1,105,884	47.784	-1.89%
2015-01-29	0	111.4	111.3	111.4	104.2	111.6	609,863	66,208,232	108.56	48.29	48.24	48.29	45.16	48.37	1,407,031	47.055	5.69%
2015-01-28	0	105.4	104.7	105.6	103.8	106.3	215,900	22,687,945	105.09	45.68	45.38	45.77	44.99	46.07	498,109	45.548	-0.38%
2015-01-27	0	105.8	105.7	105.8	103.3	106.1	300,900	31,677,765	105.28	45.86	45.81	45.86	44.77	45.99	694,215	45.631	1.73%
2015-01-26	0	104.0	103.6	104.2	103.5	106.0	188,300	19,632,880	104.26	45.08	44.90	45.16	44.86	45.94	434,432	45.192	-0.48%
2015-01-23	0	104.5	104.3	104.5	103.2	104.8	244,402	25,463,817	104.19	45.29	45.21	45.29	44.73	45.42	563,866	45.159	1.55%
2015-01-22	0	102.9	103.0	103.1	102.3	103.7	121,200	12,468,295	102.87	44.60	44.64	44.69	44.34	44.95	279,624	44.590	-0.39%
2015-01-21	0	103.3	102.9	103.4	102.3	104.8	207,400	21,370,735	103.04	44.77	44.60	44.82	44.34	45.42	478,498	44.662	-0.77%
2015-01-20	0	104.1	104.2	104.4	102.9	104.9	143,114	14,918,234	104.24	45.12	45.16	45.25	44.60	45.47	330,182	45.182	2.06%
2015-01-19	0	102.0	102.0	102.1	101.7	104.2	217,000	22,232,340	102.45	44.21	44.21	44.25	44.08	45.16	500,647	44.407	-1.92%
2015-01-16	0	104.0	104.0	104.1	102.6	104.8	252,552	26,182,074	103.67	45.08	45.08	45.12	44.47	45.42	582,670	44.935	0.39%
2015-01-15	0	103.6	103.4	103.5	101.3	104.3	175,173	18,063,616	103.12	44.90	44.82	44.86	43.91	45.21	404,146	44.696	0.29%
2015-01-14	0	103.3	103.2	104.0	103.2	105.5	977,466	101,392,824	103.73	44.77	44.73	45.08	44.73	45.73	2,255,138	44.961	-0.58%
2015-01-13	0	103.9	103.8	103.9	101.0	105.9	864,476	89,667,151	103.72	45.03	44.99	45.03	43.78	45.90	1,994,456	44.958	-1.80%
2015-01-12	0	105.8	105.7	105.8	105.7	111.6	1,102,992	120,271,388	109.04	45.86	45.81	45.86	45.81	48.37	2,544,743	47.263	-8.00%
2015-01-09	0	115.0	114.5	115.2	112.7	116.0	241,500	27,716,079	114.77	49.85	49.63	49.93	48.85	50.28	557,171	49.744	-0.17%
2015-01-08	0	115.2	114.8	115.2	113.3	115.8	447,763	51,364,792	114.71	49.93	49.76	49.93	49.11	50.19	1,033,046	49.722	0.17%
2015-01-07	0	115.0	114.6	114.7	113.3	115.3	283,165	32,485,142	114.72	49.85	49.67	49.72	49.11	49.98	653,298	49.725	0.52%
2015-01-06	0	114.4	114.3	114.4	111.1	115.0	402,487	45,805,893	113.81	49.59	49.54	49.59	48.16	49.85	928,589	49.329	2.88%
2015-01-05	0	111.2	111.1	111.4	108.4	112.9	181,564	19,985,033	110.07	48.20	48.16	48.29	46.98	48.94	418,891	47.709	0.18%
2015-01-02	0	111.0	111.0	111.1	110.8	114.2	134,753	15,024,640	111.50	48.11	48.11	48.16	48.03	49.50	310,892	48.327	-0.18%
2014-12-31	0	111.2	111.2	111.4	110.8	114.0	472,900	52,866,940	111.79	48.20	48.20	48.29	48.03	49.41	1,091,040	48.456	-2.11%
2014-12-30	0	113.6	113.5	113.6	111.8	114.4	167,427	19,014,442	113.57	49.24	49.20	49.24	48.46	49.59	386,275	49.225	-1.22%
2014-12-29	0	115.0	115.0	115.2	114.4	115.9	265,900	30,561,000	114.93	49.85	49.85	49.93	49.59	50.24	613,465	49.817	-0.61%
2014-12-24	0	115.7	115.6	115.9	114.7	116.0	527,600	60,959,247	115.54	50.15	50.11	50.24	49.72	50.28	1,217,240	50.080	-0.26%
2014-12-23	0	116.0	115.7	116.0	109.2	116.8	648,404	74,903,244	115.52	50.28	50.15	50.28	47.33	50.63	1,495,950	50.071	3.29%
2014-12-22	0	112.3	111.8	112.3	109.5	112.3	379,409	42,248,909	111.35	48.68	48.46	48.68	47.46	48.68	875,345	48.265	2.56%
2014-12-19	0	109.5	109.6	109.7	107.5	109.7	341,600	37,213,730	108.94	47.46	47.50	47.55	46.59	47.55	788,115	47.219	1.30%
2014-12-18	0	108.1	107.5	108.1	106.4	108.6	389,924	42,110,383	108.00	46.85	46.59	46.85	46.12	47.07	899,604	46.810	-0.46%
2014-12-17	0	108.6	108.5	108.7	106.0	108.7	438,800	47,408,585	108.04	47.07	47.03	47.11	45.94	47.11	1,012,367	46.829	1.88%
2014-12-16	0	106.6	106.5	106.6	105.5	106.9	571,056	60,884,629	106.62	46.20	46.16	46.20	45.73	46.33	1,317,499	46.212	-0.28%
2014-12-15	0	106.9	106.8	107.0	102.0	107.7	160,740	17,178,494	106.87	46.33	46.29	46.38	44.21	46.68	370,848	46.322	-0.56%
2014-12-12	0	107.5	107.2	107.6	106.0	108.0	262,120	28,109,196	107.24	46.59	46.46	46.64	45.94	46.81	604,744	46.481	0.47%
2014-12-11	0	107.0	106.9	107.3	105.3	107.5	236,120	25,275,803	107.05	46.38	46.33	46.51	45.64	46.59	544,759	46.398	0.28%
2014-12-10	0	106.7	106.5	107.1	103.0	107.2	191,832	20,386,432	106.27	46.25	46.16	46.42	44.64	46.46	442,581	46.063	3.49%
2014-12-09	0	103.1	103.0	103.2	102.6	106.9	282,200	29,405,980	104.20	44.69	44.64	44.73	44.47	46.33	651,071	45.166	-3.46%
2014-12-08	0	106.8	106.6	106.9	106.3	108.3	357,913	38,338,518	107.12	46.29	46.20	46.33	46.07	46.94	825,751	46.429	-1.11%
2014-12-05	0	108.0	107.5	107.9	106.9	108.1	219,800	23,702,325	107.84	46.81	46.59	46.77	46.33	46.85	507,107	46.740	0.00%
2014-12-04	0	108.0	107.8	108.0	106.6	108.4	513,181	55,302,834	107.76	46.81	46.72	46.81	46.20	46.98	1,183,974	46.710	1.43%
2014-12-03	0	107.8	107.5	107.9	106.4	108.2	283,000	30,522,110	107.85	46.15	46.02	46.20	45.55	46.32	661,001	46.176	0.94%
2014-12-02	0	106.8	106.4	106.9	105.3	107.8	440,600	46,910,087	106.47	45.73	45.55	45.77	45.08	46.15	1,029,106	45.583	0.56%
2014-12-01	0	106.2	105.9	106.0	105.7	108.3	665,408	71,034,012	106.75	45.47	45.34	45.38	45.25	46.37	1,554,188	45.705	-1.58%
2014-11-28	0	107.9	107.8	107.9	107.5	108.2	618,908	66,679,650	107.74	46.20	46.15	46.20	46.02	46.32	1,445,579	46.127	0.65%
2014-11-27	0	107.2	107.1	107.3	106.6	107.3	605,550	64,946,855	107.25	45.90	45.85	45.94	45.64	45.94	1,414,379	45.919	-0.46%
2014-11-26	0	107.7	107.6	107.7	107.0	107.8	607,900	65,439,709	107.65	46.11	46.07	46.11	45.81	46.15	1,419,867	46.089	0.09%
2014-11-25	0	107.6	107.4	107.5	107.0	107.8	398,100	42,806,420	107.53	46.07	45.98	46.02	45.81	46.15	929,839	46.036	0.00%
2014-11-24	0	107.6	107.5	107.6	106.8	107.8	689,500	73,803,459	107.04	46.07	46.02	46.07	45.73	46.15	1,610,460	45.828	0.84%
2014-11-21	0	106.7	106.5	106.7	105.9	107.0	132,003	14,075,344	106.63	45.68	45.60	45.68	45.34	45.81	308,318	45.652	0.09%
2014-11-20	0	106.6	106.6	106.7	105.2	106.8	1,066,667	113,618,406	106.52	45.64	45.64	45.68	45.04	45.73	2,491,406	45.604	1.33%
2014-11-19	0	105.2	105.3	105.5	105.0	106.0	264,400	27,809,360	105.18	45.04	45.08	45.17	44.95	45.38	617,557	45.031	-1.13%
2014-11-18	0	106.4	106.2	106.4	105.4	107.0	904,337	95,894,273	106.04	45.55	45.47	45.55	45.13	45.81	2,112,253	45.399	0.19%
2014-11-17	0	106.2	106.1	106.3	105.0	107.2	222,053	23,536,769	106.00	45.47	45.43	45.51	44.95	45.90	518,648	45.381	-1.03%
2014-11-14	0	107.3	107.2	107.3	105.6	107.4	773,600	82,571,645	106.74	45.94	45.90	45.94	45.21	45.98	1,806,892	45.698	1.90%
2014-11-13	0	105.3	105.2	105.4	102.0	105.5	595,933	62,311,548	104.56	45.08	45.04	45.13	43.67	45.17	1,391,916	44.767	3.24%
2014-11-12	0	102.0	101.8	102.0	99.70	102.0	1,497,550	151,560,575	101.21	43.67	43.58	43.67	42.69	43.67	3,497,816	43.330	2.62%
2014-11-11	0	99.40	99.30	99.40	98.30	99.50	131,385	13,014,582	99.057	42.56	42.51	42.56	42.09	42.60	306,875	42.410	0.51%
2014-11-10	0	98.90	98.85	99.00	98.30	99.95	189,800	18,698,998	98.519	42.34	42.32	42.39	42.09	42.79	443,314	42.180	-0.35%
2014-11-07	0	99.25	99.20	99.25	98.05	99.80	306,688	30,421,286	99.193	42.49	42.47	42.49	41.98	42.73	716,329	42.468	1.22%
2014-11-06	0	98.05	98.00	98.05	97.05	98.90	304,208	29,786,770	97.916	41.98	41.96	41.98	41.55	42.34	710,536	41.922	-0.86%
2014-11-05	0	98.90	98.85	98.90	98.85	99.30	283,700	28,090,235	99.014	42.34	42.32	42.34	42.32	42.51	662,636	42.392	-0.10%
2014-11-04	0	99.00	98.95	99.00	98.45	99.30	515,212	50,962,577	98.916	42.39	42.36	42.39	42.15	42.51	1,203,377	42.350	0.71%
2014-11-03	0	98.30	98.05	98.35	97.10	98.75	258,500	25,343,970	98.042	42.09	41.98	42.11	41.57	42.28	603,776	41.976	1.24%
2014-10-31	0	97.10	97.00	97.25	96.45	97.25	248,400	24,055,622	96.842	41.57	41.53	41.64	41.29	41.64	580,186	41.462	0.52%
2014-10-30	0	96.60	96.55	96.60	96.20	97.00	261,614	25,270,622	96.595	41.36	41.34	41.36	41.19	41.53	611,050	41.356	1.20%
2014-10-29	0	95.45	95.40	95.60	95.25	95.90	145,200	13,875,071	95.558	40.87	40.84	40.93	40.78	41.06	339,143	40.912	0.26%
2014-10-28	0	95.20	95.10	95.15	94.85	96.00	99,200	9,452,492	95.287	40.76	40.72	40.74	40.61	41.10	231,701	40.796	0.53%
2014-10-27	0	94.70	94.60	94.65	94.60	95.50	71,000	6,740,830	94.941	40.54	40.50	40.52	40.50	40.89	165,834	40.648	-1.30%
2014-10-24	0	95.95	95.70	95.95	95.00	96.30	216,100	20,700,505	95.791	41.08	40.97	41.08	40.67	41.23	504,743	41.012	1.59%
2014-10-23	0	94.45	94.40	94.60	93.95	94.65	124,800	11,783,632	94.420	40.44	40.42	40.50	40.22	40.52	291,494	40.425	0.75%
2014-10-22	0	93.75	93.65	93.75	93.50	94.00	222,991	20,928,279	93.853	40.14	40.10	40.14	40.03	40.25	520,838	40.182	-0.27%
2014-10-21	0	94.00	94.00	94.45	93.75	94.90	177,300	16,678,225	94.068	40.25	40.25	40.44	40.14	40.63	414,118	40.274	-0.53%
2014-10-20	0	94.50	94.45	94.50	92.50	94.65	152,275	14,312,689	93.992	40.46	40.44	40.46	39.60	40.52	355,668	40.242	1.78%
2014-10-17	0	92.85	92.85	92.90	92.75	93.60	391,844	36,433,010	92.978	39.75	39.75	39.77	39.71	40.07	915,227	39.808	-0.32%
2014-10-16	0	93.15	93.05	93.15	92.65	94.00	214,060	19,993,855	93.403	39.88	39.84	39.88	39.67	40.25	499,978	39.989	-0.37%
2014-10-15	0	93.50	93.45	93.50	92.75	95.55	467,362	43,673,493	93.447	40.03	40.01	40.03	39.71	40.91	1,091,614	40.008	0.16%
2014-10-14	0	93.35	93.20	93.35	93.00	93.80	1,521,381	142,140,698	93.429	39.97	39.90	39.97	39.82	40.16	3,553,478	40.000	0.16%
2014-10-13	0	93.20	93.20	93.40	93.00	95.00	674,759	63,140,592	93.575	39.90	39.90	39.99	39.82	40.67	1,576,029	40.063	-1.74%
2014-10-10	0	94.85	94.70	94.85	94.50	96.55	207,000	19,678,515	95.065	40.61	40.54	40.61	40.46	41.34	483,488	40.701	-1.76%
2014-10-09	0	96.55	96.35	96.60	96.10	97.30	81,047	7,826,437	96.567	41.34	41.25	41.36	41.14	41.66	189,301	41.344	0.26%
2014-10-08	0	96.30	96.25	96.30	95.00	96.95	157,600	15,159,460	96.189	41.23	41.21	41.23	40.67	41.51	368,105	41.182	-0.72%
2014-10-07	0	97.00	96.80	97.20	95.65	97.20	253,456	24,478,087	96.577	41.53	41.44	41.62	40.95	41.62	591,995	41.348	1.04%
2014-10-06	0	96.00	95.90	96.00	94.80	96.45	135,900	13,011,705	95.745	41.10	41.06	41.10	40.59	41.29	317,421	40.992	1.00%
2014-10-03	0	95.05	94.80	94.95	93.85	96.80	362,011	34,215,304	94.515	40.69	40.59	40.65	40.18	41.44	845,546	40.465	-0.78%
2014-09-30	0	95.80	95.40	95.45	93.65	96.00	322,900	30,738,620	95.195	41.02	40.84	40.87	40.10	41.10	754,195	40.757	1.38%
2014-09-29	0	94.50	94.50	94.55	92.50	95.40	234,882	22,197,528	94.505	40.46	40.46	40.48	39.60	40.84	548,612	40.461	-1.97%
2014-09-26	0	96.40	96.20	96.40	94.60	96.40	221,800	21,248,880	95.802	41.27	41.19	41.27	40.50	41.27	518,057	41.017	-0.05%
2014-09-25	0	96.45	96.40	96.50	95.10	97.50	682,600	65,421,263	95.841	41.29	41.27	41.32	40.72	41.74	1,594,344	41.033	-0.05%
2014-09-24	0	96.50	96.25	96.55	92.45	100.2	698,700	66,513,235	95.196	41.32	41.21	41.34	39.58	42.90	1,631,948	40.757	4.44%
2014-09-23	0	92.40	92.15	92.45	92.00	92.45	445,955	41,088,909	92.137	39.56	39.45	39.58	39.39	39.58	1,041,614	39.447	0.38%
2014-09-22	0	92.05	92.00	92.05	92.00	93.80	153,391	14,143,509	92.206	39.41	39.39	39.41	39.39	40.16	358,274	39.477	-1.92%
2014-09-19	0	93.85	93.45	94.00	92.50	94.00	115,364	10,799,760	93.615	40.18	40.01	40.25	39.60	40.25	269,455	40.080	1.62%
2014-09-18	0	92.35	92.15	92.40	91.95	92.90	290,345	26,729,749	92.062	39.54	39.45	39.56	39.37	39.77	678,157	39.415	-0.70%
2014-09-17	0	93.00	92.80	93.00	90.95	93.00	365,800	33,695,819	92.115	39.82	39.73	39.82	38.94	39.82	854,396	39.438	2.20%
2014-09-16	0	91.00	91.00	91.15	90.50	92.30	245,400	22,306,630	90.899	38.96	38.96	39.02	38.75	39.52	573,179	38.917	0.05%
2014-09-15	0	90.95	90.95	91.00	90.75	91.50	396,572	36,083,797	90.989	38.94	38.94	38.96	38.85	39.17	926,270	38.956	0.22%
2014-09-12	0	90.75	90.70	90.75	90.60	92.15	314,300	28,559,140	90.866	38.85	38.83	38.85	38.79	39.45	734,108	38.903	-1.31%
2014-09-11	0	91.95	91.90	92.00	91.40	94.00	362,212	33,399,468	92.210	39.37	39.35	39.39	39.13	40.25	846,016	39.479	-0.92%
2014-09-10	0	92.80	92.75	92.85	92.60	93.25	333,863	30,995,713	92.840	39.73	39.71	39.75	39.65	39.92	779,801	39.748	-1.12%
2014-09-08	0	93.85	93.80	93.85	93.55	94.00	60,550	5,680,817	93.820	40.18	40.16	40.18	40.05	40.25	141,426	40.168	0.37%
2014-09-05	0	93.50	93.50	93.55	92.80	94.20	85,800	8,025,265	93.535	40.03	40.03	40.05	39.73	40.33	200,402	40.046	-0.05%
2014-09-04	0	93.55	93.50	93.60	93.50	95.00	132,100	12,395,082	93.831	40.05	40.03	40.07	40.03	40.67	308,545	40.173	0.21%
2014-09-03	0	93.35	93.35	93.65	91.50	94.45	241,850	22,552,872	93.251	39.97	39.97	40.10	39.17	40.44	564,887	39.925	-1.11%
2014-09-02	0	94.40	94.30	94.40	94.15	95.00	129,600	12,247,105	94.499	40.42	40.37	40.42	40.31	40.67	302,706	40.459	-0.11%
2014-09-01	0	94.50	94.50	94.55	94.20	95.55	44,300	4,191,074	94.607	40.46	40.46	40.48	40.33	40.91	103,471	40.505	-0.53%
2014-08-29	0	95.00	94.95	95.00	93.55	95.60	181,488	17,271,044	95.164	40.67	40.65	40.67	40.05	40.93	423,900	40.743	1.23%
2014-08-28	0	93.85	93.85	93.95	93.80	95.20	162,487	15,299,363	94.157	40.18	40.18	40.22	40.16	40.76	379,520	40.312	-0.79%
2014-08-27	0	94.60	94.50	94.90	94.50	96.00	195,100	18,587,228	95.270	40.50	40.46	40.63	40.46	41.10	455,694	40.789	-1.30%
2014-08-26	0	95.85	95.65	95.85	95.65	96.05	216,401	20,739,268	95.837	41.04	40.95	41.04	40.95	41.12	505,446	41.032	0.26%
2014-08-25	0	95.60	95.55	95.60	95.50	96.05	78,533	7,510,902	95.640	40.93	40.91	40.93	40.89	41.12	183,429	40.947	-0.31%
2014-08-22	0	95.90	95.85	95.90	95.55	96.15	104,467	10,020,746	95.923	41.06	41.04	41.06	40.91	41.17	244,003	41.068	-0.26%
2014-08-21	0	96.15	95.80	96.15	95.60	96.20	153,300	14,694,510	95.855	41.17	41.02	41.17	40.93	41.19	358,062	41.039	0.52%
2014-08-20	0	95.65	95.60	95.70	95.00	95.70	139,121	13,291,974	95.543	40.95	40.93	40.97	40.67	40.97	324,944	40.905	0.84%
2014-08-19	0	94.85	94.70	95.20	94.55	96.00	171,009	16,252,783	95.041	40.61	40.54	40.76	40.48	41.10	399,424	40.691	0.05%
2014-08-18	0	94.80	94.70	94.80	94.00	96.00	273,300	25,794,492	94.382	40.59	40.54	40.59	40.25	41.10	638,345	40.408	-0.05%
2014-08-15	0	94.85	94.80	95.00	94.80	95.25	182,580	17,340,176	94.973	40.61	40.59	40.67	40.59	40.78	426,451	40.662	-0.47%
2014-08-14	0	95.30	95.10	95.50	95.00	96.00	284,400	27,134,012	95.408	40.80	40.72	40.89	40.67	41.10	664,271	40.848	-0.37%
2014-08-13	0	95.65	95.55	95.70	94.50	95.70	128,911	12,274,456	95.217	40.95	40.91	40.97	40.46	40.97	301,096	40.766	0.58%
2014-08-12	0	95.10	94.90	95.10	94.50	96.30	290,726	27,705,039	95.296	40.72	40.63	40.72	40.46	41.23	679,047	40.800	-1.35%
2014-08-11	0	96.40	96.30	96.35	95.85	96.85	138,991	13,380,730	96.270	41.27	41.23	41.25	41.04	41.47	324,640	41.217	0.94%
2014-08-08	0	95.50	95.50	95.65	95.45	97.30	197,600	18,926,490	95.782	40.89	40.89	40.95	40.87	41.66	461,533	41.008	-0.10%
2014-08-07	0	95.60	95.50	95.70	95.50	97.30	211,300	20,250,707	95.839	40.93	40.89	40.97	40.89	41.66	493,532	41.032	-0.31%
2014-08-06	0	95.90	95.90	96.30	95.50	96.55	274,314	26,325,941	95.970	41.06	41.06	41.23	40.89	41.34	640,713	41.088	0.21%
2014-08-05	0	95.70	95.55	95.90	95.55	96.50	177,214	17,009,842	95.985	40.97	40.91	41.06	40.91	41.32	413,917	41.095	0.21%
2014-08-04	0	95.50	95.40	95.60	95.05	96.15	340,962	32,601,798	95.617	40.89	40.84	40.93	40.69	41.17	796,382	40.937	0.16%
2014-08-01	0	95.35	95.30	95.35	95.30	96.30	989,231	94,791,163	95.823	40.82	40.80	40.82	40.80	41.23	2,310,539	41.026	-0.57%
2014-07-31	0	95.90	95.80	95.85	95.80	97.25	537,600	51,739,405	96.241	41.06	41.02	41.04	41.02	41.64	1,255,668	41.205	-0.05%
2014-07-30	0	95.95	95.85	96.00	94.50	96.20	219,800	21,041,040	95.728	41.08	41.04	41.10	40.46	41.19	513,385	40.985	1.59%
2014-07-29	0	94.45	94.45	94.65	94.20	94.85	1,173,500	110,903,374	94.506	40.44	40.44	40.52	40.33	40.61	2,740,935	40.462	0.75%
2014-07-28	0	93.75	93.75	94.20	93.75	96.00	484,100	45,825,732	94.662	40.14	40.14	40.33	40.14	41.10	1,130,709	40.528	-1.73%
2014-07-25	0	95.40	95.40	95.45	95.40	97.50	307,331	29,457,747	95.850	40.84	40.84	40.87	40.84	41.74	717,831	41.037	-1.60%
2014-07-24	0	96.95	96.65	96.70	96.65	97.75	358,978	34,832,266	97.032	41.51	41.38	41.40	41.38	41.85	838,462	41.543	-0.97%
2014-07-23	0	97.90	97.85	98.20	97.45	98.55	378,200	37,093,370	98.079	41.91	41.89	42.04	41.72	42.19	883,359	41.991	0.77%
2014-07-22	0	97.15	96.90	97.20	96.50	98.80	458,040	44,506,579	97.167	41.59	41.49	41.62	41.32	42.30	1,069,841	41.601	-0.30%
2014-07-21	0	102.4	102.3	102.6	101.4	103.4	385,724	39,554,328	102.55	41.72	41.68	41.80	41.31	42.12	946,800	41.777	1.39%
2014-07-18	0	101.0	101.1	101.5	100.8	102.2	471,200	47,813,890	101.47	41.15	41.19	41.35	41.07	41.64	1,156,610	41.340	-0.79%
2014-07-17	0	101.8	101.9	102.0	101.2	102.2	305,409	31,065,181	101.72	41.47	41.51	41.55	41.23	41.64	749,659	41.439	0.69%
2014-07-16	0	101.1	101.0	101.1	101.0	101.8	392,283	39,716,372	101.24	41.19	41.15	41.19	41.15	41.47	962,900	41.247	0.40%
2014-07-15	0	100.7	100.7	100.8	100.6	102.0	501,100	50,568,274	100.91	41.02	41.02	41.07	40.98	41.55	1,230,003	41.112	0.10%
2014-07-14	0	100.6	100.5	100.6	100.5	102.1	415,700	41,927,445	100.86	40.98	40.94	40.98	40.94	41.60	1,020,380	41.090	-0.20%
2014-07-11	0	100.8	100.7	100.8	100.5	102.4	441,800	44,622,614	101.00	41.07	41.02	41.07	40.94	41.72	1,084,445	41.148	-0.69%
2014-07-10	0	101.5	101.5	101.7	101.2	103.0	405,736	41,271,931	101.72	41.35	41.35	41.43	41.23	41.96	995,922	41.441	-0.10%
2014-07-09	0	101.6	101.5	101.8	101.5	102.4	403,400	41,052,210	101.77	41.39	41.35	41.47	41.35	41.72	990,188	41.459	-0.59%
2014-07-08	0	102.2	102.3	102.4	102.0	102.8	311,050	31,789,833	102.20	41.64	41.68	41.72	41.55	41.88	763,505	41.637	-0.29%
2014-07-07	0	102.5	102.4	102.5	102.3	103.3	344,221	35,297,642	102.54	41.76	41.72	41.76	41.68	42.08	844,927	41.776	-0.39%
2014-07-04	0	102.9	102.9	103.0	102.8	103.8	312,535	32,205,784	103.05	41.92	41.92	41.96	41.88	42.29	767,150	41.981	0.00%
2014-07-03	0	102.9	102.9	103.3	102.8	104.4	342,440	35,395,006	103.36	41.92	41.92	42.08	41.88	42.53	840,555	42.109	0.10%
2014-07-02	0	102.8	102.7	102.8	102.2	103.9	407,850	41,987,429	102.95	41.88	41.84	41.88	41.64	42.33	1,001,111	41.941	-0.19%
2014-06-30	0	103.0	102.9	103.1	102.8	104.5	398,900	41,108,830	103.06	41.96	41.92	42.00	41.88	42.57	979,142	41.985	-0.77%
2014-06-27	0	103.8	103.6	104.2	101.4	104.6	200,767	20,853,751	103.87	42.29	42.21	42.45	41.31	42.61	492,804	42.317	-0.67%
2014-06-26	0	104.5	104.4	104.5	103.8	104.8	110,516	11,542,132	104.44	42.57	42.53	42.57	42.29	42.70	271,273	42.548	0.48%
2014-06-25	0	104.0	103.9	104.3	103.3	105.0	181,547	18,883,580	104.01	42.37	42.33	42.49	42.08	42.78	445,626	42.375	-0.19%
2014-06-24	0	104.2	104.1	104.2	103.5	105.8	239,160	25,041,958	104.71	42.45	42.41	42.45	42.17	43.10	587,044	42.658	0.39%
2014-06-23	0	103.8	103.7	103.8	103.7	107.2	305,181	32,121,286	105.25	42.29	42.25	42.29	42.25	43.67	749,099	42.880	-2.63%
2014-06-20	0	106.6	106.5	107.3	106.5	107.7	261,357	27,991,346	107.10	43.43	43.39	43.71	43.39	43.88	641,528	43.632	-0.65%
2014-06-19	0	107.3	106.8	107.4	106.0	107.4	193,500	20,628,650	106.61	43.71	43.51	43.75	43.18	43.75	474,966	43.432	1.51%
2014-06-18	0	105.7	105.5	105.7	105.2	107.0	235,119	24,892,854	105.87	43.06	42.98	43.06	42.86	43.59	577,124	43.133	0.00%
2014-06-17	0	105.7	105.5	106.1	105.4	107.5	120,488	12,751,520	105.83	43.06	42.98	43.22	42.94	43.80	295,751	43.116	-0.75%
2014-06-16	0	106.5	106.4	106.6	105.6	107.1	140,110	14,895,055	106.31	43.39	43.35	43.43	43.02	43.63	343,915	43.310	-0.84%
2014-06-13	0	107.4	107.0	107.4	106.7	107.9	186,400	19,965,570	107.11	43.75	43.59	43.75	43.47	43.96	457,539	43.637	-0.09%
2014-06-12	0	107.5	107.3	107.6	105.0	108.2	334,200	35,592,748	106.50	43.80	43.71	43.84	42.78	44.08	820,329	43.388	1.90%
2014-06-11	0	105.5	105.7	106.0	104.9	108.0	284,557	30,056,778	105.63	42.98	43.06	43.18	42.74	44.00	698,475	43.032	-2.31%
2014-06-10	0	108.0	107.4	108.2	106.5	108.2	146,619	15,772,349	107.57	44.00	43.75	44.08	43.39	44.08	359,892	43.825	-0.18%
2014-06-09	0	108.2	107.9	108.2	106.8	108.7	250,576	27,058,314	107.98	44.08	43.96	44.08	43.51	44.28	615,065	43.993	0.46%
2014-06-06	0	107.7	107.1	107.8	106.6	107.8	224,000	24,016,985	107.22	43.88	43.63	43.92	43.43	43.92	549,832	43.681	1.80%
2014-06-05	0	105.8	105.7	106.0	105.2	107.9	282,550	29,878,691	105.75	43.10	43.06	43.18	42.86	43.96	693,549	43.081	-1.95%
2014-06-04	0	107.9	107.9	108.0	106.3	108.1	243,800	26,187,885	107.42	43.96	43.96	44.00	43.31	44.04	598,433	43.761	1.12%
2014-06-03	0	106.7	106.5	107.0	105.5	107.9	346,805	36,992,145	106.67	43.47	43.39	43.59	42.98	43.96	851,270	43.455	2.30%
2014-05-30	0	104.3	104.1	104.4	103.4	104.8	242,000	25,223,080	104.23	42.49	42.41	42.53	42.12	42.70	594,015	42.462	0.29%
2014-05-29	0	104.0	103.8	104.0	103.2	104.9	151,932	15,785,804	103.90	42.37	42.29	42.37	42.04	42.74	372,933	42.329	0.68%
2014-05-28	0	103.3	103.2	103.9	102.8	104.0	258,960	26,826,970	103.60	42.08	42.04	42.33	41.88	42.37	635,645	42.204	-0.10%
2014-05-27	0	103.4	103.2	103.4	102.0	103.9	237,400	24,376,497	102.68	42.12	42.04	42.12	41.55	42.33	582,723	41.832	1.57%
2014-05-26	0	101.8	101.8	101.9	101.7	104.0	112,500	11,470,850	101.96	41.47	41.47	41.51	41.43	42.37	276,143	41.540	-0.59%
2014-05-23	0	102.4	102.2	102.5	102.0	105.0	256,300	26,343,044	102.78	41.72	41.64	41.76	41.55	42.78	629,115	41.873	-1.25%
2014-05-22	0	103.7	103.5	103.8	102.8	104.6	136,200	14,145,430	103.86	42.25	42.17	42.29	41.88	42.61	334,317	42.311	1.67%
2014-05-21	0	102.0	101.8	102.6	100.5	103.1	224,132	22,864,779	102.01	41.55	41.47	41.80	40.94	42.00	550,156	41.561	-1.26%
2014-05-20	0	103.3	103.2	103.3	103.0	104.3	115,896	11,996,055	103.51	42.08	42.04	42.08	41.96	42.49	284,479	42.169	-0.96%
2014-05-19	0	104.3	104.2	104.3	104.2	106.2	99,100	10,397,103	104.92	42.49	42.45	42.49	42.45	43.27	243,251	42.742	-0.67%
2014-05-16	0	105.0	104.9	105.0	104.6	105.8	146,700	15,396,120	104.95	42.78	42.74	42.78	42.61	43.10	360,091	42.756	-0.47%
2014-05-15	0	105.5	104.9	105.5	104.5	106.2	74,800	7,862,230	105.11	42.98	42.74	42.98	42.57	43.27	183,605	42.822	0.76%
2014-05-14	0	104.7	104.6	104.8	104.2	104.8	188,100	19,697,620	104.72	42.65	42.61	42.70	42.45	42.70	461,711	42.662	-0.10%
2014-05-13	0	104.8	104.5	104.7	104.0	104.8	97,670	10,218,601	104.62	42.70	42.57	42.65	42.37	42.70	239,741	42.623	-0.47%
2014-05-12	0	105.3	105.2	105.3	103.8	105.4	232,800	24,427,845	104.93	42.90	42.86	42.90	42.29	42.94	571,432	42.748	1.35%
2014-05-09	0	103.9	103.7	104.5	103.7	105.0	181,700	19,004,855	104.59	42.33	42.25	42.57	42.25	42.78	446,002	42.612	-0.67%
2014-05-08	0	104.6	104.4	104.6	104.0	107.3	317,654	33,271,789	104.74	42.61	42.53	42.61	42.37	43.71	779,715	42.672	0.10%
2014-05-07	0	104.5	104.0	104.7	103.3	105.0	213,000	22,194,100	104.20	42.57	42.37	42.65	42.08	42.78	522,831	42.450	-0.67%
2014-05-05	0	105.2	105.1	105.2	104.4	106.7	274,800	28,887,810	105.12	42.86	42.82	42.86	42.53	43.47	674,526	42.827	1.15%
2014-05-02	0	104.0	103.9	104.0	102.2	108.0	669,408	69,847,006	104.34	42.37	42.33	42.37	41.64	44.00	1,643,133	42.508	-2.80%
2014-04-30	0	107.0	106.9	107.0	105.2	109.5	388,600	41,421,373	106.59	43.59	43.55	43.59	42.86	44.61	953,860	43.425	-0.47%
2014-04-29	0	107.5	107.4	107.8	106.5	110.0	104,200	11,230,660	107.78	43.80	43.75	43.92	43.39	44.81	255,770	43.909	-1.29%
2014-04-28	0	108.9	108.9	109.0	106.6	109.2	187,227	20,313,793	108.50	44.37	44.37	44.41	43.43	44.49	459,568	44.202	0.74%
2014-04-25	0	108.1	107.4	108.1	106.1	108.3	227,637	24,422,679	107.29	44.04	43.75	44.04	43.22	44.12	558,759	43.709	-0.83%
2014-04-24	0	109.0	108.7	109.1	105.1	111.7	495,327	54,335,143	109.70	44.41	44.28	44.45	42.82	45.51	1,215,833	44.690	-0.73%
2014-04-23	0	109.8	109.9	110.0	105.7	110.0	555,000	60,516,472	109.04	44.73	44.77	44.81	43.06	44.81	1,362,306	44.422	3.58%
2014-04-22	0	106.0	105.6	106.3	104.2	106.2	133,400	14,087,040	105.60	43.18	43.02	43.31	42.45	43.27	327,444	43.021	-0.09%
2014-04-17	0	106.1	106.0	106.1	104.2	106.6	288,200	30,363,555	105.36	43.22	43.18	43.22	42.45	43.43	707,417	42.922	1.34%
2014-04-16	0	104.7	104.5	105.1	104.4	107.8	331,950	35,260,075	106.22	42.65	42.57	42.82	42.53	43.92	814,806	43.274	0.29%
2014-04-15	0	104.4	104.3	104.6	104.2	106.4	341,965	35,971,283	105.19	42.53	42.49	42.61	42.45	43.35	839,389	42.854	1.26%
2014-04-14	0	103.1	103.1	103.5	103.0	104.5	187,800	19,447,440	103.55	42.00	42.00	42.17	41.96	42.57	460,975	42.188	-0.39%
2014-04-11	0	103.5	103.4	103.6	102.8	103.9	284,000	29,353,974	103.36	42.17	42.12	42.21	41.88	42.33	697,108	42.108	-0.19%
2014-04-10	0	103.7	103.7	104.0	103.3	104.6	243,220	25,241,610	103.78	42.25	42.25	42.37	42.08	42.61	597,009	42.280	-0.19%
2014-04-09	0	103.9	103.8	104.0	103.0	104.7	122,492	12,725,014	103.88	42.33	42.29	42.37	41.96	42.65	300,670	42.322	-0.19%
2014-04-08	0	104.1	104.1	104.5	104.0	104.7	490,874	51,202,816	104.31	42.41	42.41	42.57	42.37	42.65	1,204,902	42.495	0.10%
2014-04-07	0	104.0	104.0	104.1	102.3	104.9	233,374	24,178,715	103.61	42.37	42.37	42.41	41.68	42.74	572,841	42.208	-0.95%
2014-04-04	0	105.0	104.7	105.0	103.9	105.4	311,600	32,627,690	104.71	42.78	42.65	42.78	42.33	42.94	764,855	42.659	1.06%
2014-04-03	0	103.9	103.6	103.9	100.8	104.0	274,338	28,217,570	102.86	42.33	42.21	42.33	41.07	42.37	673,392	41.904	1.56%
2014-04-02	0	102.3	102.2	102.8	99.20	103.0	638,200	64,445,912	100.98	41.68	41.64	41.88	40.41	41.96	1,566,529	41.139	2.45%
2014-04-01	0	99.85	99.80	99.85	97.05	100.0	772,300	76,933,145	99.616	40.68	40.66	40.68	39.54	40.74	1,895,692	40.583	0.15%
2014-03-31	0	99.70	99.50	99.75	98.95	99.90	257,046	25,558,188	99.430	40.62	40.54	40.64	40.31	40.70	630,947	40.508	0.76%
2014-03-28	0	98.95	98.55	98.95	97.00	99.50	651,598	64,383,693	98.809	40.31	40.15	40.31	39.52	40.54	1,599,416	40.254	0.35%
2014-03-27	0	98.60	98.45	98.60	98.10	99.00	407,396	40,286,479	98.888	40.17	40.11	40.17	39.97	40.33	999,997	40.287	-0.05%
2014-03-26	0	98.65	98.60	98.65	98.50	100.3	376,459	37,309,639	99.107	40.19	40.17	40.19	40.13	40.86	924,058	40.376	-0.20%
2014-03-25	0	98.85	98.55	98.85	97.00	100.8	346,900	34,343,970	99.003	40.27	40.15	40.27	39.52	41.07	851,503	40.333	-1.15%
2014-03-24	0	100.0	100.0	100.1	96.10	101.9	469,811	46,458,392	98.887	40.74	40.74	40.78	39.15	41.51	1,153,201	40.286	4.11%
2014-03-21	0	96.05	96.00	96.45	95.45	97.00	170,400	16,413,625	96.324	39.13	39.11	39.29	38.89	39.52	418,265	39.242	-0.26%
2014-03-20	0	96.30	96.15	96.35	95.40	97.10	219,902	21,181,828	96.324	39.23	39.17	39.25	38.87	39.56	539,773	39.242	-0.21%
2014-03-19	0	96.50	96.45	96.50	95.40	97.40	176,206	17,050,122	96.762	39.31	39.29	39.31	38.87	39.68	432,516	39.421	1.15%
2014-03-18	0	95.40	95.30	95.40	92.15	95.45	310,477	29,220,049	94.113	38.87	38.82	38.87	37.54	38.89	762,099	38.342	3.70%
2014-03-17	0	92.00	91.95	92.00	91.60	93.45	400,136	37,056,660	92.610	37.48	37.46	37.48	37.32	38.07	982,176	37.729	-0.11%
2014-03-14	0	92.10	92.05	92.10	91.10	92.30	244,300	22,486,380	92.044	37.52	37.50	37.52	37.11	37.60	599,660	37.499	1.04%
2014-03-13	0	91.15	91.10	91.15	91.05	91.90	143,000	13,066,484	91.374	37.13	37.11	37.13	37.09	37.44	351,009	37.226	-1.09%
2014-03-12	0	92.15	92.15	92.25	91.45	92.25	294,021	27,015,976	91.885	37.54	37.54	37.58	37.26	37.58	721,706	37.434	1.32%
2014-03-11	0	90.95	91.15	91.20	89.60	91.25	336,189	30,454,861	90.589	37.05	37.13	37.15	36.50	37.18	825,211	36.906	-0.22%
2014-03-10	0	91.15	91.15	91.20	90.45	91.20	171,400	15,564,590	90.809	37.13	37.13	37.15	36.85	37.15	420,719	36.995	0.16%
2014-03-07	0	91.00	90.90	91.15	90.55	91.65	162,072	14,730,025	90.886	37.07	37.03	37.13	36.89	37.34	397,823	37.027	0.33%
2014-03-06	0	90.70	90.60	90.85	90.15	92.00	197,670	17,985,031	90.985	36.95	36.91	37.01	36.73	37.48	485,202	37.067	1.51%
2014-03-05	0	89.35	89.15	89.45	88.75	90.50	210,776	18,906,972	89.702	36.40	36.32	36.44	36.16	36.87	517,372	36.544	0.34%
2014-03-04	0	89.05	89.00	89.10	87.00	89.50	303,637	26,876,369	88.515	36.28	36.26	36.30	35.44	36.46	745,309	36.061	1.95%
2014-03-03	0	87.35	87.30	87.65	87.00	87.95	286,700	25,052,322	87.382	35.59	35.57	35.71	35.44	35.83	703,735	35.599	-0.40%
2014-02-28	0	87.70	87.50	87.65	87.50	88.65	353,976	31,052,101	87.724	35.73	35.65	35.71	35.65	36.12	868,872	35.738	0.40%
2014-02-27	0	87.35	87.30	87.35	87.20	88.10	437,092	38,479,272	88.035	35.59	35.57	35.59	35.53	35.89	1,072,889	35.865	-1.74%
2014-02-26	0	88.90	88.85	88.90	88.65	89.20	257,095	22,898,320	89.066	36.22	36.20	36.22	36.12	36.34	631,067	36.285	0.17%
2014-02-25	0	88.75	88.50	88.80	88.25	92.50	210,900	18,764,030	88.971	36.16	36.05	36.18	35.95	37.68	517,676	36.247	-1.17%
2014-02-24	0	89.80	89.50	89.80	89.50	92.70	326,483	29,398,059	90.045	36.58	36.46	36.58	36.46	37.77	801,387	36.684	-0.22%
2014-02-21	0	90.00	90.00	90.20	86.80	90.25	516,769	45,936,716	88.892	36.67	36.67	36.75	35.36	36.77	1,268,464	36.214	3.33%
2014-02-20	0	87.10	87.05	87.10	86.55	87.90	175,685	15,281,478	86.982	35.48	35.46	35.48	35.26	35.81	431,237	35.436	-1.47%
2014-02-19	0	88.40	88.40	88.45	86.50	88.80	402,811	35,489,660	88.105	36.01	36.01	36.03	35.24	36.18	988,742	35.894	1.84%
2014-02-18	0	86.80	86.80	86.90	86.50	88.85	307,915	26,796,533	87.026	35.36	35.36	35.40	35.24	36.20	755,810	35.454	-1.31%
2014-02-17	0	87.95	87.90	88.00	87.50	88.10	450,800	39,588,786	87.819	35.83	35.81	35.85	35.65	35.89	1,106,536	35.777	0.29%
2014-02-14	0	87.70	87.65	87.70	87.65	88.95	947,900	83,206,582	87.780	35.73	35.71	35.73	35.71	36.24	2,326,721	35.761	-1.02%
2014-02-13	0	88.60	88.55	88.60	88.55	90.95	395,713	35,182,038	88.908	36.10	36.08	36.10	36.08	37.05	971,319	36.221	-1.45%
2014-02-12	0	89.90	89.80	89.90	89.00	92.00	563,400	50,951,399	90.436	36.63	36.58	36.63	36.26	37.48	1,382,925	36.843	-2.28%
2014-02-11	0	92.00	91.90	92.00	91.05	92.95	330,005	30,273,265	91.736	37.48	37.44	37.48	37.09	37.87	810,032	37.373	-0.11%
2014-02-10	0	92.10	92.00	92.10	91.40	93.30	178,000	16,426,492	92.284	37.52	37.48	37.52	37.24	38.01	436,920	37.596	-1.29%
2014-02-07	0	93.30	93.10	93.30	92.80	93.95	160,338	14,944,276	93.205	38.01	37.93	38.01	37.81	38.27	393,567	37.971	-0.16%
2014-02-06	0	93.45	93.15	93.50	90.05	95.60	395,617	36,839,811	93.120	38.07	37.95	38.09	36.69	38.95	971,084	37.937	0.92%
2014-02-05	0	92.60	92.40	92.85	92.25	94.00	307,522	28,745,099	93.473	37.72	37.64	37.83	37.58	38.30	754,845	38.081	-1.65%
2014-02-04	0	94.15	93.95	94.50	93.95	99.60	521,300	49,564,732	95.079	38.36	38.27	38.50	38.27	40.58	1,279,586	38.735	0.27%
2014-01-30	0	93.90	93.60	94.10	93.00	95.30	119,825	11,227,527	93.699	38.25	38.13	38.34	37.89	38.82	294,123	38.173	-0.42%
2014-01-29	0	94.30	94.25	94.30	94.20	97.95	120,812	11,475,542	94.987	38.42	38.40	38.42	38.38	39.90	296,546	38.697	-0.11%
2014-01-28	0	94.40	94.30	94.40	94.20	98.00	159,900	15,126,130	94.597	38.46	38.42	38.46	38.38	39.92	392,491	38.539	0.16%
2014-01-27	0	94.25	94.25	94.50	94.25	97.55	488,606	46,566,457	95.305	38.40	38.40	38.50	38.40	39.74	1,199,335	38.827	-2.43%
2014-01-24	0	96.60	96.60	96.65	96.25	98.00	260,400	25,172,635	96.669	39.35	39.35	39.37	39.21	39.92	639,179	39.383	-0.31%
2014-01-23	0	96.90	96.70	96.95	96.50	97.60	196,316	19,004,462	96.805	39.48	39.40	39.50	39.31	39.76	481,878	39.438	-0.26%
2014-01-22	0	97.15	97.10	97.15	95.50	97.25	315,407	30,511,063	96.736	39.58	39.56	39.58	38.91	39.62	774,200	39.410	1.25%
2014-01-21	0	95.95	95.70	95.95	93.00	96.50	294,200	27,686,904	94.109	39.09	38.99	39.09	37.89	39.31	722,145	38.340	2.68%
2014-01-20	0	93.45	93.35	93.40	92.20	95.00	324,000	30,089,699	92.869	38.07	38.03	38.05	37.56	38.70	795,292	37.835	-1.53%
2014-01-17	0	94.90	94.80	94.85	94.80	95.90	293,000	28,007,752	95.590	38.66	38.62	38.64	38.62	39.07	719,200	38.943	-0.94%
2014-01-16	0	95.80	95.75	95.80	95.55	97.25	285,600	27,396,312	95.925	39.03	39.01	39.03	38.93	39.62	701,035	39.080	-0.73%
2014-01-15	0	96.50	96.40	96.60	96.10	98.85	388,793	37,704,922	96.979	39.31	39.27	39.35	39.15	40.27	954,334	39.509	-2.23%
2014-01-14	0	98.70	98.50	98.60	98.50	100.9	526,000	52,078,332	99.008	40.21	40.13	40.17	40.13	41.11	1,291,123	40.336	-1.30%
2014-01-13	0	100.0	100.0	100.1	99.60	101.3	310,136	31,045,884	100.10	40.74	40.74	40.78	40.58	41.27	761,262	40.782	-0.30%
2014-01-10	0	100.3	100.2	100.3	99.80	102.0	457,350	45,810,017	100.16	40.86	40.82	40.86	40.66	41.55	1,122,614	40.807	-0.30%
2014-01-09	0	100.6	100.5	100.6	100.3	101.3	278,500	27,998,437	100.53	40.98	40.94	40.98	40.86	41.27	683,608	40.957	0.30%
2014-01-08	0	100.3	100.2	100.3	100.0	101.3	231,374	23,191,628	100.23	40.86	40.82	40.86	40.74	41.27	567,932	40.835	-0.20%
2014-01-07	0	100.5	100.3	100.5	100.1	102.0	239,400	24,028,750	100.37	40.94	40.86	40.94	40.78	41.55	587,633	40.891	-0.50%
2014-01-06	0	101.0	100.8	101.0	100.5	105.4	561,135	56,785,655	101.20	41.15	41.07	41.15	40.94	42.94	1,377,365	41.228	-1.85%
2014-01-03	0	102.9	102.8	102.9	102.5	103.6	179,304	18,436,539	102.82	41.92	41.88	41.92	41.76	42.21	440,121	41.890	-0.29%
2014-01-02	0	103.2	103.1	103.2	100.7	104.1	655,700	66,481,855	101.39	42.04	42.00	42.04	41.02	42.41	1,609,485	41.306	2.48%
2013-12-31	0	100.7	100.7	100.8	100.1	102.0	554,400	55,778,150	100.61	41.02	41.02	41.07	40.78	41.55	1,360,833	40.988	-1.27%
2013-12-30	0	102.0	102.0	102.1	100.1	102.1	341,024	34,470,301	101.08	41.55	41.55	41.60	40.78	41.60	837,079	41.179	0.29%
2013-12-27	0	101.7	101.6	101.9	101.3	102.2	890,662	90,729,635	101.87	41.43	41.39	41.51	41.27	41.64	2,186,224	41.501	-0.49%
2013-12-24	0	102.2	102.0	102.2	101.9	103.1	139,158	14,228,242	102.25	41.64	41.55	41.64	41.51	42.00	341,578	41.654	-0.29%
2013-12-23	0	102.5	102.4	102.5	102.2	103.8	731,200	74,972,660	102.53	41.76	41.72	41.76	41.64	42.29	1,794,808	41.772	-0.39%
2013-12-20	0	102.9	102.9	103.2	102.1	103.4	1,124,700	115,543,830	102.73	41.92	41.92	42.04	41.60	42.12	2,760,695	41.853	-0.10%
2013-12-19	0	103.0	102.6	102.7	102.1	103.5	477,718	49,055,254	102.69	41.96	41.80	41.84	41.60	42.17	1,172,609	41.834	0.98%
2013-12-18	0	102.0	101.8	102.1	101.6	102.2	622,800	63,502,927	101.96	41.55	41.47	41.60	41.39	41.64	1,528,728	41.540	-0.10%
2013-12-17	0	102.1	102.0	102.1	101.3	102.5	510,195	51,967,848	101.86	41.60	41.55	41.60	41.27	41.76	1,252,328	41.497	0.79%
2013-12-16	0	101.3	101.3	101.5	101.1	102.3	641,700	65,039,035	101.35	41.27	41.27	41.35	41.19	41.68	1,575,121	41.291	-0.98%
2013-12-13	0	102.3	102.2	102.3	101.4	102.8	374,317	38,140,609	101.89	41.68	41.64	41.68	41.31	41.88	918,801	41.511	0.39%
2013-12-12	0	101.9	101.8	102.2	101.0	102.2	311,623	31,614,196	101.45	41.51	41.47	41.64	41.15	41.64	764,912	41.331	0.30%
2013-12-11	0	101.6	101.5	102.1	101.5	104.5	579,193	58,999,181	101.86	41.39	41.35	41.60	41.35	42.57	1,421,690	41.499	-0.97%
2013-12-10	0	102.6	102.2	102.6	101.4	103.0	467,115	47,797,099	102.32	41.80	41.64	41.80	41.31	41.96	1,146,583	41.687	0.00%
2013-12-09	0	102.6	102.5	102.6	102.3	103.2	259,132	26,571,862	102.54	41.80	41.76	41.80	41.68	42.04	636,067	41.775	0.29%
2013-12-06	0	102.3	102.3	102.4	102.1	103.6	131,007	13,421,954	102.45	41.68	41.68	41.72	41.60	42.21	321,571	41.739	-0.97%
2013-12-05	0	103.3	103.1	103.3	102.0	103.4	244,844	25,135,038	102.66	42.08	42.00	42.08	41.55	42.12	600,996	41.822	0.33%
2013-12-04	0	104.2	104.2	104.4	103.3	104.5	285,100	29,634,490	103.94	41.95	41.95	42.03	41.58	42.07	708,239	41.843	0.19%
2013-12-03	0	104.0	104.0	104.2	103.5	104.6	295,395	30,694,801	103.91	41.86	41.86	41.95	41.66	42.11	733,813	41.829	-0.19%
2013-12-02	0	104.2	104.0	104.2	103.6	104.9	380,032	39,534,061	104.03	41.95	41.86	41.95	41.70	42.23	944,067	41.876	0.58%
2013-11-29	0	103.6	103.4	103.6	102.5	103.6	210,500	21,697,325	103.08	41.70	41.62	41.70	41.26	41.70	522,919	41.493	0.19%
2013-11-28	0	103.4	103.3	103.4	102.5	104.1	283,581	29,305,544	103.34	41.62	41.58	41.62	41.26	41.91	704,465	41.600	1.37%
2013-11-27	0	102.0	101.9	102.0	101.8	102.9	644,627	65,787,835	102.06	41.06	41.02	41.06	40.98	41.42	1,601,367	41.082	-0.78%
2013-11-26	0	102.8	102.7	102.8	102.5	104.0	378,857	38,992,984	102.92	41.38	41.34	41.38	41.26	41.86	941,148	41.431	-0.29%
2013-11-25	0	103.1	103.0	103.1	102.5	104.7	568,400	58,698,685	103.27	41.50	41.46	41.50	41.26	42.15	1,412,006	41.571	-1.25%
2013-11-22	0	104.4	104.4	104.5	103.5	104.7	407,308	42,480,528	104.30	42.03	42.03	42.07	41.66	42.15	1,011,825	41.984	0.58%
2013-11-21	0	103.8	103.8	103.9	103.2	105.0	374,440	38,903,034	103.90	41.78	41.78	41.82	41.54	42.27	930,175	41.823	0.39%
2013-11-20	0	103.4	103.4	104.0	102.5	104.0	906,500	93,758,814	103.43	41.62	41.62	41.86	41.26	41.86	2,251,906	41.635	-0.10%
2013-11-19	0	103.5	103.4	103.6	103.1	106.2	331,494	34,616,947	104.43	41.66	41.62	41.70	41.50	42.75	823,490	42.037	-2.27%
2013-11-18	0	105.9	105.3	106.0	103.1	106.0	433,548	45,402,122	104.72	42.63	42.39	42.67	41.50	42.67	1,077,010	42.156	1.63%
2013-11-15	0	104.2	104.2	104.6	103.5	105.1	545,300	56,620,209	103.83	41.95	41.95	42.11	41.66	42.31	1,354,622	41.798	0.19%
2013-11-14	0	104.0	104.0	104.1	102.1	105.5	574,000	59,575,525	103.79	41.86	41.86	41.91	41.10	42.47	1,425,917	41.780	-3.61%
2013-11-13	0	107.9	107.9	108.0	106.0	108.0	210,950	22,533,670	106.82	43.43	43.43	43.48	42.67	43.48	524,037	43.000	1.70%
2013-11-12	0	106.1	106.1	106.3	106.0	110.1	489,900	52,923,577	108.03	42.71	42.71	42.79	42.67	44.32	1,216,998	43.487	-3.11%
2013-11-11	0	109.5	109.3	109.7	109.3	114.5	253,988	27,865,503	109.71	44.08	44.00	44.16	44.00	46.09	630,951	44.164	-1.17%
2013-11-08	0	110.8	110.9	111.0	108.8	111.9	211,500	23,386,430	110.57	44.60	44.64	44.68	43.80	45.05	525,403	44.511	0.73%
2013-11-07	0	110.0	109.9	110.0	109.9	111.2	278,618	30,729,081	110.29	44.28	44.24	44.28	44.24	44.76	692,136	44.397	-1.08%
2013-11-06	0	111.2	111.1	111.2	111.1	112.5	134,248	14,999,652	111.73	44.76	44.72	44.76	44.72	45.29	333,496	44.977	0.09%
2013-11-05	0	111.1	111.0	111.1	111.0	114.0	108,350	12,084,495	111.53	44.72	44.68	44.72	44.68	45.89	269,161	44.897	-1.07%
2013-11-04	0	112.3	111.9	112.5	108.8	112.5	129,136	14,437,402	111.80	45.21	45.05	45.29	43.80	45.29	320,797	45.005	2.00%
2013-11-01	0	110.1	109.9	110.0	109.9	112.7	314,300	35,076,720	111.60	44.32	44.24	44.28	44.24	45.37	780,777	44.925	-1.08%
2013-10-31	0	111.3	110.7	111.3	110.0	112.7	393,000	43,738,100	111.29	44.80	44.56	44.80	44.28	45.37	976,281	44.801	0.00%
2013-10-30	0	111.3	111.1	111.8	110.5	112.2	321,881	35,798,337	111.22	44.80	44.72	45.00	44.48	45.17	799,609	44.770	-0.27%
2013-10-29	0	111.6	112.1	112.3	111.0	113.0	225,300	25,308,742	112.33	44.92	45.13	45.21	44.68	45.49	559,685	45.220	0.36%
2013-10-28	0	111.2	111.1	111.5	110.2	112.2	180,718	20,126,557	111.37	44.76	44.72	44.88	44.36	45.17	448,935	44.832	-0.71%
2013-10-25	0	112.0	111.5	112.2	111.4	113.0	235,400	26,410,135	112.19	45.09	44.88	45.17	44.84	45.49	584,775	45.163	-0.44%
2013-10-24	0	112.5	112.4	112.6	111.9	113.3	304,889	34,279,207	112.43	45.29	45.25	45.33	45.05	45.61	757,398	45.259	1.26%
2013-10-23	0	111.1	111.1	111.3	110.7	112.5	300,544	33,541,285	111.60	44.72	44.72	44.80	44.56	45.29	746,604	44.925	0.00%
2013-10-22	0	111.1	111.2	111.5	110.2	112.8	254,700	28,361,970	111.35	44.72	44.76	44.88	44.36	45.41	632,720	44.825	0.09%
2013-10-21	0	111.0	110.6	111.2	110.4	112.0	271,915	30,201,066	111.07	44.68	44.52	44.76	44.44	45.09	675,485	44.710	1.09%
2013-10-18	0	109.8	109.7	109.8	108.7	112.0	524,644	57,870,849	110.30	44.20	44.16	44.20	43.76	45.09	1,303,308	44.403	-1.26%
2013-10-17	0	111.2	111.0	111.1	110.8	111.5	371,592	41,303,396	111.15	44.76	44.68	44.72	44.60	44.88	923,100	44.744	0.63%
2013-10-16	0	110.5	110.0	110.6	107.0	110.6	587,912	64,245,365	109.28	44.48	44.28	44.52	43.07	44.52	1,460,477	43.989	3.17%
2013-10-15	0	107.1	107.1	107.2	106.9	107.8	671,359	71,874,907	107.06	43.11	43.11	43.15	43.03	43.39	1,667,774	43.096	0.09%
2013-10-11	0	107.0	106.9	107.0	106.3	107.4	452,906	48,450,266	106.98	43.07	43.03	43.07	42.79	43.23	1,125,099	43.063	1.23%
2013-10-10	0	105.7	105.9	106.0	104.6	106.0	278,310	29,254,669	105.12	42.55	42.63	42.67	42.11	42.67	691,371	42.314	1.44%
2013-10-09	0	104.2	104.1	104.3	103.2	104.5	220,200	22,895,390	103.98	41.95	41.91	41.99	41.54	42.07	547,016	41.855	0.97%
2013-10-08	0	103.2	103.0	103.9	103.0	104.0	283,591	29,280,916	103.25	41.54	41.46	41.82	41.46	41.86	704,490	41.563	0.19%
2013-10-07	0	103.0	102.9	103.0	102.9	104.8	216,616	22,382,781	103.33	41.46	41.42	41.46	41.42	42.19	538,112	41.595	-0.29%
2013-10-04	0	103.3	102.8	103.5	102.4	103.5	165,800	17,084,450	103.04	41.58	41.38	41.66	41.22	41.66	411,877	41.480	0.88%
2013-10-03	0	102.4	102.0	102.5	101.5	103.0	707,400	71,891,545	101.63	41.22	41.06	41.26	40.86	41.46	1,757,307	40.910	1.39%
2013-10-02	0	101.0	100.9	101.0	99.60	101.9	1,017,781	102,608,765	100.82	40.66	40.62	40.66	40.09	41.02	2,528,348	40.583	0.80%
2013-09-30	0	100.2	100.0	100.2	99.15	103.2	1,258,930	126,949,495	100.84	40.34	40.25	40.34	39.91	41.54	3,127,405	40.593	-2.43%
2013-09-27	0	102.7	102.5	102.7	102.5	106.0	321,591	33,430,492	103.95	41.34	41.26	41.34	41.26	42.67	798,889	41.846	-1.06%
2013-09-26	0	103.8	103.7	103.9	102.0	104.6	465,200	48,143,427	103.49	41.78	41.74	41.82	41.06	42.11	1,155,639	41.660	-1.33%
2013-09-25	0	105.2	105.1	105.2	104.1	105.5	166,205	17,474,624	105.14	42.35	42.31	42.35	41.91	42.47	412,883	42.323	1.06%
2013-09-24	0	104.1	103.9	104.0	102.3	105.3	340,800	35,593,969	104.44	41.91	41.82	41.86	41.18	42.39	846,607	42.043	0.87%
2013-09-23	0	103.2	103.0	103.1	102.9	106.0	462,322	47,892,109	103.59	41.54	41.46	41.50	41.42	42.67	1,148,490	41.700	-1.99%
2013-09-19	0	105.3	104.6	105.1	104.1	108.0	259,900	27,457,470	105.65	42.39	42.11	42.31	41.91	43.48	645,638	42.528	-0.28%
2013-09-18	0	105.6	105.7	106.0	105.5	107.1	287,700	30,586,633	106.31	42.51	42.55	42.67	42.47	43.11	714,698	42.797	-2.13%
2013-09-17	0	107.9	107.5	107.9	107.1	111.4	242,900	26,272,022	108.16	43.43	43.27	43.43	43.11	44.84	603,407	43.540	-1.28%
2013-09-16	0	109.3	109.1	109.3	106.7	109.5	177,900	19,300,020	108.49	44.00	43.92	44.00	42.95	44.08	441,935	43.672	3.11%
2013-09-13	0	106.0	106.0	106.6	104.2	106.9	237,400	24,998,899	105.30	42.67	42.67	42.91	41.95	43.03	589,744	42.389	0.95%
2013-09-12	0	105.0	104.9	105.0	104.0	107.7	349,194	37,008,471	105.98	42.27	42.23	42.27	41.86	43.35	867,460	42.663	-2.14%
2013-09-11	0	107.3	107.2	107.3	107.1	109.1	174,464	18,827,440	107.92	43.19	43.15	43.19	43.11	43.92	433,399	43.441	-0.37%
2013-09-10	0	107.7	107.3	107.8	107.2	110.6	347,900	37,797,890	108.65	43.35	43.19	43.39	43.15	44.52	864,245	43.735	-0.28%
2013-09-09	0	108.0	108.0	108.3	107.1	111.3	354,500	38,566,777	108.79	43.48	43.48	43.60	43.11	44.80	880,641	43.794	0.19%
2013-09-06	0	107.8	107.7	107.8	101.1	107.9	623,000	65,903,032	105.78	43.39	43.35	43.39	40.70	43.43	1,547,642	42.583	4.86%
2013-09-05	0	102.8	102.7	103.0	102.6	112.0	895,010	94,455,055	105.54	41.38	41.34	41.46	41.30	45.09	2,223,363	42.483	-7.64%
2013-09-04	0	111.3	111.3	111.4	111.3	115.0	477,701	53,731,396	112.48	44.80	44.80	44.84	44.80	46.29	1,186,694	45.278	-3.22%
2013-09-03	0	115.0	114.8	115.0	114.3	115.0	146,700	16,850,490	114.86	46.29	46.21	46.29	46.01	46.29	364,429	46.238	0.88%
2013-09-02	0	114.0	113.4	114.2	113.1	114.6	55,754	6,357,096	114.02	45.89	45.65	45.97	45.53	46.13	138,503	45.899	0.00%
2013-08-30	0	114.0	113.7	114.5	113.4	115.0	190,300	21,744,290	114.26	45.89	45.77	46.09	45.65	46.29	472,739	45.996	0.26%
2013-08-29	0	113.7	113.3	113.5	113.2	114.4	352,500	40,040,695	113.59	45.77	45.61	45.69	45.57	46.05	875,672	45.726	-0.70%
2013-08-28	0	114.5	113.8	114.5	113.6	114.5	132,500	15,103,830	113.99	46.09	45.81	46.09	45.73	46.09	329,153	45.887	-0.09%
2013-08-27	0	114.6	114.4	114.8	113.1	115.8	281,700	32,337,945	114.80	46.13	46.05	46.21	45.53	46.62	699,793	46.211	1.33%
2013-08-26	0	113.1	113.1	113.4	113.0	115.5	330,500	37,970,692	114.89	45.53	45.53	45.65	45.49	46.49	821,020	46.248	-2.42%
2013-08-23	0	115.9	115.5	115.9	115.3	116.5	285,075	33,059,197	115.97	46.66	46.49	46.66	46.41	46.90	708,177	46.682	-0.09%
2013-08-22	0	116.0	115.5	116.0	114.0	116.5	165,900	19,156,955	115.47	46.70	46.49	46.70	45.89	46.90	412,125	46.483	0.87%
2013-08-21	0	115.0	114.7	115.0	114.1	115.2	224,400	25,701,140	114.53	46.29	46.17	46.29	45.93	46.37	557,449	46.105	-0.69%
2013-08-20	0	115.8	115.6	116.0	115.5	117.2	244,550	28,403,682	116.15	46.62	46.53	46.70	46.49	47.18	607,505	46.755	-0.34%
2013-08-19	0	116.2	116.0	116.6	114.0	117.0	134,100	15,529,420	115.80	46.78	46.70	46.94	45.89	47.10	333,128	46.617	0.78%
2013-08-16	0	115.3	114.8	115.6	114.3	115.9	202,158	23,266,223	115.09	46.41	46.21	46.53	46.01	46.66	502,196	46.329	0.00%
2013-08-15	0	115.3	115.1	115.7	114.9	117.9	322,600	37,755,475	117.03	46.41	46.33	46.57	46.25	47.46	801,395	47.112	-1.03%
2013-08-13	0	116.5	115.6	116.5	114.2	116.5	370,627	42,586,971	114.91	46.90	46.53	46.90	45.97	46.90	920,703	46.255	1.30%
2013-08-12	0	115.0	114.4	115.2	114.2	116.7	369,400	42,506,115	115.07	46.29	46.05	46.37	45.97	46.98	917,655	46.320	-1.79%
2013-08-09	0	117.1	117.0	117.1	115.6	117.7	143,799	16,832,808	117.06	47.14	47.10	47.14	46.53	47.38	357,222	47.121	0.77%
2013-08-08	0	116.2	116.0	116.4	115.4	117.4	52,567	6,117,709	116.38	46.78	46.70	46.86	46.45	47.26	130,586	46.848	0.26%
2013-08-07	0	115.9	115.5	115.8	115.4	118.0	121,384	14,099,924	116.16	46.66	46.49	46.62	46.45	47.50	301,539	46.760	-1.78%
2013-08-06	0	118.0	117.2	118.1	114.7	118.1	216,685	25,217,656	116.38	47.50	47.18	47.54	46.17	47.54	538,284	46.848	1.81%
2013-08-05	0	115.9	115.7	115.9	115.2	116.6	133,200	15,438,570	115.91	46.66	46.57	46.66	46.37	46.94	330,892	46.657	-0.77%
2013-08-02	0	116.8	116.7	116.8	115.4	116.8	92,300	10,713,247	116.07	47.02	46.98	47.02	46.45	47.02	229,290	46.724	1.57%
2013-08-01	0	115.0	115.0	115.2	114.5	118.0	372,400	43,085,956	115.70	46.29	46.29	46.37	46.09	47.50	925,107	46.574	-3.12%
2013-07-31	0	118.7	118.8	118.9	117.0	119.4	185,978	22,021,576	118.41	47.78	47.82	47.86	47.10	48.06	462,002	47.666	0.25%
2013-07-30	0	118.4	118.0	118.4	115.8	118.5	160,904	18,922,697	117.60	47.66	47.50	47.66	46.62	47.70	399,714	47.341	1.54%
2013-07-29	0	116.6	116.1	116.7	114.0	117.0	197,700	22,934,860	116.01	46.94	46.74	46.98	45.89	47.10	491,122	46.699	0.60%
2013-07-26	0	115.9	115.2	116.0	114.8	117.0	206,800	23,878,570	115.47	46.66	46.37	46.70	46.21	47.10	513,728	46.481	-0.94%
2013-07-25	0	117.0	116.8	117.0	116.0	117.3	230,500	26,928,935	116.83	47.10	47.02	47.10	46.70	47.22	572,603	47.029	0.69%
2013-07-24	0	116.2	116.1	116.2	115.7	116.5	148,800	17,283,150	116.15	46.78	46.74	46.78	46.57	46.90	369,646	46.756	0.78%
2013-07-23	0	115.3	115.0	115.3	114.4	115.8	245,737	28,300,021	115.16	46.41	46.29	46.41	46.05	46.62	610,454	46.359	0.00%
2013-07-22	0	115.3	115.0	115.4	111.5	115.4	348,200	39,433,829	113.25	46.41	46.29	46.45	44.88	46.45	864,990	45.589	2.31%
2013-07-19	0	112.7	112.2	112.8	109.8	112.8	149,148	16,718,397	112.09	45.37	45.17	45.41	44.20	45.41	370,510	45.123	1.08%
2013-07-18	0	111.5	111.5	111.9	111.3	112.5	191,400	21,343,955	111.51	44.88	44.88	45.05	44.80	45.29	475,471	44.890	-0.80%
2013-07-17	0	112.4	111.9	112.4	110.9	112.8	222,800	24,894,315	111.73	45.25	45.05	45.25	44.64	45.41	553,475	44.978	-0.62%
2013-07-16	0	113.1	113.0	113.5	111.2	114.2	359,300	40,486,323	112.68	45.53	45.49	45.69	44.76	45.97	892,565	45.360	1.04%
2013-07-15	0	116.9	116.9	117.3	116.5	117.6	268,783	31,445,704	116.99	45.06	45.06	45.21	44.90	45.33	697,325	45.095	0.43%
2013-07-12	0	116.4	116.1	116.5	116.0	117.0	165,800	19,273,715	116.25	44.87	44.75	44.90	44.71	45.10	430,148	44.807	-0.09%
2013-07-11	0	116.5	116.2	117.0	115.9	117.6	152,800	17,833,681	116.71	44.90	44.79	45.10	44.67	45.33	396,421	44.987	0.26%
2013-07-10	0	116.2	116.0	116.2	115.8	119.8	298,700	34,734,431	116.29	44.79	44.71	44.79	44.63	46.18	774,941	44.822	-2.35%
2013-07-09	0	119.0	118.4	119.0	116.5	119.3	150,823	17,804,395	118.05	45.87	45.64	45.87	44.90	45.98	391,292	45.502	2.23%
2013-07-08	0	116.4	116.4	116.6	115.3	117.0	58,619	6,819,936	116.34	44.87	44.87	44.94	44.44	45.10	152,080	44.844	0.09%
2013-07-05	0	116.3	116.0	116.3	114.4	116.3	96,701	11,195,557	115.77	44.83	44.71	44.83	44.10	44.83	250,879	44.625	0.52%
2013-07-04	0	115.7	115.8	116.4	114.6	118.0	90,600	10,508,175	115.98	44.60	44.63	44.87	44.17	45.48	235,051	44.706	-0.09%
2013-07-03	0	115.8	115.7	116.1	115.0	117.0	120,150	13,922,755	115.88	44.63	44.60	44.75	44.33	45.10	311,715	44.665	-1.78%
2013-07-02	0	117.9	117.3	117.4	116.3	119.0	171,400	20,108,554	117.32	45.44	45.21	45.25	44.83	45.87	444,677	45.221	-0.51%
2013-06-28	0	118.5	117.3	118.5	116.7	120.0	297,700	35,202,010	118.25	45.68	45.21	45.68	44.98	46.25	772,347	45.578	1.54%
2013-06-27	0	116.7	116.7	116.8	115.0	117.3	260,900	30,348,770	116.32	44.98	44.98	45.02	44.33	45.21	676,874	44.837	2.64%
2013-06-26	0	113.7	113.5	114.0	111.2	114.5	326,800	36,706,400	112.32	43.83	43.75	43.94	42.86	44.13	847,843	43.294	2.99%
2013-06-25	0	110.4	110.2	111.1	108.0	112.5	525,453	57,977,479	110.34	42.55	42.48	42.82	41.63	43.36	1,363,225	42.530	-2.90%
2013-06-24	0	113.7	113.5	113.8	112.7	114.1	417,329	47,299,425	113.34	43.83	43.75	43.86	43.44	43.98	1,082,710	43.686	0.53%
2013-06-21	0	113.1	112.6	114.0	112.5	118.0	567,908	64,456,368	113.50	43.59	43.40	43.94	43.36	45.48	1,473,369	43.748	-2.08%
2013-06-20	0	115.5	115.4	115.9	115.1	117.6	430,533	50,161,491	116.51	44.52	44.48	44.67	44.37	45.33	1,116,966	44.909	-1.20%
2013-06-19	0	116.9	116.3	116.9	113.3	117.5	590,300	68,537,163	116.11	45.06	44.83	45.06	43.67	45.29	1,531,462	44.753	3.36%
2013-06-18	0	113.1	113.1	113.5	112.5	114.3	492,442	55,812,537	113.34	43.59	43.59	43.75	43.36	44.06	1,277,582	43.686	-0.79%
2013-06-17	0	114.0	113.7	114.0	113.1	115.1	1,009,171	115,200,932	114.15	43.94	43.83	43.94	43.59	44.37	2,618,173	44.001	-0.35%
2013-06-14	0	114.4	114.0	115.0	114.0	118.5	303,250	35,001,760	115.42	44.10	43.94	44.33	43.94	45.68	786,746	44.489	0.35%
2013-06-13	0	114.0	113.9	115.0	113.0	118.5	814,968	93,480,982	114.71	43.94	43.90	44.33	43.56	45.68	2,114,337	44.213	-1.21%
2013-06-11	0	115.4	115.4	116.0	114.9	120.7	313,110	36,346,115	116.08	44.48	44.48	44.71	44.29	46.52	812,326	44.743	-2.37%
2013-06-10	0	118.2	117.6	118.3	117.6	119.0	225,564	26,719,116	118.45	45.56	45.33	45.60	45.33	45.87	585,199	45.658	2.25%
2013-06-07	0	115.6	115.6	115.8	114.6	118.0	351,600	40,810,220	116.07	44.56	44.56	44.63	44.17	45.48	912,184	44.739	-0.09%
2013-06-06	0	115.7	115.4	115.7	114.6	119.4	319,200	37,164,925	116.43	44.60	44.48	44.60	44.17	46.02	828,126	44.878	-1.62%
2013-06-05	0	117.6	117.1	117.7	116.6	120.0	358,300	42,338,094	118.16	45.33	45.14	45.37	44.94	46.25	929,566	45.546	-0.93%
2013-06-04	0	118.7	118.6	118.7	115.0	119.8	480,423	56,673,295	117.97	45.75	45.71	45.75	44.33	46.18	1,246,400	45.470	4.77%
2013-06-03	0	113.3	113.2	113.3	111.8	117.0	946,391	108,582,168	114.73	43.67	43.63	43.67	43.09	45.10	2,455,298	44.224	-0.96%
2013-05-31	0	114.4	114.4	114.7	112.4	118.9	1,089,400	127,278,692	116.83	44.10	44.10	44.21	43.32	45.83	2,826,317	45.033	-3.78%
2013-05-30	0	118.9	118.9	119.0	118.1	120.0	344,264	41,014,604	119.14	45.83	45.83	45.87	45.52	46.25	893,152	45.921	-1.00%
2013-05-29	0	120.1	121.0	121.1	119.2	122.9	303,750	36,840,555	121.29	46.29	46.64	46.68	45.95	47.37	788,043	46.749	-0.25%
2013-05-28	0	120.4	120.2	120.7	118.5	120.7	322,400	38,721,415	120.10	46.41	46.33	46.52	45.68	46.52	836,428	46.294	0.92%
2013-05-27	0	119.3	119.2	119.5	118.3	120.4	303,736	36,357,363	119.70	45.98	45.95	46.06	45.60	46.41	788,007	46.138	0.25%
2013-05-24	0	119.0	119.2	119.3	114.0	119.2	465,490	54,523,164	117.13	45.87	45.95	45.98	43.94	45.95	1,207,658	45.148	4.39%
2013-05-23	0	114.0	114.0	114.1	112.8	116.4	1,042,167	119,858,231	115.01	43.94	43.94	43.98	43.48	44.87	2,703,777	44.330	-1.38%
2013-05-22	0	115.6	115.0	115.6	113.5	118.4	565,186	65,654,810	116.16	44.56	44.33	44.56	43.75	45.64	1,466,307	44.776	1.76%
2013-05-21	0	113.6	113.4	113.6	111.8	118.0	1,274,206	145,917,348	114.52	43.79	43.71	43.79	43.09	45.48	3,305,774	44.140	-3.73%
2013-05-20	0	118.0	118.3	118.6	110.5	121.9	1,000,449	116,494,353	116.44	45.48	45.60	45.71	42.59	46.99	2,595,545	44.882	7.57%
2013-05-16	0	109.7	109.3	110.1	104.0	111.5	1,291,996	140,716,024	108.91	42.28	42.13	42.44	40.09	42.98	3,351,928	41.981	8.08%
2013-05-15	0	101.5	101.6	102.2	99.65	103.0	620,587	63,363,032	102.10	39.12	39.16	39.39	38.41	39.70	1,610,038	39.355	-0.78%
2013-05-14	0	102.3	102.3	102.5	101.8	105.5	237,900	24,526,058	103.09	39.43	39.43	39.51	39.24	40.66	617,203	39.737	0.29%
2013-05-13	0	102.0	101.6	102.0	101.0	103.5	347,720	35,465,063	101.99	39.32	39.16	39.32	38.93	39.89	902,118	39.313	0.00%
2013-05-10	0	102.0	101.9	102.0	101.8	104.2	287,400	29,666,315	103.22	39.32	39.28	39.32	39.24	40.16	745,625	39.787	-1.64%
2013-05-09	0	103.7	103.1	103.9	102.6	105.0	282,395	29,246,293	103.57	39.97	39.74	40.05	39.55	40.47	732,640	39.919	1.17%
2013-05-08	0	102.5	102.1	102.5	101.7	103.1	309,202	31,675,782	102.44	39.51	39.35	39.51	39.20	39.74	802,187	39.487	0.79%
2013-05-07	0	101.7	101.7	101.8	101.2	105.3	473,700	48,682,005	102.77	39.20	39.20	39.24	39.01	40.59	1,228,958	39.612	-2.59%
2013-05-06	0	104.4	104.4	104.8	104.1	105.0	423,749	44,375,315	104.72	40.24	40.24	40.40	40.13	40.47	1,099,366	40.364	0.48%
2013-05-03	0	103.9	103.7	103.9	102.5	104.6	1,238,450	127,449,402	102.91	40.05	39.97	40.05	39.51	40.32	3,213,010	39.667	1.37%
2013-05-02	0	102.5	102.3	102.5	99.00	103.7	412,750	42,269,926	102.41	39.51	39.43	39.51	38.16	39.97	1,070,830	39.474	3.54%
2013-04-30	0	99.00	98.90	99.10	98.65	101.0	471,953	46,785,891	99.133	38.16	38.12	38.20	38.02	38.93	1,224,425	38.210	-2.08%
2013-04-29	0	101.1	101.0	101.2	101.0	102.0	96,200	9,775,595	101.62	38.97	38.93	39.01	38.93	39.32	249,579	39.168	-1.46%
2013-04-26	0	102.6	102.3	102.6	101.4	103.2	193,509	19,838,186	102.52	39.55	39.43	39.55	39.08	39.78	502,036	39.515	1.38%
2013-04-25	0	101.2	101.1	101.2	100.0	101.3	232,560	23,474,009	100.94	39.01	38.97	39.01	38.54	39.05	603,349	38.906	0.90%
2013-04-24	0	100.3	100.1	100.3	99.90	100.9	234,400	23,491,175	100.22	38.66	38.58	38.66	38.51	38.89	608,123	38.629	1.31%
2013-04-23	0	99.00	98.85	99.20	98.50	102.5	376,550	37,355,660	99.205	38.16	38.10	38.24	37.97	39.51	976,914	38.238	-3.79%
2013-04-22	0	102.9	102.8	102.9	100.6	103.4	381,900	39,090,185	102.36	39.66	39.62	39.66	38.78	39.86	990,794	39.453	0.49%
2013-04-19	0	102.4	102.2	102.4	101.2	106.7	451,800	46,873,462	103.75	39.47	39.39	39.47	39.01	41.13	1,172,141	39.990	-3.85%
2013-04-18	0	106.5	106.0	106.5	103.9	106.5	598,500	63,028,739	105.31	41.05	40.86	41.05	40.05	41.05	1,552,736	40.592	1.62%
2013-04-17	0	104.8	104.8	105.0	104.0	110.0	576,331	60,114,129	104.30	40.40	40.40	40.47	40.09	42.40	1,495,222	40.204	3.15%
2013-04-16	0	101.6	101.4	101.6	98.05	101.7	538,450	54,041,481	100.36	39.16	39.08	39.16	37.79	39.20	1,396,944	38.686	2.68%
2013-04-15	0	98.95	98.30	98.95	97.35	100.0	153,400	15,058,446	98.165	38.14	37.89	38.14	37.52	38.54	397,978	37.837	-0.85%
2013-04-12	0	99.80	99.35	99.90	98.50	99.90	286,635	28,518,995	99.496	38.47	38.29	38.51	37.97	38.51	743,640	38.351	0.81%
2013-04-11	0	99.00	98.70	99.05	98.75	99.50	285,300	28,261,016	99.057	38.16	38.04	38.18	38.06	38.35	740,177	38.181	-0.15%
2013-04-10	0	99.15	99.15	99.20	97.30	99.50	292,925	29,040,222	99.139	38.22	38.22	38.24	37.50	38.35	759,959	38.213	0.20%
2013-04-09	0	98.95	98.85	99.00	96.60	99.00	332,225	32,723,524	98.498	38.14	38.10	38.16	37.23	38.16	861,918	37.966	3.34%
2013-04-08	0	95.75	95.70	95.75	95.00	99.50	349,100	33,604,107	96.259	36.91	36.89	36.91	36.62	38.35	905,698	37.103	-3.28%
2013-04-05	0	99.00	98.75	99.05	96.60	99.40	510,700	50,421,897	98.731	38.16	38.06	38.18	37.23	38.31	1,324,950	38.056	-0.60%
2013-04-03	0	99.60	99.30	99.80	96.35	99.80	699,100	68,604,800	98.133	38.39	38.28	38.47	37.14	38.47	1,813,731	37.825	3.59%
2013-04-02	0	96.15	96.00	96.25	95.00	96.25	473,600	45,414,858	95.893	37.06	37.00	37.10	36.62	37.10	1,228,698	36.962	1.58%
2013-03-28	0	94.65	94.65	95.00	94.05	95.40	225,273	21,377,811	94.897	36.48	36.48	36.62	36.25	36.77	584,444	36.578	-0.79%
2013-03-27	0	95.40	95.30	95.40	94.55	95.50	269,044	25,586,654	95.102	36.77	36.73	36.77	36.44	36.81	698,002	36.657	0.42%
2013-03-26	0	95.00	94.90	95.00	93.95	96.00	252,886	23,909,257	94.546	36.62	36.58	36.62	36.21	37.00	656,082	36.442	1.01%
2013-03-25	0	94.05	94.05	94.50	93.00	95.00	102,783	9,716,523	94.534	36.25	36.25	36.42	35.85	36.62	266,658	36.438	0.05%
2013-03-22	0	94.00	94.00	94.20	93.60	94.50	273,500	25,723,578	94.053	36.23	36.23	36.31	36.08	36.42	709,563	36.253	-0.53%
2013-03-21	0	94.50	94.30	94.50	93.00	94.55	772,300	72,873,940	94.360	36.42	36.35	36.42	35.85	36.44	2,003,640	36.371	1.18%
2013-03-20	0	93.40	93.20	93.45	91.85	93.55	773,000	71,891,312	93.003	36.00	35.92	36.02	35.40	36.06	2,005,456	35.848	1.52%
2013-03-19	0	92.00	92.05	92.15	91.00	92.15	441,109	40,391,454	91.568	35.46	35.48	35.52	35.08	35.52	1,144,404	35.295	0.93%
2013-03-18	0	91.15	91.20	91.25	90.95	92.00	413,277	37,683,468	91.182	35.13	35.15	35.17	35.06	35.46	1,072,197	35.146	-0.11%
2013-03-15	0	91.25	91.00	91.50	90.00	91.70	602,072	54,910,579	91.203	35.17	35.08	35.27	34.69	35.35	1,562,003	35.154	1.39%
2013-03-14	0	90.00	89.95	90.00	89.70	91.05	417,900	37,648,775	90.090	34.69	34.67	34.69	34.57	35.10	1,084,191	34.725	0.17%
2013-03-13	0	89.85	89.50	90.00	89.50	90.80	206,950	18,641,812	90.079	34.63	34.50	34.69	34.50	35.00	536,907	34.721	-0.22%
2013-03-12	0	90.05	90.05	90.10	90.00	92.00	350,100	31,966,607	91.307	34.71	34.71	34.73	34.69	35.46	908,292	35.194	-2.12%
2013-03-11	0	92.00	91.95	92.00	90.00	92.00	271,700	24,897,194	91.635	35.46	35.44	35.46	34.69	35.46	704,893	35.321	1.10%
2013-03-08	0	91.00	90.90	91.00	90.85	91.60	354,200	32,214,858	90.951	35.08	35.04	35.08	35.02	35.31	918,929	35.057	0.05%
2013-03-07	0	90.95	90.70	91.00	90.20	91.20	238,700	21,680,755	90.828	35.06	34.96	35.08	34.77	35.15	619,278	35.010	0.55%
2013-03-06	0	90.45	90.40	90.50	90.00	91.15	1,061,200	95,851,776	90.324	34.86	34.84	34.88	34.69	35.13	2,753,156	34.815	0.72%
2013-03-05	0	89.80	89.55	89.80	89.00	92.00	558,842	50,168,972	89.773	34.61	34.52	34.61	34.30	35.46	1,449,848	34.603	0.00%
2013-03-04	0	89.80	89.55	89.85	88.05	89.95	384,400	34,494,769	89.737	34.61	34.52	34.63	33.94	34.67	997,280	34.589	0.00%
2013-03-01	0	89.80	89.75	89.80	89.50	90.00	209,752	18,859,973	89.916	34.61	34.59	34.61	34.50	34.69	544,176	34.658	-0.17%
2013-02-28	0	89.95	89.70	89.95	89.35	90.05	379,736	34,106,913	89.817	34.67	34.57	34.67	34.44	34.71	985,179	34.620	1.07%
2013-02-27	0	89.00	89.00	89.15	88.85	90.00	509,400	45,404,994	89.134	34.30	34.30	34.36	34.25	34.69	1,321,577	34.357	0.06%
2013-02-26	0	88.95	88.85	89.20	88.90	90.35	573,150	51,190,565	89.314	34.29	34.25	34.38	34.27	34.83	1,486,969	34.426	-0.78%
2013-02-25	0	89.65	89.35	89.85	88.55	89.85	205,660	18,418,545	89.558	34.56	34.44	34.63	34.13	34.63	533,560	34.520	1.47%
2013-02-22	0	88.35	88.30	88.35	88.25	89.50	235,494	20,819,187	88.406	34.05	34.04	34.05	34.02	34.50	610,961	34.076	-1.12%
2013-02-21	0	89.35	89.30	89.35	88.25	89.80	174,093	15,494,114	88.999	34.44	34.42	34.44	34.02	34.61	451,663	34.305	-0.28%
2013-02-20	0	89.60	89.50	89.65	89.50	90.30	140,598	12,637,144	89.881	34.54	34.50	34.56	34.50	34.81	364,765	34.645	1.30%
2013-02-19	0	88.45	88.50	88.60	88.35	90.80	266,390	23,826,363	89.442	34.09	34.11	34.15	34.05	35.00	691,117	34.475	-2.21%
2013-02-18	0	90.45	90.25	90.50	89.90	90.50	65,900	5,953,265	90.338	34.86	34.79	34.88	34.65	34.88	170,970	34.821	0.89%
2013-02-15	0	89.65	89.55	89.65	89.50	90.80	410,300	36,947,456	90.050	34.56	34.52	34.56	34.50	35.00	1,064,474	34.710	-0.33%
2013-02-14	0	89.95	89.80	89.95	89.80	92.00	485,997	43,950,610	90.434	34.67	34.61	34.67	34.61	35.46	1,260,861	34.858	0.56%
2013-02-08	0	89.45	89.45	89.50	88.95	90.00	287,100	25,696,079	89.502	34.48	34.48	34.50	34.29	34.69	744,846	34.498	0.56%
2013-02-07	0	88.95	88.60	89.00	88.25	89.00	133,700	11,836,135	88.528	34.29	34.15	34.30	34.02	34.30	346,869	34.123	0.79%
2013-02-06	0	88.25	88.20	88.25	88.20	89.35	307,400	27,236,570	88.603	34.02	34.00	34.02	34.00	34.44	797,512	34.152	0.06%
2013-02-05	0	88.20	88.20	88.50	88.00	89.50	338,000	29,889,550	88.431	34.00	34.00	34.11	33.92	34.50	876,900	34.085	-1.18%
2013-02-04	0	89.25	89.20	89.25	89.05	90.00	536,700	47,924,867	89.295	34.40	34.38	34.40	34.32	34.69	1,392,404	34.419	0.06%
2013-02-01	0	89.20	89.10	89.20	88.75	89.90	423,700	37,791,931	89.195	34.38	34.34	34.38	34.21	34.65	1,099,239	34.380	-0.17%
2013-01-31	0	89.35	89.30	89.50	88.75	90.35	304,182	27,226,986	89.509	34.44	34.42	34.50	34.21	34.83	789,164	34.501	-0.61%
2013-01-30	0	89.90	89.65	89.85	89.55	90.00	394,300	35,443,185	89.889	34.65	34.56	34.63	34.52	34.69	1,022,964	34.648	0.39%
2013-01-29	0	89.55	89.55	89.70	89.00	89.70	849,300	75,791,250	89.240	34.52	34.52	34.57	34.30	34.57	2,203,407	34.397	0.62%
2013-01-28	0	89.00	88.95	89.00	87.10	89.00	863,600	76,016,265	88.023	34.30	34.29	34.30	33.57	34.30	2,240,506	33.928	3.01%
2013-01-25	0	86.40	86.35	86.40	86.00	86.90	650,100	56,041,307	86.204	33.30	33.28	33.30	33.15	33.50	1,686,606	33.227	0.58%
2013-01-24	0	85.90	85.85	85.95	85.60	86.95	430,688	36,995,380	85.898	33.11	33.09	33.13	32.99	33.51	1,117,368	33.109	0.35%
2013-01-23	0	85.60	85.55	85.60	85.45	85.95	488,800	41,883,460	85.686	32.99	32.98	32.99	32.94	33.13	1,268,133	33.028	-0.17%
2013-01-22	0	85.75	85.70	85.75	85.60	86.05	251,000	21,564,390	85.914	33.05	33.03	33.05	32.99	33.17	651,189	33.115	-0.52%
2013-01-21	0	86.20	86.00	86.20	85.90	86.80	272,100	23,415,750	86.056	33.23	33.15	33.23	33.11	33.46	705,931	33.170	0.23%
2013-01-18	0	86.00	85.90	85.95	85.90	86.85	487,700	42,027,580	86.175	33.15	33.11	33.13	33.11	33.48	1,265,279	33.216	-0.35%
2013-01-17	0	86.30	86.30	86.45	86.15	87.00	376,700	32,572,311	86.468	33.26	33.26	33.32	33.21	33.53	977,303	33.329	-0.80%
2013-01-16	0	87.00	86.95	87.00	86.80	88.00	247,968	21,569,013	86.983	33.53	33.51	33.53	33.46	33.92	643,323	33.527	0.00%
2013-01-15	0	87.00	86.95	87.10	86.85	87.20	445,700	38,787,036	87.025	33.53	33.51	33.57	33.48	33.61	1,156,315	33.544	-0.06%
2013-01-14	0	87.05	87.00	87.10	87.00	87.30	304,700	26,560,098	87.168	33.55	33.53	33.57	33.53	33.65	790,508	33.599	-0.17%
2013-01-11	0	87.20	87.20	87.25	86.85	87.50	331,400	28,902,682	87.214	33.61	33.61	33.63	33.48	33.73	859,777	33.616	0.00%
2013-01-10	0	87.20	87.10	87.50	87.00	88.00	608,992	53,243,412	87.429	33.61	33.57	33.73	33.53	33.92	1,579,957	33.699	0.11%
2013-01-09	0	87.10	86.95	87.35	86.45	87.40	296,644	25,777,934	86.899	33.57	33.51	33.67	33.32	33.69	769,607	33.495	0.64%
2013-01-08	0	86.55	86.35	86.60	86.35	87.50	460,311	39,938,946	86.765	33.36	33.28	33.38	33.28	33.73	1,194,222	33.443	-1.31%
2013-01-07	0	87.70	87.50	87.55	86.50	87.75	279,000	24,321,580	87.174	33.80	33.73	33.75	33.34	33.82	723,832	33.601	1.10%
2013-01-04	0	86.75	87.30	87.40	86.55	88.20	583,400	50,878,257	87.210	33.44	33.65	33.69	33.36	34.00	1,513,561	33.615	-0.52%
2013-01-03	0	87.20	87.20	87.60	87.15	88.50	274,182	24,103,031	87.909	33.61	33.61	33.77	33.59	34.11	711,332	33.884	-0.57%
2013-01-02	0	87.70	87.60	87.80	87.20	87.90	189,900	16,643,342	87.643	33.80	33.77	33.84	33.61	33.88	492,673	33.782	0.98%
2012-12-31	0	86.85	86.75	86.85	86.70	87.35	135,820	11,799,110	86.873	33.48	33.44	33.48	33.42	33.67	352,369	33.485	0.12%
2012-12-28	0	86.75	86.75	87.10	86.40	87.20	482,200	41,873,642	86.839	33.44	33.44	33.57	33.30	33.61	1,251,010	33.472	0.29%
2012-12-27	0	86.50	86.40	86.50	86.20	87.30	476,927	41,302,994	86.602	33.34	33.30	33.34	33.23	33.65	1,237,330	33.381	0.12%
2012-12-24	0	86.40	86.35	86.40	86.00	87.85	683,200	58,647,071	85.842	33.30	33.28	33.30	33.15	33.86	1,772,480	33.088	0.82%
2012-12-21	0	85.70	90.85	91.00	84.50	91.00	2,666,371	228,300,656	85.622	33.03	35.02	35.08	32.57	35.08	6,917,579	33.003	-1.10%
2012-12-20	0	86.65	86.50	86.55	86.50	87.60	596,100	51,823,683	86.938	33.40	33.34	33.36	33.34	33.77	1,546,510	33.510	-1.25%
2012-12-19	0	87.75	87.70	87.75	87.05	88.00	478,298	41,915,323	87.634	33.82	33.80	33.82	33.55	33.92	1,240,887	33.779	1.04%
2012-12-18	0	86.85	86.80	86.85	86.80	88.00	493,418	42,876,699	86.897	33.48	33.46	33.48	33.46	33.92	1,280,114	33.494	-0.17%
2012-12-17	0	87.00	86.95	87.00	86.50	89.50	1,132,352	98,704,925	87.168	33.53	33.51	33.53	33.34	34.50	2,937,751	33.599	-3.17%
2012-12-14	0	89.85	89.75	89.85	89.50	90.50	887,437	80,312,788	90.500	34.63	34.59	34.63	34.50	34.88	2,302,349	34.883	-0.83%
2012-12-13	0	90.60	90.60	90.95	90.45	91.10	483,200	43,932,804	90.921	34.92	34.92	35.06	34.86	35.11	1,253,604	35.045	-0.38%
2012-12-12	0	90.95	90.95	91.00	89.95	91.50	617,778	56,194,091	90.962	35.06	35.06	35.08	34.67	35.27	1,602,751	35.061	0.17%
2012-12-11	0	90.80	90.75	90.90	90.00	91.00	1,564,024	141,519,337	90.484	35.00	34.98	35.04	34.69	35.08	4,057,672	34.877	0.55%
2012-12-10	0	90.30	90.25	90.50	89.50	90.80	323,768	29,220,428	90.251	34.81	34.79	34.88	34.50	35.00	839,977	34.787	0.50%
2012-12-07	0	89.85	89.80	90.00	89.80	90.70	440,165	39,680,343	90.149	34.63	34.61	34.69	34.61	34.96	1,141,955	34.748	-0.17%
2012-12-06	0	90.00	89.80	90.00	89.70	90.80	662,200	59,734,797	90.207	34.69	34.61	34.69	34.57	35.00	1,717,998	34.770	0.27%
2012-12-05	0	91.00	90.95	91.00	90.50	91.80	563,130	51,187,253	90.898	34.60	34.58	34.60	34.41	34.90	1,481,156	34.559	0.55%
2012-12-04	0	90.50	90.45	90.50	90.00	90.60	253,689	22,953,735	90.480	34.41	34.39	34.41	34.22	34.45	667,258	34.400	0.00%
2012-12-03	0	90.50	90.45	90.50	90.45	91.10	420,900	38,261,801	90.905	34.41	34.39	34.41	34.39	34.64	1,107,060	34.562	0.50%
2012-11-30	0	90.05	90.00	90.05	89.90	90.50	707,000	63,637,174	90.010	34.24	34.22	34.24	34.18	34.41	1,859,566	34.222	0.06%
2012-11-29	0	90.00	89.95	90.00	89.20	90.10	292,900	26,362,352	90.005	34.22	34.20	34.22	33.91	34.26	770,392	34.219	0.78%
2012-11-28	0	89.30	89.25	89.30	89.00	90.95	181,800	16,262,220	89.451	33.95	33.93	33.95	33.84	34.58	478,174	34.009	-1.05%
2012-11-27	0	90.25	90.15	90.60	89.95	90.90	184,800	16,679,725	90.258	34.31	34.27	34.45	34.20	34.56	486,065	34.316	-0.17%
2012-11-26	0	90.40	90.35	90.45	89.95	91.05	193,382	17,543,507	90.719	34.37	34.35	34.39	34.20	34.62	508,637	34.491	-0.82%
2012-11-23	0	91.15	91.10	91.40	90.60	91.45	188,800	17,212,902	91.170	34.65	34.64	34.75	34.45	34.77	496,586	34.663	0.61%
2012-11-22	0	90.60	90.50	90.60	89.35	90.60	369,300	33,310,232	90.198	34.45	34.41	34.45	33.97	34.45	971,340	34.293	0.89%
2012-11-21	0	89.80	89.35	89.80	89.05	89.85	179,973	16,081,889	89.357	34.14	33.97	34.14	33.86	34.16	473,369	33.973	0.00%
2012-11-20	0	89.80	89.80	89.85	89.40	90.00	302,600	27,159,325	89.753	34.14	34.14	34.16	33.99	34.22	795,905	34.124	0.50%
2012-11-19	0	89.35	89.30	89.35	88.95	90.00	261,700	23,416,710	89.479	33.97	33.95	33.97	33.82	34.22	688,329	34.020	0.22%
2012-11-16	0	89.15	89.10	89.35	86.65	89.35	572,300	50,279,527	87.855	33.89	33.88	33.97	32.94	33.97	1,505,275	33.402	1.54%
2012-11-15	0	87.80	87.75	87.80	87.75	89.40	613,807	54,139,574	88.203	33.38	33.36	33.38	33.36	33.99	1,614,448	33.534	-1.79%
2012-11-14	0	89.40	89.20	89.40	88.60	90.00	519,300	46,167,987	88.904	33.99	33.91	33.99	33.69	34.22	1,365,874	33.801	-1.11%
2012-11-13	0	90.40	90.30	90.40	90.00	91.95	177,493	16,058,478	90.474	34.37	34.33	34.37	34.22	34.96	466,846	34.398	-1.74%
2012-11-12	0	92.00	91.90	92.00	90.45	92.00	111,173	10,186,819	91.630	34.98	34.94	34.98	34.39	34.98	292,410	34.838	1.21%
2012-11-09	0	90.90	90.90	91.20	90.75	91.20	207,362	18,864,181	90.972	34.56	34.56	34.67	34.50	34.67	545,408	34.587	-0.11%
2012-11-08	0	91.00	90.65	91.00	90.55	91.95	337,903	30,752,085	91.009	34.60	34.46	34.60	34.43	34.96	888,759	34.601	-0.55%
2012-11-07	0	91.50	91.40	91.90	91.00	92.25	179,616	16,442,186	91.541	34.79	34.75	34.94	34.60	35.07	472,430	34.803	-0.92%
2012-11-06	0	92.35	92.15	92.35	90.05	94.25	249,900	23,148,500	92.631	35.11	35.04	35.11	34.24	35.83	657,292	35.218	-0.27%
2012-11-05	0	92.60	92.60	92.80	92.45	93.05	202,200	18,824,608	93.099	35.21	35.21	35.28	35.15	35.38	531,831	35.396	-0.43%
2012-11-02	0	93.00	92.95	93.00	92.55	95.40	496,944	46,385,344	93.341	35.36	35.34	35.36	35.19	36.27	1,307,072	35.488	-0.85%
2012-11-01	0	93.80	93.45	94.00	91.65	94.00	479,549	44,656,212	93.121	35.66	35.53	35.74	34.84	35.74	1,261,320	35.404	1.90%
2012-10-31	0	92.05	92.05	92.25	91.05	92.40	328,000	30,159,642	91.950	35.00	35.00	35.07	34.62	35.13	862,712	34.959	2.22%
2012-10-30	0	90.05	90.05	90.10	89.55	90.85	91,700	8,274,330	90.233	34.24	34.24	34.26	34.05	34.54	241,191	34.306	-0.61%
2012-10-29	0	90.60	90.20	90.80	89.20	90.90	309,303	27,885,183	90.155	34.45	34.29	34.52	33.91	34.56	813,535	34.277	1.57%
2012-10-26	0	89.20	88.75	89.30	87.95	89.90	538,035	47,588,220	88.448	33.91	33.74	33.95	33.44	34.18	1,415,151	33.628	-0.78%
2012-10-25	0	89.90	89.80	89.90	89.80	90.15	392,934	35,356,976	89.982	34.18	34.14	34.18	34.14	34.27	1,033,503	34.211	-0.28%
2012-10-24	0	90.15	90.05	90.15	90.00	91.00	563,410	50,910,346	90.361	34.27	34.24	34.27	34.22	34.60	1,481,893	34.355	-0.93%
2012-10-22	0	91.00	90.95	91.35	90.85	91.85	430,878	39,367,194	91.365	34.60	34.58	34.73	34.54	34.92	1,133,304	34.737	-0.71%
2012-10-19	0	91.65	91.60	91.90	91.60	92.55	364,845	33,543,320	91.939	34.84	34.83	34.94	34.83	35.19	959,623	34.955	0.00%
2012-10-18	0	91.65	91.60	91.65	91.60	93.55	445,600	41,094,292	92.222	34.84	34.83	34.84	34.83	35.57	1,172,026	35.063	-0.87%
2012-10-17	0	92.45	92.40	92.45	92.30	92.90	403,000	37,314,810	92.593	35.15	35.13	35.15	35.09	35.32	1,059,979	35.203	-0.48%
2012-10-16	0	92.90	92.80	93.00	92.70	93.60	492,308	45,989,218	93.416	35.32	35.28	35.36	35.24	35.59	1,294,879	35.516	-0.96%
2012-10-15	0	93.80	93.70	93.80	93.50	95.00	162,900	15,308,993	93.978	35.66	35.62	35.66	35.55	36.12	428,463	35.730	-1.26%
2012-10-12	0	95.00	94.65	95.00	94.35	95.40	228,870	21,688,579	94.764	36.12	35.99	36.12	35.87	36.27	601,979	36.029	0.32%
2012-10-11	0	94.70	94.70	95.15	94.10	96.70	373,126	35,412,339	94.907	36.00	36.00	36.18	35.78	36.76	981,404	36.083	-2.17%
2012-10-10	0	96.80	96.40	96.80	95.60	96.85	285,700	27,451,872	96.086	36.80	36.65	36.80	36.35	36.82	751,454	36.532	-0.15%
2012-10-09	0	96.95	96.60	96.95	95.35	97.70	127,300	12,317,487	96.760	36.86	36.73	36.86	36.25	37.15	334,827	36.788	0.88%
2012-10-08	0	96.10	96.05	96.45	95.75	97.00	105,039	10,122,170	96.366	36.54	36.52	36.67	36.40	36.88	276,276	36.638	-0.52%
2012-10-05	0	96.60	96.35	96.60	96.10	96.80	150,166	14,488,628	96.484	36.73	36.63	36.73	36.54	36.80	394,970	36.683	0.52%
2012-10-04	0	96.10	96.00	96.05	95.15	96.55	182,899	17,573,754	96.084	36.54	36.50	36.52	36.18	36.71	481,065	36.531	0.26%
2012-10-03	0	95.85	95.50	95.85	94.30	97.00	337,106	32,282,992	95.765	36.44	36.31	36.44	35.85	36.88	886,663	36.410	0.89%
2012-09-28	0	95.00	94.80	95.00	93.60	95.70	363,159	34,554,485	95.150	36.12	36.04	36.12	35.59	36.38	955,188	36.176	1.23%
2012-09-27	0	93.85	93.80	93.85	93.20	94.90	286,900	26,892,415	93.734	35.68	35.66	35.68	35.43	36.08	754,610	35.637	-0.79%
2012-09-26	0	94.60	94.55	94.60	94.05	94.70	257,402	24,325,936	94.506	35.97	35.95	35.97	35.76	36.00	677,024	35.931	-0.37%
2012-09-25	0	94.95	94.75	95.00	94.05	95.00	142,708	13,503,787	94.625	36.10	36.02	36.12	35.76	36.12	375,354	35.976	0.96%
2012-09-24	0	94.05	94.05	94.40	93.10	95.30	266,310	24,971,864	93.770	35.76	35.76	35.89	35.40	36.23	700,454	35.651	0.21%
2012-09-21	0	93.85	93.80	93.85	92.40	95.00	297,930	28,095,320	94.302	35.68	35.66	35.68	35.13	36.12	783,622	35.853	-0.21%
2012-09-20	0	94.05	94.05	94.10	93.75	97.00	285,356	26,885,344	94.217	35.76	35.76	35.78	35.64	36.88	750,549	35.821	-0.58%
2012-09-19	0	94.60	94.55	94.65	93.10	95.30	327,300	31,012,947	94.754	35.97	35.95	35.99	35.40	36.23	860,871	36.025	0.85%
2012-09-18	0	93.80	93.75	93.80	93.65	94.00	317,600	29,816,064	93.879	35.66	35.64	35.66	35.61	35.74	835,358	35.693	-0.21%
2012-09-17	0	94.00	93.95	94.00	93.50	95.80	264,874	24,932,732	94.131	35.74	35.72	35.74	35.55	36.42	696,677	35.788	-0.95%
2012-09-14	0	94.90	94.85	94.90	94.70	96.40	325,974	30,931,142	94.888	36.08	36.06	36.08	36.00	36.65	857,384	36.076	0.90%
2012-09-13	0	94.05	94.00	94.05	94.00	94.35	156,000	14,675,143	94.071	35.76	35.74	35.76	35.74	35.87	410,314	35.766	-0.32%
2012-09-12	0	94.35	94.10	94.35	94.00	95.20	237,300	22,388,505	94.347	35.87	35.78	35.87	35.74	36.19	624,151	35.870	-0.68%
2012-09-11	0	95.00	94.90	95.10	94.30	96.70	283,535	26,901,660	94.880	36.12	36.08	36.16	35.85	36.76	745,760	36.073	-0.94%
2012-09-10	0	95.90	95.85	95.90	95.55	96.55	117,180	11,245,977	95.972	36.46	36.44	36.46	36.33	36.71	308,209	36.488	-0.21%
2012-09-07	0	96.10	95.95	96.50	95.95	97.00	347,259	33,460,929	96.357	36.54	36.48	36.69	36.48	36.88	913,368	36.635	0.42%
2012-09-06	0	95.70	95.55	95.70	95.50	96.00	198,415	19,008,543	95.802	36.38	36.33	36.38	36.31	36.50	521,875	36.424	-0.16%
2012-09-05	0	95.85	95.40	95.85	93.90	96.00	188,756	18,033,134	95.537	36.44	36.27	36.44	35.70	36.50	496,470	36.323	1.75%
2012-09-04	0	94.20	94.15	94.55	94.00	95.20	30,778	2,909,775	94.541	35.81	35.80	35.95	35.74	36.19	80,953	35.944	-0.79%
2012-09-03	0	94.95	94.15	95.05	94.00	95.40	142,007	13,485,943	94.967	36.10	35.80	36.14	35.74	36.27	373,510	36.106	0.16%
2012-08-31	0	94.80	94.40	94.85	93.80	94.95	110,312	10,427,838	94.530	36.04	35.89	36.06	35.66	36.10	290,145	35.940	0.48%
2012-08-30	0	94.35	93.85	94.50	93.30	95.00	152,557	14,358,342	94.118	35.87	35.68	35.93	35.47	36.12	401,259	35.783	0.43%
2012-08-29	0	93.95	93.45	93.95	92.75	94.70	30,700	2,876,177	93.687	35.72	35.53	35.72	35.26	36.00	80,748	35.619	1.35%
2012-08-28	0	92.70	92.70	93.35	92.15	95.50	211,767	19,675,557	92.911	35.24	35.24	35.49	35.04	36.31	556,994	35.325	-2.83%
2012-08-27	0	95.40	95.30	95.40	95.00	95.80	69,600	6,641,997	95.431	36.27	36.23	36.27	36.12	36.42	183,063	36.283	0.42%
2012-08-24	0	95.00	94.95	95.00	94.50	95.75	41,721	3,963,850	95.009	36.12	36.10	36.12	35.93	36.40	109,735	36.122	0.32%
2012-08-23	0	94.70	94.65	94.80	94.45	95.90	41,200	3,905,887	94.803	36.00	35.99	36.04	35.91	36.46	108,365	36.044	-0.16%
2012-08-22	0	94.85	94.85	95.30	94.35	95.95	55,900	5,335,432	95.446	36.06	36.06	36.23	35.87	36.48	147,029	36.288	-0.84%
2012-08-21	0	95.65	95.50	95.65	95.00	95.85	175,858	16,822,523	95.660	36.37	36.31	36.37	36.12	36.44	462,545	36.369	0.79%
2012-08-20	0	94.90	94.90	95.00	94.25	95.60	237,945	22,699,422	95.398	36.08	36.08	36.12	35.83	36.35	625,848	36.270	-0.32%
2012-08-17	0	95.20	95.00	95.20	94.55	95.50	247,200	23,501,074	95.069	36.19	36.12	36.19	35.95	36.31	650,191	36.145	0.47%
2012-08-16	0	94.75	94.75	94.95	93.00	95.00	138,230	13,046,602	94.383	36.02	36.02	36.10	35.36	36.12	363,575	35.884	1.28%
2012-08-15	0	93.55	93.00	93.55	92.60	95.00	301,364	28,345,749	94.058	35.57	35.36	35.57	35.21	36.12	792,654	35.761	-0.16%
2012-08-14	0	93.70	93.65	93.70	92.00	93.80	328,517	30,693,580	93.431	35.62	35.61	35.62	34.98	35.66	864,072	35.522	1.90%
2012-08-13	0	91.95	91.70	92.00	91.00	93.40	272,272	25,020,710	91.896	34.96	34.86	34.98	34.60	35.51	716,135	34.939	-1.71%
2012-08-10	0	93.55	93.30	93.55	93.30	95.00	255,500	24,062,882	94.180	35.57	35.47	35.57	35.47	36.12	672,021	35.807	-1.84%
2012-08-09	0	95.30	95.25	95.50	94.20	95.80	211,299	20,145,355	95.341	36.23	36.21	36.31	35.81	36.42	555,763	36.248	0.26%
2012-08-08	0	95.05	95.00	95.10	93.40	95.20	243,293	23,092,898	94.918	36.14	36.12	36.16	35.51	36.19	639,914	36.087	-0.16%
2012-08-07	0	95.20	95.05	95.20	93.50	96.00	376,709	35,845,572	95.155	36.19	36.14	36.19	35.55	36.50	990,828	36.177	2.09%
2012-08-06	0	93.25	93.20	93.25	92.95	93.45	524,800	48,372,225	92.173	35.45	35.43	35.45	35.34	35.53	1,380,340	35.044	1.75%
2012-08-03	0	91.65	91.35	91.65	90.00	93.50	187,025	17,141,553	91.654	34.84	34.73	34.84	34.22	35.55	491,917	34.846	-1.98%
2012-08-02	0	93.50	93.20	93.50	92.35	93.50	429,834	40,023,134	93.113	35.55	35.43	35.55	35.11	35.55	1,130,558	35.401	1.63%
2012-08-01	0	92.00	91.55	91.60	90.40	92.30	379,212	34,697,718	91.500	34.98	34.81	34.83	34.37	35.09	997,411	34.788	0.82%
2012-07-31	0	91.25	91.15	91.45	90.20	92.50	407,939	37,242,975	91.295	34.69	34.65	34.77	34.29	35.17	1,072,970	34.710	0.83%
2012-07-30	0	90.50	90.25	90.50	90.20	92.05	188,730	17,234,376	91.318	34.41	34.31	34.41	34.29	35.00	496,402	34.719	-0.93%
2012-07-27	0	91.35	91.30	91.40	90.70	91.85	141,357	12,893,599	91.213	34.73	34.71	34.75	34.48	34.92	371,800	34.679	2.12%
2012-07-26	0	89.45	89.40	89.75	88.70	90.50	214,700	19,312,821	89.953	34.01	33.99	34.12	33.72	34.41	564,708	34.200	-0.33%
2012-07-25	0	89.75	89.40	89.75	88.95	91.70	606,486	54,928,267	90.568	34.12	33.99	34.12	33.82	34.86	1,595,192	34.434	-1.21%
2012-07-24	0	90.85	90.80	90.85	90.10	93.15	207,578	18,994,769	91.507	34.54	34.52	34.54	34.26	35.42	545,976	34.790	-1.25%
2012-07-23	0	92.00	91.95	92.10	90.90	92.50	236,138	21,692,504	91.864	34.98	34.96	35.02	34.56	35.17	621,095	34.926	-0.33%
2012-07-20	0	92.30	92.20	92.35	91.20	93.00	415,445	38,108,713	91.730	35.09	35.05	35.11	34.67	35.36	1,092,712	34.875	1.37%
2012-07-19	0	91.05	90.85	91.20	89.95	91.50	242,602	22,038,688	90.843	34.62	34.54	34.67	34.20	34.79	638,097	34.538	-0.27%
2012-07-18	0	91.30	91.20	91.25	88.85	93.75	480,500	43,765,650	91.084	34.71	34.67	34.69	33.78	35.64	1,263,821	34.630	-1.14%
2012-07-17	0	92.35	92.00	92.30	88.10	92.35	602,000	54,493,545	90.521	35.11	34.98	35.09	33.50	35.11	1,583,393	34.416	1.66%
2012-07-16	0	95.50	95.40	95.65	94.75	95.70	310,825	29,601,610	95.236	34.54	34.50	34.59	34.27	34.61	859,425	34.443	0.74%
2012-07-13	0	94.80	94.70	94.80	94.50	96.00	196,761	18,683,449	94.955	34.29	34.25	34.29	34.18	34.72	544,040	34.342	-0.63%
2012-07-12	0	95.40	94.85	95.50	94.50	95.50	209,180	19,904,686	95.156	34.50	34.30	34.54	34.18	34.54	578,379	34.415	-0.68%
2012-07-11	0	96.05	96.00	96.05	95.10	96.05	336,262	32,220,197	95.819	34.74	34.72	34.74	34.39	34.74	929,758	34.654	0.37%
2012-07-10	0	95.70	95.65	95.70	94.70	96.00	234,300	22,428,627	95.726	34.61	34.59	34.61	34.25	34.72	647,835	34.621	0.21%
2012-07-09	0	95.50	95.50	95.55	95.35	95.75	182,110	17,397,274	95.532	34.54	34.54	34.56	34.48	34.63	503,531	34.551	-0.16%
2012-07-06	0	95.65	95.60	95.65	95.20	96.00	171,983	16,453,961	95.672	34.59	34.58	34.59	34.43	34.72	475,530	34.601	-0.05%
2012-07-05	0	95.70	95.70	95.80	95.00	95.80	97,962	9,368,413	95.633	34.61	34.61	34.65	34.36	34.65	270,863	34.587	0.47%
2012-07-04	0	95.25	95.20	95.30	94.50	95.70	190,600	18,142,797	95.188	34.45	34.43	34.47	34.18	34.61	527,005	34.426	0.16%
2012-07-03	0	95.10	94.95	95.05	92.50	95.20	368,244	34,845,747	94.627	34.39	34.34	34.38	33.45	34.43	1,018,188	34.223	3.26%
2012-06-29	0	92.10	92.05	92.45	91.95	93.90	191,617	17,805,472	92.922	33.31	33.29	33.44	33.26	33.96	529,817	33.607	-1.81%
2012-06-28	0	93.80	93.70	93.90	93.15	94.00	389,683	36,532,164	93.748	33.92	33.89	33.96	33.69	34.00	1,077,466	33.906	1.24%
2012-06-27	0	92.65	92.65	92.80	91.60	93.90	362,636	33,569,028	92.569	33.51	33.51	33.56	33.13	33.96	1,002,682	33.479	0.71%
2012-06-26	0	92.00	91.80	92.00	90.75	92.00	203,094	18,592,995	91.549	33.27	33.20	33.27	32.82	33.27	561,551	33.110	1.21%
2012-06-25	0	90.90	90.70	91.15	87.90	91.55	291,438	26,529,470	91.030	32.88	32.80	32.97	31.79	33.11	805,820	32.922	-0.98%
2012-06-22	0	91.80	91.65	92.00	90.30	92.00	96,798	8,855,877	91.488	33.20	33.15	33.27	32.66	33.27	267,645	33.088	-0.22%
2012-06-21	0	92.00	91.95	92.00	91.70	92.80	223,932	20,631,822	92.134	33.27	33.26	33.27	33.16	33.56	619,168	33.322	-0.16%
2012-06-20	0	92.15	91.90	92.15	91.00	93.00	304,484	28,145,409	92.436	33.33	33.24	33.33	32.91	33.63	841,892	33.431	0.99%
2012-06-19	0	91.25	91.20	91.40	89.00	92.00	402,797	36,625,430	90.928	33.00	32.98	33.06	32.19	33.27	1,113,726	32.885	2.87%
2012-06-18	0	88.70	88.60	88.70	88.50	89.40	101,700	9,028,488	88.776	32.08	32.04	32.08	32.01	32.33	281,199	32.107	0.34%
2012-06-15	0	88.40	88.35	88.50	88.00	89.30	224,801	19,913,339	88.582	31.97	31.95	32.01	31.83	32.30	621,570	32.037	0.06%
2012-06-14	0	88.35	88.30	88.40	87.00	89.50	248,396	22,015,829	88.632	31.95	31.94	31.97	31.46	32.37	686,810	32.055	-0.84%
2012-06-13	0	89.10	89.10	89.25	87.80	89.50	203,175	18,027,988	88.731	32.22	32.22	32.28	31.75	32.37	561,775	32.091	1.25%
2012-06-12	0	88.00	87.70	88.00	87.00	88.20	184,372	16,166,426	87.684	31.83	31.72	31.83	31.46	31.90	509,785	31.712	0.28%
2012-06-11	0	87.75	87.60	87.70	87.00	88.25	220,948	19,353,440	87.593	31.74	31.68	31.72	31.46	31.92	610,917	31.679	1.92%
2012-06-08	0	86.10	86.05	86.10	85.00	86.20	149,700	12,866,592	85.949	31.14	31.12	31.14	30.74	31.18	413,918	31.085	0.58%
2012-06-07	0	85.60	85.55	85.60	84.75	86.60	269,569	23,021,781	85.402	30.96	30.94	30.96	30.65	31.32	745,353	30.887	0.06%
2012-06-06	0	85.55	85.50	85.55	85.05	85.75	146,781	12,555,370	85.538	30.94	30.92	30.94	30.76	31.01	405,847	30.936	0.47%
2012-06-05	0	85.15	85.05	85.30	85.00	85.60	254,248	21,623,580	85.049	30.80	30.76	30.85	30.74	30.96	702,991	30.759	-0.41%
2012-06-04	0	85.50	85.05	85.50	84.80	85.60	498,501	42,397,883	85.051	30.92	30.76	30.92	30.67	30.96	1,378,346	30.760	-0.81%
2012-06-01	0	86.20	86.00	86.20	84.35	86.40	249,364	21,395,590	85.801	31.18	31.10	31.18	30.51	31.25	689,487	31.031	1.29%
2012-05-31	0	85.10	85.00	85.15	83.50	85.20	220,393	18,727,562	84.973	30.78	30.74	30.80	30.20	30.81	609,382	30.732	0.24%
2012-05-30	0	84.90	84.90	84.95	84.40	85.25	456,069	38,701,646	84.859	30.71	30.71	30.72	30.52	30.83	1,261,022	30.691	0.30%
2012-05-29	0	84.65	84.55	84.65	83.20	84.70	193,830	16,363,727	84.423	30.62	30.58	30.62	30.09	30.63	535,936	30.533	0.71%
2012-05-28	0	84.05	84.00	84.05	81.65	84.45	369,467	31,054,440	84.052	30.40	30.38	30.40	29.53	30.54	1,021,569	30.399	2.00%
2012-05-25	0	82.40	82.40	82.45	78.60	82.45	797,911	65,274,218	81.806	29.80	29.80	29.82	28.43	29.82	2,206,209	29.587	4.11%
2012-05-24	0	79.15	79.55	79.65	78.35	85.20	1,170,177	93,783,788	80.145	28.63	28.77	28.81	28.34	30.81	3,235,517	28.986	-7.10%
2012-05-23	0	85.20	85.10	85.20	84.00	86.85	336,944	28,686,007	85.136	30.81	30.78	30.81	30.38	31.41	931,644	30.791	-0.93%
2012-05-22	0	86.00	85.50	86.00	85.50	86.45	331,427	28,491,082	85.965	31.10	30.92	31.10	30.92	31.27	916,389	31.091	1.06%
2012-05-21	0	85.10	84.80	85.30	82.80	85.85	363,008	30,733,272	84.663	30.78	30.67	30.85	29.95	31.05	1,003,710	30.620	2.53%
2012-05-18	0	83.00	82.95	83.00	82.55	84.20	865,798	71,825,735	82.959	30.02	30.00	30.02	29.86	30.45	2,393,915	30.003	-1.19%
2012-05-17	0	84.00	83.95	84.00	82.90	84.20	378,432	31,779,879	83.978	30.38	30.36	30.38	29.98	30.45	1,046,357	30.372	0.96%
2012-05-16	0	83.20	83.10	83.45	83.00	84.15	535,936	44,784,131	83.562	30.09	30.05	30.18	30.02	30.43	1,481,853	30.222	-0.24%
2012-05-15	0	83.40	83.40	83.45	82.80	84.60	355,600	29,719,645	83.576	30.16	30.16	30.18	29.95	30.60	983,227	30.227	0.48%
2012-05-14	0	83.00	83.00	83.10	82.90	84.10	324,600	27,052,895	83.342	30.02	30.02	30.05	29.98	30.42	897,513	30.142	-1.19%
2012-05-11	0	84.00	83.95	84.00	82.80	84.70	545,741	45,903,077	84.111	30.38	30.36	30.38	29.95	30.63	1,508,963	30.420	0.48%
2012-05-10	0	83.60	83.55	83.65	83.05	84.35	335,900	28,137,610	83.768	30.24	30.22	30.25	30.04	30.51	928,757	30.296	1.15%
2012-05-09	0	82.65	82.65	82.85	82.10	83.85	334,390	27,557,351	82.411	29.89	29.89	29.96	29.69	30.33	924,582	29.805	-1.49%
2012-05-08	0	83.90	83.80	84.05	82.50	86.20	1,222,800	102,452,493	83.785	30.34	30.31	30.40	29.84	31.18	3,381,019	30.302	-2.27%
2012-05-07	0	85.85	85.80	85.85	85.80	86.70	234,933	20,185,135	85.919	31.05	31.03	31.05	31.03	31.36	649,585	31.074	-0.87%
2012-05-04	0	86.60	86.55	86.60	86.55	87.40	262,705	22,809,723	86.826	31.32	31.30	31.32	31.30	31.61	726,374	31.402	-0.12%
2012-05-03	0	86.70	86.65	86.70	86.50	86.95	197,259	17,132,430	86.852	31.36	31.34	31.36	31.28	31.45	545,417	31.412	-0.34%
2012-05-02	0	87.00	86.90	86.95	86.90	89.85	554,839	48,489,267	87.393	31.46	31.43	31.45	31.43	32.50	1,534,119	31.607	0.00%
2012-04-30	0	87.00	86.95	87.00	86.45	87.95	352,919	30,715,306	87.032	31.46	31.45	31.46	31.27	31.81	975,814	31.477	0.87%
2012-04-27	0	86.25	86.20	86.35	86.05	87.40	442,182	38,365,145	86.763	31.19	31.18	31.23	31.12	31.61	1,222,625	31.379	-0.86%
2012-04-26	0	87.00	86.95	87.00	86.80	88.10	226,176	19,703,554	87.116	31.46	31.45	31.46	31.39	31.86	625,372	31.507	-0.29%
2012-04-25	0	87.25	87.05	87.30	87.00	88.00	365,366	31,858,255	87.195	31.56	31.48	31.57	31.46	31.83	1,010,230	31.536	-0.63%
2012-04-24	0	87.80	87.75	87.80	87.60	88.70	264,840	23,291,051	87.944	31.75	31.74	31.75	31.68	32.08	732,278	31.806	-0.57%
2012-04-23	0	88.30	88.25	88.30	87.90	90.10	288,659	25,484,800	88.287	31.94	31.92	31.94	31.79	32.59	798,137	31.930	-0.95%
2012-04-20	0	89.15	89.15	89.20	88.80	90.15	311,904	27,806,161	89.150	32.24	32.24	32.26	32.12	32.60	862,409	32.242	0.06%
2012-04-19	0	89.10	89.10	89.35	88.90	92.00	454,489	40,711,642	89.577	32.22	32.22	32.31	32.15	33.27	1,256,653	32.397	-2.36%
2012-04-18	0	91.25	91.00	91.35	89.75	91.25	618,724	56,051,481	90.592	33.00	32.91	33.04	32.46	33.00	1,710,760	32.764	2.76%
2012-04-17	0	88.80	88.75	88.80	88.50	90.50	441,661	39,358,458	89.115	32.12	32.10	32.12	32.01	32.73	1,221,184	32.230	-1.28%
2012-04-16	0	89.95	89.65	90.00	89.10	91.80	898,167	80,587,382	89.724	32.53	32.42	32.55	32.22	33.20	2,483,415	32.450	-2.55%
2012-04-13	0	92.30	92.20	92.45	91.85	94.70	565,738	52,314,122	92.471	33.38	33.35	33.44	33.22	34.25	1,564,255	33.443	-2.74%
2012-04-12	0	94.90	94.85	94.90	94.10	96.90	290,100	27,557,975	94.995	34.32	34.30	34.32	34.03	35.05	802,121	34.356	-1.04%
2012-04-11	0	95.90	95.85	95.90	95.00	99.30	283,000	27,263,260	96.337	34.68	34.67	34.68	34.36	35.91	782,490	34.842	-3.52%
2012-04-10	0	99.40	99.20	99.40	98.75	100.4	263,084	26,223,148	99.676	35.95	35.88	35.95	35.71	36.31	727,422	36.049	0.51%
2012-04-05	0	98.90	98.85	98.90	97.60	100.0	226,088	22,276,217	98.529	35.77	35.75	35.77	35.30	36.17	625,129	35.635	-2.08%
2012-04-03	0	101.0	100.9	101.0	99.50	101.0	365,900	36,528,024	99.831	36.53	36.49	36.53	35.99	36.53	1,011,707	36.105	0.40%
2012-04-02	0	100.6	100.5	100.6	96.60	100.6	242,553	24,061,707	99.202	36.38	36.35	36.38	34.94	36.38	670,654	35.878	1.05%
2012-03-30	0	99.55	99.55	99.65	96.60	99.80	561,875	55,253,340	98.337	36.00	36.00	36.04	34.94	36.09	1,553,574	35.565	3.05%
2012-03-29	0	96.60	96.20	96.60	95.35	96.85	194,767	18,729,744	96.165	34.94	34.79	34.94	34.48	35.03	538,527	34.780	-0.16%
2012-03-28	0	96.75	96.65	96.70	95.35	96.75	242,274	23,242,532	95.935	34.99	34.96	34.97	34.48	34.99	669,883	34.696	1.74%
2012-03-27	0	95.10	94.80	95.10	93.55	96.30	258,500	24,448,897	94.580	34.39	34.29	34.39	33.83	34.83	714,748	34.206	1.55%
2012-03-26	0	93.65	93.60	93.80	93.00	94.20	123,429	11,551,522	93.588	33.87	33.85	33.92	33.63	34.07	341,279	33.848	0.16%
2012-03-23	0	93.50	93.20	93.60	93.20	95.40	214,564	20,108,415	93.718	33.82	33.71	33.85	33.71	34.50	593,265	33.894	-1.99%
2012-03-22	0	95.40	95.30	95.40	95.10	96.60	102,214	9,815,679	96.031	34.50	34.47	34.50	34.39	34.94	282,620	34.731	-0.68%
2012-03-21	0	96.05	96.00	96.10	93.80	97.00	291,753	27,911,741	95.669	34.74	34.72	34.76	33.92	35.08	806,691	34.600	0.52%
2012-03-20	0	95.55	95.55	95.60	94.30	95.95	85,300	8,143,765	95.472	34.56	34.56	34.58	34.11	34.70	235,853	34.529	-0.42%
2012-03-19	0	95.95	95.50	96.00	91.80	96.20	419,303	39,911,937	95.186	34.70	34.54	34.72	33.20	34.79	1,159,365	34.426	3.62%
2012-03-16	0	92.60	92.60	92.90	92.30	95.70	232,490	21,790,799	93.728	33.49	33.49	33.60	33.38	34.61	642,830	33.898	-3.29%
2012-03-15	0	95.75	95.30	95.80	93.30	96.00	184,110	17,511,529	95.114	34.63	34.47	34.65	33.74	34.72	509,061	34.400	-0.05%
2012-03-14	0	95.80	95.50	95.80	94.05	95.90	458,249	43,596,422	95.137	34.65	34.54	34.65	34.01	34.68	1,267,050	34.408	1.32%
2012-03-13	0	94.55	94.15	94.80	93.50	95.00	141,416	13,352,633	94.421	34.20	34.05	34.29	33.82	34.36	391,013	34.149	1.67%
2012-03-12	0	93.00	92.95	93.30	92.25	95.60	108,188	10,100,530	93.361	33.63	33.62	33.74	33.36	34.58	299,138	33.765	-2.46%
2012-03-09	0	95.35	95.20	95.35	90.70	95.50	789,760	74,083,557	93.805	34.48	34.43	34.48	32.80	34.54	2,183,671	33.926	3.87%
2012-03-08	0	91.80	91.45	91.80	89.80	92.00	394,214	35,813,045	90.847	33.20	33.07	33.20	32.48	33.27	1,089,994	32.856	-0.27%
2012-03-07	0	92.05	92.00	92.05	89.80	92.50	364,413	33,293,623	91.362	33.29	33.27	33.29	32.48	33.45	1,007,595	33.043	-1.02%
2012-03-06	0	93.00	92.45	92.90	90.60	93.10	651,950	60,149,435	92.261	33.63	33.44	33.60	32.77	33.67	1,802,629	33.368	1.75%
2012-03-05	0	91.40	91.30	91.45	89.50	91.45	185,900	16,851,987	90.651	33.06	33.02	33.07	32.37	33.07	514,010	32.785	1.95%
2012-03-02	0	89.65	89.50	89.85	88.90	90.00	117,409	10,511,362	89.528	32.42	32.37	32.50	32.15	32.55	324,634	32.379	-0.17%
2012-03-01	0	89.80	89.70	89.85	87.40	89.85	237,400	21,155,573	89.114	32.48	32.44	32.50	31.61	32.50	656,406	32.229	2.75%
2012-02-29	0	87.40	87.35	88.00	87.30	90.50	639,300	56,255,061	87.995	31.61	31.59	31.83	31.57	32.73	1,767,652	31.825	-3.64%
2012-02-28	0	90.70	90.60	90.70	88.00	91.25	180,085	16,197,566	89.944	32.80	32.77	32.80	31.83	33.00	497,932	32.530	1.28%
2012-02-27	0	89.55	89.50	89.75	89.50	92.65	92,095	8,294,722	90.067	32.39	32.37	32.46	32.37	33.51	254,641	32.574	-2.40%
2012-02-24	0	91.75	91.70	91.75	88.55	95.80	792,500	72,987,420	92.098	33.18	33.16	33.18	32.03	34.65	2,191,247	33.309	2.92%
2012-02-23	0	89.15	89.00	89.15	86.00	89.15	293,937	25,989,236	88.418	32.24	32.19	32.24	31.10	32.24	812,730	31.978	2.47%
2012-02-22	0	87.00	86.95	87.00	85.25	87.20	143,174	12,307,410	85.961	31.46	31.45	31.46	30.83	31.54	395,873	31.089	0.46%
2012-02-21	0	86.60	86.25	86.75	85.20	87.40	140,176	12,049,977	85.963	31.32	31.19	31.37	30.81	31.61	387,584	31.090	-0.69%
2012-02-20	0	87.20	87.10	87.15	86.00	87.90	441,055	38,411,985	87.091	31.54	31.50	31.52	31.10	31.79	1,219,509	31.498	1.40%
2012-02-17	0	86.00	85.85	86.00	84.50	86.00	312,900	26,789,662	85.617	31.10	31.05	31.10	30.56	31.10	865,163	30.965	1.18%
2012-02-16	0	85.00	84.90	84.95	81.60	85.00	436,967	36,810,152	84.240	30.74	30.71	30.72	29.51	30.74	1,208,205	30.467	3.03%
2012-02-15	0	82.50	82.20	82.50	81.05	82.90	277,355	22,853,464	82.398	29.84	29.73	29.84	29.31	29.98	766,881	29.801	1.29%
2012-02-14	0	81.45	81.30	81.50	81.00	82.80	316,377	25,866,992	81.760	29.46	29.40	29.48	29.29	29.95	874,776	29.570	-1.39%
2012-02-13	0	82.60	82.55	82.60	81.50	82.95	239,897	19,765,556	82.392	29.87	29.86	29.87	29.48	30.00	663,311	29.798	2.10%
2012-02-10	0	80.90	80.70	80.90	80.40	82.00	255,379	20,771,093	81.334	29.26	29.19	29.26	29.08	29.66	706,118	29.416	-0.06%
2012-02-09	0	80.95	80.65	81.00	80.05	81.35	215,154	17,389,680	80.824	29.28	29.17	29.29	28.95	29.42	594,897	29.231	-0.06%
2012-02-08	0	81.00	81.00	81.05	79.85	81.10	401,400	32,334,350	80.554	29.29	29.29	29.31	28.88	29.33	1,109,863	29.134	1.06%
2012-02-07	0	80.15	79.95	80.25	79.50	80.60	289,458	23,221,551	80.224	28.99	28.92	29.02	28.75	29.15	800,346	29.014	1.65%
2012-02-06	0	78.85	78.85	78.90	78.80	81.35	493,552	39,365,939	79.760	28.52	28.52	28.54	28.50	29.42	1,364,662	28.847	-2.17%
2012-02-03	0	80.60	80.45	80.60	80.00	81.25	303,000	24,425,977	80.614	29.15	29.10	29.15	28.93	29.39	837,789	29.155	-0.74%
2012-02-02	0	81.20	81.05	81.10	80.50	82.00	259,470	21,046,378	81.113	29.37	29.31	29.33	29.11	29.66	717,430	29.336	-0.61%
2012-02-01	0	81.70	81.35	81.70	80.25	81.75	215,826	17,574,865	81.431	29.55	29.42	29.55	29.02	29.57	596,755	29.451	1.05%
2012-01-31	0	80.85	80.75	81.10	79.65	81.15	530,209	42,497,882	80.153	29.24	29.20	29.33	28.81	29.35	1,466,018	28.989	1.76%
2012-01-30	0	79.45	79.45	79.90	78.40	80.05	445,140	35,383,211	79.488	28.73	28.73	28.90	28.35	28.95	1,230,804	28.748	0.70%
2012-01-27	0	78.90	78.90	78.95	78.45	80.50	874,999	69,137,348	79.014	28.54	28.54	28.55	28.37	29.11	2,419,356	28.577	-1.31%
2012-01-26	0	79.95	79.90	79.95	79.50	81.10	547,257	44,041,331	80.477	28.92	28.90	28.92	28.75	29.33	1,513,155	29.106	-1.78%
2012-01-20	0	81.40	81.30	81.45	81.20	82.50	294,783	24,015,704	81.469	29.44	29.40	29.46	29.37	29.84	815,069	29.465	-0.12%
2012-01-19	0	81.50	81.20	81.50	81.15	83.00	576,703	47,372,129	82.143	29.48	29.37	29.48	29.35	30.02	1,594,573	29.708	-1.63%
2012-01-18	0	82.85	82.80	83.15	82.50	84.35	173,358	14,511,358	83.707	29.96	29.95	30.07	29.84	30.51	479,332	30.274	-1.72%
2012-01-17	0	84.30	84.30	84.40	84.00	85.05	123,700	10,428,415	84.304	30.49	30.49	30.52	30.38	30.76	342,028	30.490	0.66%
2012-01-16	0	83.75	83.70	84.25	83.40	84.80	287,275	24,079,721	83.821	30.29	30.27	30.47	30.16	30.67	794,310	30.315	-0.53%
2012-01-13	0	84.20	84.10	84.15	83.75	85.10	74,100	6,271,015	84.629	30.45	30.42	30.43	30.29	30.78	204,885	30.607	-0.47%
2012-01-12	0	84.60	84.55	84.60	82.80	85.00	434,052	36,312,675	83.660	30.60	30.58	30.60	29.95	30.74	1,200,145	30.257	1.81%
2012-01-11	0	83.10	82.80	83.10	81.45	84.10	246,913	20,405,097	82.641	30.05	29.95	30.05	29.46	30.42	682,710	29.888	-0.78%
2012-01-10	0	83.75	83.30	83.80	82.20	84.15	358,233	30,008,352	83.768	30.29	30.13	30.31	29.73	30.43	990,507	30.296	1.58%
2012-01-09	0	82.45	82.45	82.80	81.65	82.95	146,400	12,053,191	82.331	29.82	29.82	29.95	29.53	30.00	404,793	29.776	0.55%
2012-01-06	0	82.00	82.00	82.05	80.35	83.00	239,300	19,619,368	81.986	29.66	29.66	29.67	29.06	30.02	661,660	29.652	0.99%
2012-01-05	0	81.20	81.25	81.55	80.25	81.80	311,364	25,242,641	81.071	29.37	29.39	29.49	29.02	29.58	860,916	29.321	0.56%
2012-01-04	0	80.75	80.65	80.75	79.95	81.05	442,870	35,768,566	80.765	29.20	29.17	29.20	28.92	29.31	1,224,527	29.210	0.44%
2012-01-03	0	80.40	80.30	80.45	77.55	80.50	239,456	19,030,132	79.472	29.08	29.04	29.10	28.05	29.11	662,091	28.742	3.34%
2011-12-30	0	77.80	77.50	77.90	76.70	78.35	52,490	4,066,355	77.469	28.14	28.03	28.17	27.74	28.34	145,134	28.018	-1.02%
2011-12-29	0	78.60	78.45	78.60	75.30	78.85	318,049	24,832,923	78.079	28.43	28.37	28.43	27.23	28.52	879,399	28.239	2.88%
2011-12-28	0	76.40	76.15	76.25	76.15	78.25	191,146	14,696,230	76.885	27.63	27.54	27.58	27.54	28.30	528,515	27.807	-1.93%
2011-12-23	0	77.90	77.85	77.90	77.20	78.45	499,830	38,914,469	77.855	28.17	28.16	28.17	27.92	28.37	1,382,020	28.158	0.91%
2011-12-22	0	77.20	76.65	77.50	76.75	78.70	314,654	24,384,117	77.495	27.92	27.72	28.03	27.76	28.46	870,012	28.027	-0.96%
2011-12-21	0	77.95	77.90	77.95	77.90	82.50	660,035	52,168,418	79.039	28.19	28.17	28.19	28.17	29.84	1,824,984	28.586	-3.23%
2011-12-20	0	80.55	80.50	80.65	80.40	83.00	299,897	24,283,673	80.973	29.13	29.11	29.17	29.08	30.02	829,209	29.285	-3.82%
2011-12-19	0	83.75	82.95	83.80	82.50	84.65	1,161,225	98,337,717	84.684	30.29	30.00	30.31	29.84	30.62	3,210,765	30.628	-1.82%
2011-12-16	0	85.30	84.65	86.00	81.80	88.20	1,062,079	91,244,389	85.911	30.85	30.62	31.10	29.58	31.90	2,936,628	31.071	2.71%
2011-12-15	0	83.05	82.75	83.20	81.55	83.20	362,708	30,052,395	82.856	30.04	29.93	30.09	29.49	30.09	1,002,881	29.966	0.73%
2011-12-14	0	82.45	82.45	82.90	79.00	83.55	214,326	17,551,219	81.890	29.82	29.82	29.98	28.57	30.22	592,607	29.617	3.00%
2011-12-13	0	80.05	79.35	80.05	78.90	80.20	547,837	43,647,878	79.673	28.95	28.70	28.95	28.54	29.01	1,514,759	28.815	-0.99%
2011-12-12	0	80.85	80.55	81.00	78.40	82.55	162,880	13,143,980	80.697	29.24	29.13	29.29	28.35	29.86	450,360	29.185	-1.64%
2011-12-09	0	82.20	82.15	82.20	79.85	82.50	256,960	21,057,422	81.948	29.73	29.71	29.73	28.88	29.84	710,489	29.638	0.06%
2011-12-08	0	82.15	82.10	82.30	80.50	83.00	687,209	56,064,864	81.583	29.71	29.69	29.77	29.11	30.02	1,900,120	29.506	0.48%
2011-12-07	0	83.00	82.50	82.95	81.55	83.00	368,152	30,271,492	82.226	29.57	29.39	29.55	29.05	29.57	1,033,437	29.292	0.61%
2011-12-06	0	82.50	82.05	82.50	80.80	82.60	555,100	45,407,297	81.800	29.39	29.23	29.39	28.78	29.43	1,558,217	29.141	0.61%
2011-12-05	0	82.00	81.50	82.00	79.05	83.95	478,383	38,782,399	81.070	29.21	29.03	29.21	28.16	29.91	1,342,866	28.880	3.21%
2011-12-02	0	79.45	79.45	79.50	75.45	79.80	330,700	25,995,342	78.607	28.30	28.30	28.32	26.88	28.43	928,306	28.003	2.38%
2011-12-01	0	77.60	77.45	77.90	76.00	78.00	631,900	48,389,200	76.577	27.64	27.59	27.75	27.07	27.79	1,773,802	27.280	3.33%
2011-11-30	0	75.10	74.75	75.10	74.25	76.85	917,079	69,951,401	76.276	26.75	26.63	26.75	26.45	27.38	2,574,326	27.173	-1.77%
2011-11-29	0	76.45	76.40	76.50	75.80	76.85	325,659	24,878,831	76.395	27.23	27.22	27.25	27.00	27.38	914,155	27.215	0.33%
2011-11-28	0	76.20	76.15	76.20	75.30	77.20	145,765	11,123,596	76.312	27.15	27.13	27.15	26.82	27.50	409,176	27.185	1.94%
2011-11-25	0	74.75	74.75	75.15	74.55	79.90	550,000	41,901,380	76.184	26.63	26.63	26.77	26.56	28.46	1,543,901	27.140	-6.15%
2011-11-24	0	79.65	79.50	79.70	77.00	79.70	330,137	26,126,584	79.139	28.37	28.32	28.39	27.43	28.39	926,725	28.192	2.12%
2011-11-23	0	78.00	77.95	78.00	76.05	78.40	321,379	24,982,549	77.735	27.79	27.77	27.79	27.09	27.93	902,141	27.693	1.69%
2011-11-22	0	76.70	76.65	76.70	76.65	78.10	232,800	17,971,280	77.196	27.32	27.31	27.32	27.31	27.82	653,491	27.500	-1.79%
2011-11-21	0	78.10	78.00	78.20	74.45	78.40	417,168	32,239,191	77.281	27.82	27.79	27.86	26.52	27.93	1,171,029	27.531	2.90%
2011-11-18	0	75.90	75.85	76.00	74.30	77.90	569,600	43,371,862	76.144	27.04	27.02	27.07	26.47	27.75	1,598,920	27.126	1.61%
2011-11-17	0	74.70	74.60	75.45	69.00	75.50	744,235	54,401,802	73.098	26.61	26.58	26.88	24.58	26.90	2,089,137	26.040	8.03%
2011-11-16	0	69.15	69.10	69.15	68.80	70.20	111,884	7,736,398	69.147	24.63	24.62	24.63	24.51	25.01	314,069	24.633	0.22%
2011-11-15	0	69.00	69.00	69.05	69.00	71.50	184,700	12,873,975	69.702	24.58	24.58	24.60	24.58	25.47	518,470	24.831	-2.68%
2011-11-14	0	70.90	70.75	71.00	70.35	71.80	127,000	9,037,205	71.159	25.26	25.20	25.29	25.06	25.58	356,501	25.350	1.87%
2011-11-11	0	69.60	69.55	69.95	69.50	70.35	177,360	12,416,945	70.010	24.79	24.78	24.92	24.76	25.06	497,866	24.940	0.36%
2011-11-10	0	69.35	69.25	69.35	69.00	72.70	273,900	19,138,315	69.873	24.71	24.67	24.71	24.58	25.90	768,863	24.892	-4.61%
2011-11-09	0	72.70	72.50	72.70	71.65	73.00	160,388	11,668,761	72.753	25.90	25.83	25.90	25.52	26.01	450,224	25.918	1.25%
2011-11-08	0	71.80	71.70	71.95	70.90	73.60	250,700	18,097,797	72.189	25.58	25.54	25.63	25.26	26.22	703,738	25.717	-2.58%
2011-11-07	0	73.70	73.50	73.80	72.60	74.50	304,737	22,521,129	73.903	26.25	26.18	26.29	25.86	26.54	855,425	26.327	-1.07%
2011-11-04	0	74.50	74.45	74.50	73.50	76.90	343,992	25,759,294	74.883	26.54	26.52	26.54	26.18	27.39	965,618	26.676	0.00%
2011-11-03	0	74.50	74.35	74.40	72.00	75.45	574,630	42,486,255	73.937	26.54	26.49	26.50	25.65	26.88	1,613,040	26.339	3.76%
2011-11-02	0	71.80	71.40	71.80	68.45	71.80	513,556	36,162,168	70.415	25.58	25.44	25.58	24.38	25.58	1,441,599	25.085	2.06%
2011-11-01	0	70.35	70.45	70.70	70.30	73.00	258,221	18,546,681	71.825	25.06	25.10	25.19	25.04	26.01	724,850	25.587	-4.22%
2011-10-31	0	73.45	73.40	73.50	72.15	75.00	352,537	25,841,749	73.302	26.17	26.15	26.18	25.70	26.72	989,604	26.113	-1.34%
2011-10-28	0	74.45	74.00	74.45	72.00	74.70	1,007,673	74,183,557	73.619	26.52	26.36	26.52	25.65	26.61	2,828,632	26.226	5.60%
2011-10-27	0	70.50	70.45	70.50	69.40	70.80	639,074	44,762,539	70.043	25.11	25.10	25.11	24.72	25.22	1,793,940	24.952	3.68%
2011-10-26	0	68.00	67.95	68.00	67.70	68.80	510,570	34,683,922	67.932	24.22	24.21	24.22	24.12	24.51	1,433,217	24.200	0.00%
2011-10-25	0	68.00	67.90	68.00	67.80	69.10	501,352	34,148,054	68.112	24.22	24.19	24.22	24.15	24.62	1,407,342	24.264	-1.38%
2011-10-24	0	68.95	68.80	69.00	68.65	70.00	173,698	11,986,220	69.006	24.56	24.51	24.58	24.46	24.94	487,586	24.583	1.55%
2011-10-21	0	67.90	67.85	67.90	67.75	69.05	210,400	14,288,250	67.910	24.19	24.17	24.19	24.14	24.60	590,612	24.192	-0.15%
2011-10-20	0	68.00	67.95	68.00	67.75	69.40	110,858	7,533,445	67.956	24.22	24.21	24.22	24.14	24.72	311,189	24.209	-2.30%
2011-10-19	0	69.60	69.55	69.70	69.50	71.00	1,046,112	72,949,555	69.734	24.79	24.78	24.83	24.76	25.29	2,936,534	24.842	0.29%
2011-10-18	0	69.40	69.40	69.95	68.60	72.00	207,400	14,429,736	69.574	24.72	24.72	24.92	24.44	25.65	582,191	24.785	-4.93%
2011-10-17	0	73.00	72.90	73.35	72.00	74.00	259,802	18,920,239	72.826	26.01	25.97	26.13	25.65	26.36	729,288	25.943	4.29%
2011-10-14	0	70.00	69.95	70.00	69.90	74.00	448,907	31,452,430	70.064	24.94	24.92	24.94	24.90	26.36	1,260,124	24.960	-4.63%
2011-10-13	0	73.40	73.40	73.50	72.55	73.95	191,716	13,994,859	72.998	26.15	26.15	26.18	25.85	26.34	538,165	26.005	0.62%
2011-10-12	0	72.95	72.10	72.95	70.50	73.25	269,824	19,573,027	72.540	25.99	25.68	25.99	25.11	26.09	757,421	25.842	0.27%
2011-10-11	0	72.75	72.40	72.85	71.30	73.00	391,997	28,379,843	72.398	25.92	25.79	25.95	25.40	26.01	1,100,372	25.791	6.59%
2011-10-10	0	68.25	68.10	68.25	68.05	69.35	41,000	2,800,087	68.295	24.31	24.26	24.31	24.24	24.71	115,091	24.329	-1.59%
2011-10-07	0	69.35	68.80	69.35	68.60	70.80	195,114	13,515,904	69.272	24.71	24.51	24.71	24.44	25.22	547,703	24.677	1.24%
2011-10-06	0	68.50	68.30	68.50	66.35	73.00	352,825	24,086,898	68.269	24.40	24.33	24.40	23.64	26.01	990,413	24.320	7.45%
2011-10-04	0	63.75	63.40	63.55	63.40	66.50	321,325	20,635,731	64.221	22.71	22.59	22.64	22.59	23.69	901,989	22.878	-5.35%
2011-10-03	0	67.35	67.15	67.35	67.10	75.15	391,576	27,026,275	69.019	23.99	23.92	23.99	23.90	26.77	1,099,190	24.587	-7.68%
2011-09-30	0	72.95	72.30	73.00	70.05	73.00	457,178	32,904,219	71.972	25.99	25.76	26.01	24.95	26.01	1,283,341	25.639	1.32%
2011-09-28	0	72.00	71.95	72.00	71.95	73.00	118,100	8,512,337	72.077	25.65	25.63	25.65	25.63	26.01	331,518	25.677	0.00%
2011-09-27	0	72.00	71.80	71.95	70.65	72.70	123,491	8,880,829	71.915	25.65	25.58	25.63	25.17	25.90	346,651	25.619	2.78%
2011-09-26	0	70.05	69.75	70.05	69.25	72.00	206,600	14,529,960	70.329	24.95	24.85	24.95	24.67	25.65	579,945	25.054	-5.34%
2011-09-23	0	74.00	73.50	74.00	72.05	76.60	220,716	16,462,197	74.585	26.36	26.18	26.36	25.67	27.29	619,570	26.570	-3.39%
2011-09-22	0	76.60	76.65	77.00	76.50	80.40	168,600	13,028,377	77.274	27.29	27.31	27.43	27.25	28.64	473,276	27.528	-3.89%
2011-09-21	0	79.70	79.65	79.75	79.70	80.20	162,988	13,030,009	79.945	28.39	28.37	28.41	28.39	28.57	457,522	28.479	-0.44%
2011-09-20	0	80.05	80.00	80.80	79.80	82.00	170,064	13,644,477	80.231	28.52	28.50	28.78	28.43	29.21	477,385	28.582	0.06%
2011-09-19	0	80.00	80.00	80.10	80.00	82.35	85,300	6,872,220	80.565	28.50	28.50	28.53	28.50	29.34	239,445	28.701	-1.60%
2011-09-16	0	81.30	81.25	81.50	81.15	82.50	124,400	10,155,492	81.636	28.96	28.94	29.03	28.91	29.39	349,202	29.082	0.87%
2011-09-15	0	80.60	80.60	80.70	80.60	83.45	878,573	71,297,559	81.152	28.71	28.71	28.75	28.71	29.73	2,466,236	28.909	0.12%
2011-09-14	0	80.50	80.45	80.50	79.85	83.35	243,808	19,688,537	80.754	28.68	28.66	28.68	28.45	29.69	684,392	28.768	-1.29%
2011-09-12	0	81.55	81.55	82.15	81.05	86.00	474,809	40,105,236	84.466	29.05	29.05	29.27	28.87	30.64	1,332,833	30.090	-5.67%
2011-09-09	0	86.45	86.40	86.55	86.40	87.75	110,998	9,618,096	86.651	30.80	30.78	30.83	30.78	31.26	311,582	30.869	-1.48%
2011-09-08	0	87.75	87.75	87.80	87.60	89.15	129,839	11,418,210	87.941	31.26	31.26	31.28	31.21	31.76	364,470	31.328	-0.45%
2011-09-07	0	88.15	88.10	88.15	87.50	88.95	196,544	17,275,993	87.899	31.40	31.38	31.40	31.17	31.69	551,717	31.313	0.86%
2011-09-06	0	87.40	87.30	87.40	86.50	88.00	89,200	7,748,422	86.866	31.14	31.10	31.14	30.81	31.35	250,393	30.945	-0.85%
2011-09-05	0	88.15	88.10	88.15	87.60	90.00	63,900	5,632,082	88.139	31.40	31.38	31.40	31.21	32.06	179,373	31.399	-1.89%
2011-09-02	0	89.85	89.75	89.85	88.20	90.00	262,626	23,556,855	89.697	32.01	31.97	32.01	31.42	32.06	737,216	31.954	1.58%
2011-09-01	0	88.45	88.45	88.50	88.35	90.70	147,422	13,207,075	89.587	31.51	31.51	31.53	31.47	32.31	413,827	31.914	-1.12%
2011-08-31	0	89.45	89.30	89.90	87.75	89.90	171,524	15,213,726	88.697	31.87	31.81	32.03	31.26	32.03	481,484	31.598	2.23%
2011-08-30	0	87.50	87.50	87.55	86.60	88.00	74,888	6,553,348	87.509	31.17	31.17	31.19	30.85	31.35	210,218	31.174	1.80%
2011-08-29	0	85.95	85.95	86.00	83.00	86.00	72,050	6,170,387	85.640	30.62	30.62	30.64	29.57	30.64	202,251	30.509	0.88%
2011-08-26	0	85.20	85.15	85.20	84.40	87.05	381,900	32,564,695	85.270	30.35	30.33	30.35	30.07	31.01	1,072,029	30.377	-0.12%
2011-08-25	0	85.30	85.20	85.60	84.00	86.25	203,190	17,340,125	85.339	30.39	30.35	30.49	29.92	30.73	570,373	30.401	-0.76%
2011-08-24	0	85.95	85.90	85.95	85.50	87.55	339,096	29,510,208	87.026	30.62	30.60	30.62	30.46	31.19	951,874	31.002	-1.83%
2011-08-23	0	87.55	87.25	87.55	86.50	87.80	269,056	23,474,158	87.246	31.19	31.08	31.19	30.81	31.28	755,265	31.081	1.10%
2011-08-22	0	86.60	86.50	86.65	85.00	88.15	155,525	13,423,312	86.310	30.85	30.81	30.87	30.28	31.40	436,573	30.747	-2.86%
2011-08-19	0	89.15	88.50	89.50	85.00	89.60	267,916	23,756,980	88.673	31.76	31.53	31.88	30.28	31.92	752,065	31.589	-1.82%
2011-08-18	0	90.80	90.80	90.85	89.50	92.70	201,900	18,313,340	90.705	32.35	32.35	32.36	31.88	33.02	566,752	32.313	-2.05%
2011-08-17	0	92.70	92.50	93.00	89.75	93.95	423,521	39,121,456	92.372	33.02	32.95	33.13	31.97	33.47	1,188,863	32.907	4.16%
2011-08-16	0	89.00	88.30	89.00	87.75	89.05	119,232	10,540,185	88.401	31.71	31.46	31.71	31.26	31.72	334,695	31.492	0.68%
2011-08-15	0	88.40	88.30	88.40	88.00	89.45	92,775	8,214,985	88.547	31.49	31.46	31.49	31.35	31.87	260,428	31.544	-0.84%
2011-08-12	0	89.15	88.45	89.15	86.55	89.85	357,356	31,873,702	89.193	31.76	31.51	31.76	30.83	32.01	1,003,132	31.774	6.07%
2011-08-11	0	84.05	84.00	84.50	80.40	84.50	363,128	30,452,417	83.861	29.94	29.92	30.10	28.64	30.10	1,019,334	29.875	-0.24%
2011-08-10	0	84.25	84.05	84.55	82.55	84.75	615,656	51,726,273	84.018	30.01	29.94	30.12	29.41	30.19	1,728,204	29.931	5.12%
2011-08-09	0	80.15	80.15	80.40	76.00	81.90	895,675	71,034,661	79.309	28.55	28.55	28.64	27.07	29.18	2,514,243	28.253	-3.08%
2011-08-08	0	82.70	82.70	83.15	81.10	87.50	516,315	42,603,819	82.515	29.46	29.46	29.62	28.89	31.17	1,449,344	29.395	-6.76%
2011-08-05	0	88.70	88.60	88.85	87.80	90.00	574,893	51,193,918	89.049	31.60	31.56	31.65	31.28	32.06	1,613,778	31.723	-3.64%
2011-08-04	0	92.05	92.00	92.10	92.00	93.90	75,698	6,995,948	92.419	32.79	32.77	32.81	32.77	33.45	212,491	32.923	-0.65%
2011-08-03	0	92.65	92.55	92.65	92.00	93.80	222,340	20,602,580	92.662	33.01	32.97	33.01	32.77	33.42	624,129	33.010	-1.49%
2011-08-02	0	94.05	94.05	94.10	93.90	95.00	306,900	28,844,302	93.986	33.50	33.50	33.52	33.45	33.84	861,497	33.482	-0.27%
2011-08-01	0	94.30	94.20	94.50	90.95	94.50	801,169	74,142,772	92.543	33.59	33.56	33.66	32.40	33.66	2,248,956	32.968	3.63%
2011-07-29	0	91.00	90.95	91.00	90.00	91.50	551,047	49,946,602	90.639	32.42	32.40	32.42	32.06	32.60	1,546,840	32.289	1.68%
2011-07-28	0	89.50	89.50	89.55	88.90	90.35	287,396	25,676,002	89.340	31.88	31.88	31.90	31.67	32.19	806,747	31.827	0.39%
2011-07-27	0	89.15	89.10	89.15	89.05	89.90	145,259	12,958,524	89.210	31.76	31.74	31.76	31.72	32.03	407,756	31.780	-0.67%
2011-07-26	0	89.75	89.75	89.80	89.50	90.85	127,714	11,463,377	89.758	31.97	31.97	31.99	31.88	32.36	358,505	31.975	-0.99%
2011-07-25	0	90.65	90.55	90.65	90.35	91.50	467,700	42,388,996	90.633	32.29	32.26	32.29	32.19	32.60	1,312,877	32.287	0.33%
2011-07-22	0	90.35	90.25	90.35	89.55	92.00	331,830	30,033,372	90.508	32.19	32.15	32.19	31.90	32.77	931,478	32.243	-0.61%
2011-07-21	0	90.90	90.80	90.90	89.65	91.75	213,758	19,448,535	90.984	32.38	32.35	32.38	31.94	32.69	600,039	32.412	0.11%
2011-07-20	0	90.80	90.80	90.90	89.40	91.05	403,525	36,531,107	90.530	32.35	32.35	32.38	31.85	32.44	1,132,732	32.250	1.57%
2011-07-19	0	89.40	89.40	89.50	86.95	89.50	320,881	28,361,290	88.386	31.85	31.85	31.88	30.98	31.88	900,743	31.487	3.00%
2011-07-18	0	86.80	86.80	86.95	85.35	87.20	373,095	32,336,320	86.670	30.92	30.92	30.98	30.41	31.06	1,047,312	30.876	1.40%
2011-07-15	0	85.60	85.35	85.85	85.35	88.90	409,900	35,433,180	86.443	30.49	30.41	30.58	30.41	31.67	1,150,627	30.795	-3.17%
2011-07-14	0	88.40	88.35	88.40	87.50	90.95	391,500	34,678,629	88.579	31.49	31.47	31.49	31.17	32.40	1,098,977	31.555	-1.45%
2011-07-13	0	89.70	89.40	89.85	86.50	92.75	760,633	68,264,842	89.747	31.95	31.85	32.01	30.81	33.04	2,135,168	31.972	1.97%
2011-07-12	0	92.80	92.70	92.80	92.00	93.25	365,236	33,856,424	92.697	31.34	31.30	31.34	31.07	31.49	1,081,566	31.303	-1.49%
2011-07-11	0	94.20	94.10	94.50	94.00	95.70	307,364	29,024,224	94.429	31.81	31.78	31.91	31.74	32.32	910,191	31.888	-1.88%
2011-07-08	0	96.00	96.00	96.05	95.60	97.00	169,702	16,301,087	96.057	32.42	32.42	32.44	32.28	32.76	502,535	32.438	0.00%
2011-07-07	0	96.00	95.80	96.30	95.25	96.35	227,165	21,748,440	95.739	32.42	32.35	32.52	32.17	32.54	672,699	32.330	0.00%
2011-07-06	0	96.00	95.65	96.00	92.50	96.00	317,054	30,182,145	95.196	32.42	32.30	32.42	31.24	32.42	938,886	32.147	2.84%
2011-07-05	0	93.35	93.30	93.40	92.10	93.65	480,492	44,717,494	93.066	31.52	31.51	31.54	31.10	31.62	1,422,872	31.428	1.30%
2011-07-04	0	92.15	92.20	92.65	92.00	94.00	525,303	48,940,959	93.167	31.12	31.14	31.29	31.07	31.74	1,555,570	31.462	0.11%
2011-06-30	0	92.05	92.05	92.70	92.00	93.90	309,748	28,789,941	92.946	31.08	31.08	31.30	31.07	31.71	917,251	31.387	-1.02%
2011-06-29	0	93.00	92.85	93.00	92.75	94.00	167,364	15,594,087	93.175	31.41	31.35	31.41	31.32	31.74	495,612	31.464	0.11%
2011-06-28	0	92.90	93.00	93.40	92.85	94.90	205,636	19,248,319	93.604	31.37	31.41	31.54	31.35	32.05	608,946	31.609	0.05%
2011-06-27	0	92.85	92.85	93.00	92.65	93.80	135,092	12,562,556	92.993	31.35	31.35	31.41	31.29	31.68	400,045	31.403	-1.07%
2011-06-24	0	93.85	93.60	94.00	93.40	94.50	139,767	13,138,714	94.004	31.69	31.61	31.74	31.54	31.91	413,889	31.745	1.19%
2011-06-23	0	92.75	92.70	92.85	92.50	94.65	190,384	17,769,294	93.334	31.32	31.30	31.35	31.24	31.96	563,780	31.518	-2.62%
2011-06-22	0	95.25	95.25	95.50	94.05	96.50	379,969	36,320,194	95.587	32.17	32.17	32.25	31.76	32.59	1,125,195	32.279	1.28%
2011-06-21	0	94.05	94.05	94.15	93.20	96.40	346,126	32,680,800	94.419	31.76	31.76	31.79	31.47	32.55	1,024,976	31.884	-1.57%
2011-06-20	0	95.55	95.55	95.60	95.20	95.95	90,700	8,665,845	95.544	32.27	32.27	32.28	32.15	32.40	268,588	32.264	-0.42%
2011-06-17	0	95.95	96.50	96.55	95.55	96.80	257,114	24,748,062	96.253	32.40	32.59	32.60	32.27	32.69	761,387	32.504	0.31%
2011-06-16	0	95.65	95.60	95.80	95.45	96.25	214,382	20,558,252	95.895	32.30	32.28	32.35	32.23	32.50	634,845	32.383	-0.36%
2011-06-15	0	96.00	95.85	96.55	95.90	97.50	1,029,176	98,850,176	96.048	32.42	32.37	32.60	32.38	32.92	3,047,679	32.435	0.26%
2011-06-14	0	95.75	95.50	95.75	94.70	96.00	99,839	9,526,136	95.415	32.33	32.25	32.33	31.98	32.42	295,651	32.221	0.05%
2011-06-13	0	95.70	95.55	95.70	94.85	96.50	341,959	32,902,876	96.219	32.32	32.27	32.32	32.03	32.59	1,012,637	32.492	-0.93%
2011-06-10	0	96.60	96.50	96.60	96.40	99.00	234,810	22,773,620	96.987	32.62	32.59	32.62	32.55	33.43	695,338	32.752	0.05%
2011-06-09	0	96.55	96.80	96.85	94.00	97.00	818,893	78,906,108	96.357	32.60	32.69	32.71	31.74	32.76	2,424,972	32.539	-0.46%
2011-06-08	0	97.00	96.50	97.10	93.00	97.10	767,476	72,963,328	95.069	32.76	32.59	32.79	31.41	32.79	2,272,712	32.104	4.25%
2011-06-07	0	93.05	92.35	93.00	91.05	93.25	224,029	20,577,979	91.854	31.42	31.19	31.41	30.75	31.49	663,413	31.018	1.92%
2011-06-03	0	91.30	91.30	91.50	91.15	92.00	232,233	21,239,750	91.459	30.83	30.83	30.90	30.78	31.07	687,707	30.885	-0.05%
2011-06-02	0	91.35	91.35	91.40	90.45	91.65	261,400	23,875,205	91.336	30.85	30.85	30.87	30.54	30.95	774,079	30.843	0.27%
2011-06-01	0	91.10	90.85	91.00	90.45	92.50	303,341	27,699,691	91.315	30.76	30.68	30.73	30.54	31.24	898,278	30.836	-2.04%
2011-05-31	0	93.00	92.65	93.00	91.55	93.00	167,900	15,531,703	92.506	31.41	31.29	31.41	30.92	31.41	497,199	31.238	1.58%
2011-05-30	0	91.55	91.55	92.00	91.55	92.45	105,400	9,687,685	91.914	30.92	30.92	31.07	30.92	31.22	312,119	31.038	-0.87%
2011-05-27	0	92.35	92.10	92.50	90.80	92.50	157,500	14,450,602	91.750	31.19	31.10	31.24	30.66	31.24	466,402	30.983	3.71%
2011-05-26	0	89.05	89.80	89.85	88.90	92.45	226,300	20,346,070	89.908	30.07	30.32	30.34	30.02	31.22	670,138	30.361	-3.42%
2011-05-25	0	92.20	92.15	92.20	91.30	92.45	174,763	16,077,310	91.995	31.14	31.12	31.14	30.83	31.22	517,522	31.066	0.55%
2011-05-24	0	91.70	91.60	91.70	90.65	91.95	177,538	16,161,357	91.030	30.97	30.93	30.97	30.61	31.05	525,740	30.740	1.16%
2011-05-23	0	90.65	90.50	90.65	90.00	92.00	214,000	19,438,031	90.832	30.61	30.56	30.61	30.39	31.07	633,714	30.673	-0.38%
2011-05-20	0	91.00	90.30	91.10	89.60	91.10	331,930	29,946,640	90.220	30.73	30.49	30.76	30.26	30.76	982,938	30.466	1.17%
2011-05-19	0	89.95	89.60	90.00	89.50	90.10	196,167	17,646,664	89.957	30.38	30.26	30.39	30.22	30.43	580,906	30.378	0.73%
2011-05-18	0	89.30	89.25	89.70	88.45	90.20	124,500	11,133,638	89.427	30.16	30.14	30.29	29.87	30.46	368,679	30.199	1.71%
2011-05-17	0	87.80	87.70	87.85	87.50	90.80	216,235	19,015,079	87.937	29.65	29.62	29.67	29.55	30.66	640,333	29.696	-2.88%
2011-05-16	0	90.40	90.05	90.20	88.40	90.50	296,035	26,480,412	89.450	30.53	30.41	30.46	29.85	30.56	876,643	30.207	2.67%
2011-05-13	0	88.05	87.80	88.05	87.00	88.10	225,335	19,734,077	87.577	29.73	29.65	29.73	29.38	29.75	667,280	29.574	2.62%
2011-05-12	0	85.80	85.65	85.80	85.60	87.45	160,700	13,894,530	86.463	28.97	28.92	28.97	28.91	29.53	475,878	29.198	-1.72%
2011-05-11	0	87.30	87.30	87.55	87.25	89.15	153,133	13,525,420	88.325	29.48	29.48	29.56	29.46	30.11	453,470	29.827	0.11%
2011-05-09	0	87.20	87.00	87.20	86.95	88.35	195,285	17,059,960	87.359	29.45	29.38	29.45	29.36	29.84	578,294	29.501	-1.08%
2011-05-06	0	88.15	87.70	88.15	87.20	88.20	103,400	9,054,738	87.570	29.77	29.62	29.77	29.45	29.78	306,196	29.572	-0.40%
2011-05-05	0	88.50	88.30	88.50	87.35	88.95	204,862	18,069,988	88.206	29.89	29.82	29.89	29.50	30.04	606,654	29.786	0.97%
2011-05-04	0	87.65	87.30	87.70	87.20	88.00	103,600	9,072,705	87.574	29.60	29.48	29.62	29.45	29.72	306,789	29.573	0.00%
2011-05-03	0	87.65	87.40	88.00	87.30	89.40	223,592	19,645,543	87.863	29.60	29.51	29.72	29.48	30.19	662,119	29.671	-0.96%
2011-04-29	0	88.50	88.20	89.00	88.05	90.00	110,200	9,788,162	88.822	29.89	29.78	30.05	29.73	30.39	326,333	29.994	0.00%
2011-04-28	0	88.50	88.45	88.50	88.30	90.50	149,830	13,366,390	89.210	29.89	29.87	29.89	29.82	30.56	443,689	30.126	-1.34%
2011-04-27	0	89.70	89.60	89.70	89.00	91.50	645,800	57,623,524	89.228	30.29	30.26	30.29	30.05	30.90	1,912,395	30.132	1.07%
2011-04-26	0	88.75	88.75	89.20	88.55	89.80	351,500	31,345,100	89.175	29.97	29.97	30.12	29.90	30.32	1,040,890	30.114	-0.39%
2011-04-21	0	89.10	89.00	89.10	88.45	89.20	176,340	15,699,957	89.032	30.09	30.05	30.09	29.87	30.12	522,192	30.065	1.14%
2011-04-20	0	88.10	87.95	88.10	87.50	88.90	189,374	16,629,051	87.811	29.75	29.70	29.75	29.55	30.02	560,790	29.653	0.57%
2011-04-19	0	87.60	87.60	87.90	87.50	88.35	67,848	5,959,449	87.835	29.58	29.58	29.68	29.55	29.84	200,917	29.661	-1.41%
2011-04-18	0	88.85	88.60	88.85	88.05	89.60	82,510	7,319,990	88.716	30.00	29.92	30.00	29.73	30.26	244,335	29.959	0.40%
2011-04-15	0	88.50	88.50	88.95	88.15	90.00	136,560	12,173,627	89.145	29.89	29.89	30.04	29.77	30.39	404,393	30.103	-1.67%
2011-04-14	0	90.00	90.00	90.05	87.85	90.50	535,132	47,901,220	89.513	30.39	30.39	30.41	29.67	30.56	1,584,676	30.228	2.86%
2011-04-13	0	87.50	87.50	87.60	86.70	89.50	637,696	56,116,183	87.998	29.55	29.55	29.58	29.28	30.22	1,888,397	29.716	-1.13%
2011-04-12	0	88.50	88.40	88.45	88.10	91.00	238,381	21,170,731	88.810	29.89	29.85	29.87	29.75	30.73	705,913	29.991	-2.48%
2011-04-11	0	90.75	90.70	91.00	90.00	92.20	300,000	27,434,629	91.449	30.65	30.63	30.73	30.39	31.14	888,384	30.881	0.33%
2011-04-08	0	90.45	90.40	90.45	90.40	91.50	610,760	55,550,054	90.952	30.54	30.53	30.54	30.53	30.90	1,808,632	30.714	-0.06%
2011-04-07	0	90.50	90.50	90.60	89.35	91.15	679,656	61,623,881	90.669	30.56	30.56	30.59	30.17	30.78	2,012,652	30.618	-0.33%
2011-04-06	0	90.80	90.80	91.00	87.80	92.60	140,269	12,800,012	91.253	30.66	30.66	30.73	29.65	31.27	415,376	30.815	-2.16%
2011-04-04	0	92.80	92.30	92.80	90.00	92.80	532,600	49,047,875	92.091	31.34	31.17	31.34	30.39	31.34	1,577,178	31.098	3.98%
2011-04-01	0	89.25	89.20	89.25	88.00	89.70	153,927	13,703,191	89.024	30.14	30.12	30.14	29.72	30.29	455,821	30.063	1.13%
2011-03-31	0	88.25	87.50	88.20	86.85	88.45	222,892	19,610,462	87.982	29.80	29.55	29.78	29.33	29.87	660,046	29.711	1.61%
2011-03-30	0	86.85	86.85	87.00	86.05	88.45	176,957	15,379,850	86.913	29.33	29.33	29.38	29.06	29.87	524,019	29.350	-1.64%
2011-03-29	0	88.30	87.60	88.30	86.55	88.80	337,756	29,803,652	88.240	29.82	29.58	29.82	29.23	29.99	1,000,190	29.798	0.68%
2011-03-28	0	87.70	87.65	87.90	87.10	88.80	261,526	22,985,130	87.889	29.62	29.60	29.68	29.41	29.99	774,452	29.679	0.98%
2011-03-25	0	86.85	86.35	87.00	82.40	87.00	437,288	37,561,778	85.897	29.33	29.16	29.38	27.83	29.38	1,294,933	29.007	2.30%
2011-03-24	0	84.90	84.85	84.90	82.70	86.00	251,890	21,270,965	84.445	28.67	28.65	28.67	27.93	29.04	745,917	28.517	-0.29%
2011-03-23	0	85.15	85.20	85.60	85.00	86.50	1,049,380	89,634,734	85.417	28.75	28.77	28.91	28.70	29.21	3,107,509	28.845	0.18%
2011-03-22	0	85.00	84.65	85.00	84.00	85.20	300,100	25,419,160	84.702	28.70	28.59	28.70	28.37	28.77	888,680	28.603	2.47%
2011-03-21	0	82.95	82.65	82.95	81.65	83.50	1,079,494	87,934,574	81.459	28.01	27.91	28.01	27.57	28.20	3,196,685	27.508	2.34%
2011-03-18	0	81.05	80.75	80.80	80.75	85.30	1,923,473	158,227,259	82.261	27.37	27.27	27.29	27.27	28.81	5,695,944	27.779	-3.40%
2011-03-17	0	83.90	83.50	83.80	83.00	84.20	762,176	63,774,664	83.674	28.33	28.20	28.30	28.03	28.43	2,257,017	28.256	-0.12%
2011-03-16	0	84.00	83.95	84.00	83.50	84.50	486,769	40,785,975	83.789	28.37	28.35	28.37	28.20	28.53	1,441,460	28.295	-0.59%
2011-03-15	0	84.50	84.55	84.60	83.00	85.50	338,715	28,496,608	84.132	28.53	28.55	28.57	28.03	28.87	1,003,030	28.411	0.60%
2011-03-14	0	84.00	83.80	84.20	83.05	84.80	161,154	13,512,975	83.851	28.37	28.30	28.43	28.05	28.64	477,222	28.316	-1.52%
2011-03-11	0	85.30	84.75	85.25	83.95	85.50	441,000	37,132,087	84.200	28.81	28.62	28.79	28.35	28.87	1,305,925	28.434	2.16%
2011-03-10	0	83.50	83.15	83.75	82.95	84.30	270,387	22,545,871	83.384	28.20	28.08	28.28	28.01	28.47	800,692	28.158	-0.36%
2011-03-09	0	83.80	83.95	84.00	83.40	84.20	528,800	44,241,288	83.664	28.30	28.35	28.37	28.16	28.43	1,565,925	28.252	-0.30%
2011-03-08	0	84.05	84.05	84.10	83.20	84.10	403,000	33,613,425	83.408	28.38	28.38	28.40	28.10	28.40	1,193,396	28.166	0.00%
2011-03-07	0	84.05	83.90	84.20	83.50	85.50	184,065	15,511,145	84.270	28.38	28.33	28.43	28.20	28.87	545,068	28.457	-0.53%
2011-03-04	0	84.50	84.00	84.50	83.55	85.05	2,606,525	218,908,150	83.985	28.53	28.37	28.53	28.21	28.72	7,718,653	28.361	0.66%
2011-03-03	0	83.95	83.95	84.00	82.90	85.45	374,438	31,443,357	83.975	28.35	28.35	28.37	27.99	28.86	1,108,816	28.358	-2.38%
2011-03-02	0	86.00	85.55	86.20	83.80	86.40	773,962	66,321,360	85.691	29.04	28.89	29.11	28.30	29.18	2,291,919	28.937	2.02%
2011-03-01	0	84.30	84.15	84.20	82.60	84.85	350,256	29,507,590	84.246	28.47	28.42	28.43	27.89	28.65	1,037,206	28.449	1.63%
2011-02-28	0	82.95	82.80	83.15	82.25	83.60	344,000	28,503,863	82.860	28.01	27.96	28.08	27.78	28.23	1,018,681	27.981	-0.48%
2011-02-25	0	83.35	83.35	83.40	81.80	83.90	184,075	15,202,908	82.591	28.15	28.15	28.16	27.62	28.33	545,098	27.890	1.28%
2011-02-24	0	82.30	82.30	82.35	82.30	83.50	163,975	13,614,953	83.031	27.79	27.79	27.81	27.79	28.20	485,576	28.039	-1.32%
2011-02-23	0	83.40	83.35	83.40	83.05	83.85	142,417	11,904,485	83.589	28.16	28.15	28.16	28.05	28.32	421,737	28.227	-0.71%
2011-02-22	0	84.00	83.85	84.00	83.10	84.15	218,800	18,334,393	83.795	28.37	28.32	28.37	28.06	28.42	647,928	28.297	0.00%
2011-02-21	0	84.00	83.80	84.00	83.00	84.40	127,100	10,630,555	83.639	28.37	28.30	28.37	28.03	28.50	376,379	28.244	0.36%
2011-02-18	0	83.70	83.80	83.85	83.00	84.40	224,000	18,753,705	83.722	28.26	28.30	28.32	28.03	28.50	663,327	28.272	-0.83%
2011-02-17	0	84.40	84.10	84.45	83.85	86.20	549,334	46,396,834	84.460	28.50	28.40	28.52	28.32	29.11	1,626,732	28.521	-2.71%
2011-02-16	0	86.75	85.80	86.70	84.70	87.50	362,500	31,410,984	86.651	29.29	28.97	29.28	28.60	29.55	1,073,464	29.261	2.36%
2011-02-15	0	84.75	84.75	84.80	83.50	85.50	171,447	14,537,406	84.792	28.62	28.62	28.64	28.20	28.87	507,703	28.634	0.30%
2011-02-14	0	84.50	84.50	84.55	82.90	86.00	168,711	14,273,138	84.601	28.53	28.53	28.55	27.99	29.04	499,601	28.569	0.96%
2011-02-11	0	83.70	83.55	83.60	82.40	84.90	165,075	13,804,076	83.623	28.26	28.21	28.23	27.83	28.67	488,833	28.239	-0.36%
2011-02-10	0	84.00	84.00	84.40	83.80	86.20	218,890	18,530,792	84.658	28.37	28.37	28.50	28.30	29.11	648,195	28.588	-1.70%
2011-02-09	0	85.45	85.10	85.50	85.00	87.65	307,701	26,440,827	85.930	28.86	28.74	28.87	28.70	29.60	911,189	29.018	-3.56%
2011-02-08	0	88.60	88.05	88.60	88.05	88.95	144,317	12,791,272	88.633	29.92	29.73	29.92	29.73	30.04	427,363	29.931	1.20%
2011-02-07	0	87.55	87.55	87.65	87.05	90.00	95,709	8,456,129	88.352	29.56	29.56	29.60	29.40	30.39	283,421	29.836	-1.52%
2011-02-02	0	88.90	88.90	88.95	88.20	88.95	55,872	4,946,674	88.536	30.02	30.02	30.04	29.78	30.04	165,453	29.898	1.02%
2011-02-01	0	88.00	87.80	88.25	87.00	88.65	311,250	27,379,794	87.967	29.72	29.65	29.80	29.38	29.94	921,699	29.706	1.56%
2011-01-31	0	86.65	86.50	86.70	86.00	88.00	172,739	14,985,102	86.750	29.26	29.21	29.28	29.04	29.72	511,529	29.295	-0.97%
2011-01-28	0	87.50	87.50	87.95	86.25	88.95	188,106	16,416,228	87.271	29.55	29.55	29.70	29.13	30.04	557,035	29.471	-0.57%
2011-01-27	0	88.00	87.70	88.00	87.60	88.80	268,384	23,681,740	88.238	29.72	29.62	29.72	29.58	29.99	794,760	29.797	-0.11%
2011-01-26	0	88.10	88.10	88.30	88.05	90.10	194,324	17,257,958	88.810	29.75	29.75	29.82	29.73	30.43	575,448	29.990	-1.01%
2011-01-25	0	89.00	89.00	89.35	88.60	90.65	244,220	21,856,081	89.493	30.05	30.05	30.17	29.92	30.61	723,204	30.221	0.45%
2011-01-24	0	88.60	88.55	88.80	88.50	92.70	334,487	29,994,718	89.674	29.92	29.90	29.99	29.89	31.30	990,510	30.282	-3.70%
2011-01-21	0	92.00	91.40	92.00	90.50	93.80	422,355	38,718,524	91.673	31.07	30.87	31.07	30.56	31.68	1,250,712	30.957	0.82%
2011-01-20	0	91.25	91.25	91.30	90.15	92.10	123,600	11,277,230	91.240	30.81	30.81	30.83	30.44	31.10	366,014	30.811	-0.92%
2011-01-19	0	92.10	91.85	92.10	91.50	92.75	204,256	18,817,669	92.128	31.10	31.02	31.10	30.90	31.32	604,859	31.111	0.66%
2011-01-18	0	91.50	91.50	91.85	91.50	93.60	398,500	37,079,592	93.048	30.90	30.90	31.02	30.90	31.61	1,180,070	31.422	-2.45%
2011-01-17	0	93.80	93.75	93.80	93.30	96.80	367,181	34,688,270	94.472	31.68	31.66	31.68	31.51	32.69	1,087,326	31.902	0.75%
2011-01-14	0	93.10	93.00	93.10	92.80	94.35	251,098	23,565,914	93.851	31.44	31.41	31.44	31.34	31.86	743,572	31.693	-1.90%
2011-01-13	0	94.90	94.80	94.85	93.75	95.00	1,062,200	100,278,408	94.406	32.05	32.01	32.03	31.66	32.08	3,145,473	31.880	1.39%
2011-01-12	0	93.60	93.50	93.55	92.55	93.75	133,846	12,478,690	93.232	31.61	31.57	31.59	31.25	31.66	396,356	31.484	1.03%
2011-01-11	0	92.65	92.15	92.65	90.80	93.00	263,385	24,227,888	91.987	31.29	31.12	31.29	30.66	31.41	779,957	31.063	-0.16%
2011-01-10	0	92.80	92.75	92.95	92.50	93.75	367,583	34,210,131	93.068	31.34	31.32	31.39	31.24	31.66	1,088,516	31.428	0.98%
2011-01-07	0	91.90	91.90	91.95	91.65	92.45	824,155	75,756,644	91.920	31.03	31.03	31.05	30.95	31.22	2,440,554	31.041	-0.49%
2011-01-06	0	92.35	92.00	92.40	91.30	93.00	459,603	42,173,459	91.761	31.19	31.07	31.20	30.83	31.41	1,361,014	30.987	-0.05%
2011-01-05	0	92.40	92.30	92.75	89.75	92.95	483,773	44,165,834	91.295	31.20	31.17	31.32	30.31	31.39	1,432,588	30.829	1.54%
2011-01-04	0	91.00	91.00	91.05	89.70	91.05	124,251	11,244,561	90.499	30.73	30.73	30.75	30.29	30.75	367,942	30.561	0.11%
2011-01-03	0	90.90	90.90	91.00	90.50	92.00	46,360	4,220,866	91.045	30.70	30.70	30.73	30.56	31.07	137,285	30.745	-0.60%
2010-12-31	0	91.45	90.60	91.70	90.10	92.35	73,944	6,740,403	91.156	30.88	30.59	30.97	30.43	31.19	218,969	30.782	-0.38%
2010-12-30	0	91.80	91.40	91.80	90.00	92.20	397,811	36,210,219	91.024	31.00	30.87	31.00	30.39	31.14	1,178,030	30.738	1.94%
2010-12-29	0	90.05	90.05	90.15	89.05	90.50	54,598	4,914,843	90.019	30.41	30.41	30.44	30.07	30.56	161,680	30.399	1.07%
2010-12-28	0	89.10	89.00	89.65	88.60	89.65	95,587	8,496,282	88.885	30.09	30.05	30.27	29.92	30.27	283,060	30.016	0.06%
2010-12-24	0	89.05	89.05	89.20	89.05	91.80	61,641	5,571,077	90.379	30.07	30.07	30.12	30.07	31.00	182,536	30.520	-1.11%
2010-12-23	0	90.05	90.00	90.05	87.35	90.40	279,397	25,030,574	89.588	30.41	30.39	30.41	29.50	30.53	827,373	30.253	1.58%
2010-12-22	0	88.65	88.60	88.70	87.00	89.00	242,688	21,445,260	88.366	29.94	29.92	29.95	29.38	30.05	718,667	29.840	1.49%
2010-12-21	0	87.35	87.30	87.75	86.90	87.85	347,068	30,316,319	87.350	29.50	29.48	29.63	29.35	29.67	1,027,766	29.497	0.17%
2010-12-20	0	87.20	87.00	87.05	85.60	88.00	218,000	19,014,245	87.221	29.45	29.38	29.40	28.91	29.72	645,559	29.454	-1.36%
2010-12-17	0	88.40	88.30	88.90	85.20	88.90	343,493	29,956,463	87.211	29.85	29.82	30.02	28.77	30.02	1,017,179	29.451	2.08%
2010-12-16	0	86.60	85.85	85.95	85.35	87.00	230,774	19,905,535	86.256	29.24	28.99	29.02	28.82	29.38	683,387	29.128	0.87%
2010-12-15	0	85.85	85.85	85.90	84.20	87.95	573,636	49,435,703	86.180	28.99	28.99	29.01	28.43	29.70	1,698,697	29.102	-1.44%
2010-12-14	0	87.10	87.05	87.10	86.40	87.90	365,063	31,853,739	87.255	29.41	29.40	29.41	29.18	29.68	1,081,054	29.465	1.34%
2010-12-13	0	85.95	85.80	86.00	85.05	86.45	227,155	19,534,448	85.996	29.02	28.97	29.04	28.72	29.19	672,670	29.040	0.47%
2010-12-10	0	85.55	85.60	85.70	84.30	86.00	290,256	24,731,447	85.206	28.89	28.91	28.94	28.47	29.04	859,530	28.773	0.59%
2010-12-09	0	85.05	85.05	85.10	84.00	86.00	282,268	24,079,237	85.306	28.72	28.72	28.74	28.37	29.04	835,875	28.807	0.76%
2010-12-08	0	85.65	85.75	85.80	85.20	86.50	331,372	28,522,670	86.074	28.50	28.54	28.55	28.35	28.79	995,745	28.645	-1.50%
2010-12-07	0	86.95	86.95	87.00	86.80	87.40	177,974	15,483,376	86.998	28.94	28.94	28.95	28.89	29.09	534,797	28.952	-0.06%
2010-12-06	0	87.00	86.70	87.00	86.10	88.80	378,827	33,056,235	87.259	28.95	28.85	28.95	28.65	29.55	1,138,343	29.039	-0.63%
2010-12-03	0	87.55	87.00	87.50	84.75	87.80	714,191	61,930,726	86.715	29.14	28.95	29.12	28.20	29.22	2,146,084	28.858	3.61%
2010-12-02	0	84.50	84.50	84.55	81.75	85.00	619,400	51,807,938	83.642	28.12	28.12	28.14	27.21	28.29	1,861,245	27.835	4.00%
2010-12-01	0	81.25	81.25	81.60	80.90	82.30	297,399	24,183,456	81.317	27.04	27.04	27.16	26.92	27.39	893,659	27.061	-0.55%
2010-11-30	0	81.70	81.65	81.70	80.45	82.45	425,907	34,798,715	81.705	27.19	27.17	27.19	26.77	27.44	1,279,815	27.190	0.49%
2010-11-29	0	81.30	81.25	81.35	81.05	82.50	154,780	12,588,250	81.330	27.06	27.04	27.07	26.97	27.46	465,101	27.066	-0.61%
2010-11-26	0	81.80	81.80	81.85	81.60	82.75	194,800	16,015,662	82.216	27.22	27.22	27.24	27.16	27.54	585,358	27.360	0.00%
2010-11-25	0	81.80	81.80	82.00	81.70	83.20	434,322	35,694,377	82.184	27.22	27.22	27.29	27.19	27.69	1,305,101	27.350	-0.30%
2010-11-24	0	82.05	82.05	82.10	81.95	82.35	782,727	64,226,624	82.055	27.31	27.31	27.32	27.27	27.41	2,352,029	27.307	-0.12%
2010-11-23	0	82.15	82.00	82.55	81.80	84.60	819,032	67,865,504	82.861	27.34	27.29	27.47	27.22	28.15	2,461,122	27.575	-3.01%
2010-11-22	0	84.70	84.65	84.70	84.10	86.25	202,802	17,257,563	85.096	28.19	28.17	28.19	27.99	28.70	609,403	28.319	-1.97%
2010-11-19	0	86.40	86.25	86.40	83.80	88.80	489,670	41,973,522	85.718	28.75	28.70	28.75	27.89	29.55	1,471,417	28.526	-0.97%
2010-11-18	0	87.25	87.40	87.45	78.25	87.50	1,847,986	153,279,583	82.944	29.04	29.09	29.10	26.04	29.12	5,553,043	27.603	0.11%
2010-11-17	0	87.15	87.15	87.20	83.20	87.50	909,652	78,708,101	86.526	29.00	29.00	29.02	27.69	29.12	2,733,428	28.795	4.43%
2010-11-16	0	83.45	83.20	83.60	83.00	84.40	349,422	29,234,249	83.665	27.77	27.69	27.82	27.62	28.09	1,049,984	27.843	0.18%
2010-11-15	0	83.30	83.30	83.35	83.30	85.20	395,090	33,031,774	83.606	27.72	27.72	27.74	27.72	28.35	1,187,212	27.823	-1.24%
2010-11-12	0	84.35	84.30	84.60	84.00	85.30	374,563	31,685,913	84.594	28.07	28.05	28.15	27.95	28.39	1,125,530	28.152	-1.00%
2010-11-11	0	85.20	85.10	85.40	83.50	85.40	658,900	55,616,424	84.408	28.35	28.32	28.42	27.79	28.42	1,979,939	28.090	1.19%
2010-11-10	0	84.20	84.00	84.20	83.65	85.90	761,180	64,111,595	84.227	28.02	27.95	28.02	27.84	28.59	2,287,282	28.030	-0.71%
2010-11-09	0	84.80	84.65	84.80	84.30	85.60	416,798	35,423,154	84.989	28.22	28.17	28.22	28.05	28.49	1,252,443	28.283	-0.18%
2010-11-08	0	84.95	84.95	85.00	83.50	85.95	429,103	36,447,851	84.940	28.27	28.27	28.29	27.79	28.60	1,289,418	28.267	1.98%
2010-11-05	0	83.30	83.20	83.30	83.30	87.90	901,009	77,235,221	85.721	27.72	27.69	27.72	27.72	29.25	2,707,456	28.527	-0.89%
2010-11-04	0	84.05	84.05	84.10	81.20	84.90	613,800	50,910,865	82.944	27.97	27.97	27.99	27.02	28.25	1,844,417	27.603	3.19%
2010-11-03	0	81.45	81.40	81.45	81.00	81.75	170,000	13,851,800	81.481	27.11	27.09	27.11	26.96	27.21	510,836	27.116	0.12%
2010-11-02	0	81.35	81.20	81.45	80.50	81.45	133,980	10,828,865	80.824	27.07	27.02	27.11	26.79	27.11	402,599	26.897	0.68%
2010-11-01	0	80.80	80.80	80.90	80.25	81.05	231,214	18,655,890	80.687	26.89	26.89	26.92	26.71	26.97	694,779	26.852	0.19%
2010-10-29	0	80.65	80.65	81.00	80.50	81.60	187,130	15,169,786	81.065	26.84	26.84	26.96	26.79	27.16	562,310	26.978	-0.25%
2010-10-28	0	80.85	80.80	80.85	80.50	82.00	237,936	19,376,202	81.435	26.91	26.89	26.91	26.79	27.29	714,978	27.100	-0.74%
2010-10-27	0	81.45	81.40	81.50	81.00	81.90	184,549	15,024,277	81.411	27.11	27.09	27.12	26.96	27.26	554,554	27.093	0.06%
2010-10-26	0	81.40	81.20	81.40	80.35	81.55	127,195	10,330,409	81.217	27.09	27.02	27.09	26.74	27.14	382,210	27.028	0.93%
2010-10-25	0	80.65	80.65	80.95	80.55	82.00	224,200	18,159,160	80.995	26.84	26.84	26.94	26.81	27.29	673,702	26.954	-1.65%
2010-10-22	0	82.00	81.80	82.00	81.35	82.40	263,394	21,565,435	81.875	27.29	27.22	27.29	27.07	27.42	791,477	27.247	-0.06%
2010-10-21	0	82.05	82.00	82.15	81.50	83.25	196,500	16,160,830	82.243	27.31	27.29	27.34	27.12	27.70	590,466	27.370	-0.55%
2010-10-20	0	82.50	82.20	82.50	80.05	82.90	235,384	19,264,605	81.843	27.46	27.36	27.46	26.64	27.59	707,309	27.236	0.67%
2010-10-19	0	81.95	81.80	81.85	80.95	82.15	902,600	73,383,490	81.302	27.27	27.22	27.24	26.94	27.34	2,712,237	27.056	1.24%
2010-10-18	0	80.95	80.90	80.95	80.15	81.40	326,656	26,430,411	80.912	26.94	26.92	26.94	26.67	27.09	981,574	26.927	0.19%
2010-10-15	0	80.80	80.75	80.80	80.05	84.00	499,898	40,908,100	81.833	26.89	26.87	26.89	26.64	27.95	1,502,151	27.233	-3.46%
2010-10-14	0	83.70	83.05	83.70	82.30	84.10	641,830	53,667,180	83.616	27.85	27.64	27.85	27.39	27.99	1,928,645	27.826	0.48%
2010-10-13	0	83.30	83.00	83.30	81.50	83.30	744,908	60,985,022	81.869	27.72	27.62	27.72	27.12	27.72	2,238,386	27.245	2.97%
2010-10-12	0	80.90	80.75	80.90	80.40	81.00	424,519	34,287,432	80.768	26.92	26.87	26.92	26.76	26.96	1,275,644	26.879	0.81%
2010-10-11	0	80.25	80.25	80.50	80.20	81.85	409,845	33,192,533	80.988	26.71	26.71	26.79	26.69	27.24	1,231,550	26.952	-0.74%
2010-10-08	0	80.85	80.85	81.00	80.80	81.30	398,213	32,261,668	81.016	26.91	26.91	26.96	26.89	27.06	1,196,597	26.961	-0.19%
2010-10-07	0	81.00	80.55	80.90	80.00	81.10	580,912	46,852,913	80.654	26.96	26.81	26.92	26.62	26.99	1,745,592	26.841	1.19%
2010-10-06	0	80.05	80.05	80.20	79.50	82.20	1,387,700	111,198,076	80.131	26.64	26.64	26.69	26.46	27.36	4,169,922	26.667	-0.56%
2010-10-05	0	80.50	80.30	80.40	79.80	80.60	206,138	16,479,823	79.946	26.79	26.72	26.76	26.56	26.82	619,427	26.605	0.19%
2010-10-04	0	80.35	80.35	80.45	79.30	81.00	686,048	55,251,981	80.537	26.74	26.74	26.77	26.39	26.96	2,061,517	26.802	1.32%
2010-09-30	0	79.30	79.25	79.60	78.90	79.80	316,704	25,110,319	79.286	26.39	26.37	26.49	26.26	26.56	951,669	26.386	-0.75%
2010-09-29	0	79.90	79.80	79.90	79.60	80.50	376,000	30,051,711	79.925	26.59	26.56	26.59	26.49	26.79	1,129,848	26.598	0.50%
2010-09-28	0	79.50	79.50	79.65	78.55	79.90	930,843	73,831,282	79.317	26.46	26.46	26.51	26.14	26.59	2,797,105	26.396	-0.93%
2010-09-27	0	80.25	80.20	80.25	79.75	81.40	796,069	64,002,492	80.398	26.71	26.69	26.71	26.54	27.09	2,392,120	26.756	0.44%
2010-09-24	0	79.90	79.80	79.95	79.30	84.65	1,246,466	101,261,409	81.239	26.59	26.56	26.61	26.39	28.17	3,745,526	27.035	-4.65%
2010-09-22	0	83.80	83.15	83.90	82.50	84.15	273,497	22,866,033	83.606	27.89	27.67	27.92	27.46	28.00	821,835	27.823	0.84%
2010-09-21	0	83.10	82.90	83.10	81.55	83.55	477,600	39,540,110	82.789	27.65	27.59	27.65	27.14	27.80	1,435,148	27.551	1.34%
2010-09-20	0	82.00	81.80	82.05	81.75	83.30	285,242	23,562,580	82.606	27.29	27.22	27.31	27.21	27.72	857,128	27.490	0.00%
2010-09-17	0	82.00	81.75	82.00	81.70	82.55	448,629	36,911,525	82.276	27.29	27.21	27.29	27.19	27.47	1,348,092	27.381	0.12%
2010-09-16	0	81.90	81.55	81.90	81.05	82.25	302,118	24,717,905	81.815	27.26	27.14	27.26	26.97	27.37	907,839	27.227	0.24%
2010-09-15	0	81.70	81.70	81.85	81.40	82.10	467,875	38,321,120	81.905	27.19	27.19	27.24	27.09	27.32	1,405,925	27.257	0.93%
2010-09-14	0	80.95	80.95	81.25	80.45	82.00	505,297	41,168,699	81.474	26.94	26.94	27.04	26.77	27.29	1,518,375	27.114	1.70%
2010-09-13	0	79.60	79.55	79.60	79.20	79.95	250,793	19,957,964	79.579	26.49	26.47	26.49	26.36	26.61	753,612	26.483	1.21%
2010-09-10	0	78.65	78.55	78.65	78.00	79.55	148,785	11,683,297	78.525	26.17	26.14	26.17	25.96	26.47	447,086	26.132	-0.76%
2010-09-09	0	79.25	78.90	79.25	78.50	81.00	529,600	42,197,995	79.679	26.37	26.26	26.37	26.12	26.96	1,591,403	26.516	-2.10%
2010-09-08	0	80.95	80.80	80.95	80.35	81.70	341,519	27,700,105	81.109	26.94	26.89	26.94	26.74	27.19	1,026,236	26.992	0.31%
2010-09-07	0	80.70	80.20	80.80	79.00	80.90	274,500	22,057,335	80.355	26.86	26.69	26.89	26.29	26.92	824,849	26.741	1.57%
2010-09-06	0	79.45	79.45	79.50	78.30	79.60	221,800	17,623,914	79.459	26.44	26.44	26.46	26.06	26.49	666,490	26.443	1.53%
2010-09-03	0	78.25	78.45	78.50	77.80	79.00	199,500	15,582,790	78.109	26.04	26.11	26.12	25.89	26.29	599,481	25.994	-1.32%
2010-09-02	0	79.30	79.25	79.30	79.00	79.60	330,200	26,158,210	79.219	26.39	26.37	26.39	26.29	26.49	992,223	26.363	1.21%
2010-09-01	0	78.35	78.30	78.40	77.90	78.65	254,248	19,915,297	78.330	26.07	26.06	26.09	25.92	26.17	763,994	26.067	1.36%
2010-08-31	0	77.30	77.10	77.30	74.50	77.80	355,000	27,204,835	76.633	25.72	25.66	25.72	24.79	25.89	1,066,745	25.503	2.25%
2010-08-30	0	75.60	75.05	75.90	74.75	77.40	502,223	38,074,855	75.813	25.16	24.98	25.26	24.88	25.76	1,509,138	25.230	-1.05%
2010-08-27	0	76.40	76.35	76.95	76.10	78.30	435,800	33,680,902	77.285	25.43	25.41	25.61	25.33	26.06	1,309,542	25.720	-2.43%
2010-08-26	0	78.30	78.30	78.50	75.00	78.40	300,000	23,022,722	76.742	26.06	26.06	26.12	24.96	26.09	901,475	25.539	4.54%
2010-08-25	0	74.90	74.65	74.95	74.00	76.15	455,726	34,230,817	75.113	24.93	24.84	24.94	24.63	25.34	1,369,418	24.997	-1.96%
2010-08-24	0	76.40	76.25	76.50	76.15	78.80	298,903	23,027,329	77.039	25.43	25.38	25.46	25.34	26.22	898,178	25.638	-2.05%
2010-08-23	0	78.00	78.00	78.05	77.90	78.85	183,400	14,368,160	78.343	25.96	25.96	25.97	25.92	26.24	551,102	26.072	0.06%
2010-08-20	0	77.95	77.95	78.00	77.50	78.25	302,000	23,543,450	77.958	25.94	25.94	25.96	25.79	26.04	907,485	25.944	0.32%
2010-08-19	0	77.70	77.80	77.90	77.50	78.70	587,500	45,818,423	77.989	25.86	25.89	25.92	25.79	26.19	1,765,388	25.954	-1.52%
2010-08-18	0	78.90	78.80	78.90	78.30	80.50	534,287	42,137,936	78.868	26.26	26.22	26.26	26.06	26.79	1,605,488	26.246	-1.00%
2010-08-17	0	79.70	79.50	79.70	79.10	80.60	325,000	25,862,900	79.578	26.52	26.46	26.52	26.32	26.82	976,598	26.483	-0.99%
2010-08-16	0	80.50	80.50	80.70	80.50	81.20	132,700	10,727,053	80.837	26.79	26.79	26.86	26.79	27.02	398,752	26.902	-1.17%
2010-08-13	0	81.45	81.40	81.45	81.40	82.20	107,494	8,781,460	81.693	27.11	27.09	27.11	27.09	27.36	323,010	27.186	-0.18%
2010-08-12	0	81.60	81.50	81.65	81.50	83.40	290,247	23,763,750	81.874	27.16	27.12	27.17	27.12	27.75	872,168	27.247	-2.16%
2010-08-11	0	83.40	83.05	83.45	82.50	84.20	300,000	25,065,250	83.551	27.75	27.64	27.77	27.46	28.02	901,475	27.805	1.34%
2010-08-10	0	82.30	82.30	82.80	81.70	83.05	449,000	37,217,050	82.889	27.39	27.39	27.55	27.19	27.64	1,349,207	27.584	0.00%
2010-08-09	0	82.30	82.60	82.75	82.30	83.00	124,000	10,252,900	82.685	27.39	27.49	27.54	27.39	27.62	372,610	27.516	-0.36%
2010-08-06	0	82.60	82.60	82.65	82.30	82.85	288,000	23,759,152	82.497	27.49	27.49	27.50	27.39	27.57	865,416	27.454	-0.60%
2010-08-05	0	83.10	83.05	83.45	82.65	84.40	350,219	29,273,770	83.587	27.65	27.64	27.77	27.50	28.09	1,052,379	27.817	0.54%
2010-08-04	0	82.65	82.50	82.75	81.50	83.00	151,271	12,433,420	82.193	27.50	27.46	27.54	27.12	27.62	454,557	27.353	0.49%
2010-08-03	0	82.25	82.20	82.25	82.00	83.10	334,247	27,657,656	82.746	27.37	27.36	27.37	27.29	27.65	1,004,384	27.537	-0.78%
2010-08-02	0	82.90	82.25	82.90	82.35	83.15	374,500	31,049,300	82.909	27.59	27.37	27.59	27.41	27.67	1,125,341	27.591	0.36%
2010-07-30	0	82.60	82.35	82.90	82.25	83.10	370,000	30,566,343	82.612	27.49	27.41	27.59	27.37	27.65	1,111,819	27.492	-0.06%
2010-07-29	0	82.65	82.50	82.90	80.15	82.80	447,000	36,699,460	82.102	27.50	27.46	27.59	26.67	27.55	1,343,197	27.322	2.04%
2010-07-28	0	81.00	80.90	81.10	80.55	82.00	378,478	30,728,542	81.190	26.96	26.92	26.99	26.81	27.29	1,137,295	27.019	-0.06%
2010-07-27	0	81.05	81.00	81.05	80.00	82.05	361,000	29,289,500	81.134	26.97	26.96	26.97	26.62	27.31	1,084,775	27.001	1.31%
2010-07-26	0	80.00	79.60	80.00	79.00	80.70	261,000	20,900,750	80.080	26.62	26.49	26.62	26.29	26.86	784,283	26.649	1.27%
2010-07-23	0	79.00	78.90	79.00	78.50	79.60	305,000	24,108,184	79.043	26.29	26.26	26.29	26.12	26.49	916,499	26.305	0.89%
2010-07-22	0	78.30	78.15	78.35	77.55	80.10	478,741	37,555,804	78.447	26.06	26.01	26.07	25.81	26.66	1,438,576	26.106	-2.19%
2010-07-21	0	80.05	80.05	80.10	79.55	81.00	484,000	38,740,950	80.043	26.64	26.64	26.66	26.47	26.96	1,454,379	26.637	0.15%
2010-07-20	0	84.75	84.60	84.70	83.50	84.80	472,000	39,807,450	84.338	26.60	26.55	26.58	26.21	26.62	1,503,863	26.470	0.95%
2010-07-19	0	83.95	83.90	84.00	83.50	85.20	370,300	31,076,560	83.923	26.35	26.33	26.36	26.21	26.74	1,179,832	26.340	-2.04%
2010-07-16	0	85.70	85.65	85.70	85.10	86.95	324,744	27,784,322	85.558	26.90	26.88	26.90	26.71	27.29	1,034,683	26.853	0.76%
2010-07-15	0	85.05	85.00	85.85	84.40	86.10	304,000	25,909,200	85.228	26.69	26.68	26.94	26.49	27.02	968,590	26.749	-1.16%
2010-07-14	0	86.05	85.85	86.15	84.35	86.20	891,300	76,530,760	85.864	27.01	26.94	27.04	26.47	27.05	2,839,816	26.949	1.59%
2010-07-13	0	84.70	84.65	84.70	84.30	85.60	280,380	23,778,054	84.807	26.58	26.57	26.58	26.46	26.87	893,333	26.617	-0.06%
2010-07-12	0	84.75	84.60	84.75	83.15	85.50	291,000	24,495,246	84.176	26.60	26.55	26.60	26.10	26.83	927,170	26.419	1.99%
2010-07-09	0	83.10	82.95	83.10	82.40	83.40	537,926	44,658,189	83.019	26.08	26.03	26.08	25.86	26.18	1,713,913	26.056	1.40%
2010-07-08	0	81.95	81.95	82.00	80.30	83.70	530,550	43,646,085	82.266	25.72	25.72	25.74	25.20	26.27	1,690,412	25.820	2.44%
2010-07-07	0	80.00	79.95	80.00	79.85	80.55	419,550	33,589,330	80.060	25.11	25.09	25.11	25.06	25.28	1,336,749	25.128	-0.06%
2010-07-06	0	80.05	79.95	80.20	78.00	80.40	571,450	45,385,773	79.422	25.12	25.09	25.17	24.48	25.23	1,820,726	24.927	1.33%
2010-07-05	0	79.00	78.70	78.75	78.70	81.80	541,280	43,362,942	80.112	24.79	24.70	24.72	24.70	25.67	1,724,600	25.144	-2.95%
2010-07-02	0	81.40	81.35	81.80	81.35	84.50	586,241	48,456,363	82.656	25.55	25.53	25.67	25.53	26.52	1,867,852	25.942	-3.04%
2010-06-30	0	83.95	83.50	84.00	83.20	84.50	313,459	26,302,665	83.911	26.35	26.21	26.36	26.11	26.52	998,728	26.336	-0.12%
2010-06-29	0	84.05	84.05	84.45	83.50	86.40	388,000	32,846,950	84.657	26.38	26.38	26.51	26.21	27.12	1,236,226	26.570	-1.87%
2010-06-28	0	85.65	85.50	85.65	85.00	86.50	143,000	12,215,500	85.423	26.88	26.83	26.88	26.68	27.15	455,620	26.811	-0.64%
2010-06-25	0	86.20	85.45	86.30	85.00	87.00	434,810	37,521,970	86.295	27.05	26.82	27.09	26.68	27.31	1,385,370	27.084	1.53%
2010-06-24	0	84.90	84.80	84.85	83.00	85.00	910,600	76,491,710	84.001	26.65	26.62	26.63	26.05	26.68	2,901,309	26.365	1.92%
2010-06-23	0	83.30	83.30	83.45	82.95	85.00	548,620	45,873,146	83.616	26.14	26.14	26.19	26.03	26.68	1,747,986	26.243	-1.54%
2010-06-22	0	84.60	84.05	84.90	83.00	86.40	546,000	46,271,700	84.747	26.55	26.38	26.65	26.05	27.12	1,739,638	26.598	-2.20%
2010-06-21	0	86.50	86.40	86.50	86.25	88.50	436,924	38,039,796	87.063	27.15	27.12	27.15	27.07	27.78	1,392,106	27.325	0.35%
2010-06-18	0	86.20	86.00	86.05	85.00	88.90	722,304	63,111,721	87.376	27.05	26.99	27.01	26.68	27.90	2,301,369	27.424	1.41%
2010-06-17	0	85.00	85.00	85.50	83.20	85.80	792,725	67,313,475	84.914	26.68	26.68	26.83	26.11	26.93	2,525,741	26.651	2.29%
2010-06-15	0	83.10	83.05	83.30	82.75	85.90	917,000	77,135,450	84.117	26.08	26.07	26.14	25.97	26.96	2,921,700	26.401	3.36%
2010-06-14	0	80.40	80.60	80.75	78.90	82.00	394,000	31,605,146	80.216	25.23	25.30	25.34	24.76	25.74	1,255,343	25.176	3.01%
2010-06-11	0	78.05	78.00	78.05	75.10	79.20	513,000	39,899,019	77.776	24.50	24.48	24.50	23.57	24.86	1,634,495	24.411	6.77%
2010-06-10	0	73.10	73.05	73.40	72.15	75.40	284,000	21,021,300	74.019	22.94	22.93	23.04	22.64	23.66	904,867	23.231	0.21%
2010-06-09	0	72.95	73.00	73.55	72.85	74.80	334,000	24,559,955	73.533	22.90	22.91	23.08	22.86	23.48	1,064,174	23.079	-1.42%
2010-06-08	0	74.00	73.50	74.50	73.00	75.00	511,002	37,705,173	73.787	23.23	23.07	23.38	22.91	23.54	1,628,129	23.159	0.82%
2010-06-07	0	73.40	73.40	73.85	72.95	75.70	668,866	49,499,061	74.004	23.04	23.04	23.18	22.90	23.76	2,131,108	23.227	-4.36%
2010-06-04	0	76.75	76.75	77.15	75.00	77.00	217,000	16,569,063	76.355	24.09	24.09	24.21	23.54	24.17	691,395	23.965	0.26%
2010-06-03	0	76.55	76.50	76.85	76.50	78.00	151,000	11,626,150	76.994	24.03	24.01	24.12	24.01	24.48	481,109	24.165	0.72%
2010-06-02	0	76.00	76.00	76.05	75.80	76.50	177,000	13,452,054	76.000	23.85	23.85	23.87	23.79	24.01	563,949	23.853	-0.52%
2010-06-01	0	76.40	76.00	76.50	75.25	77.20	371,000	28,239,912	76.118	23.98	23.85	24.01	23.62	24.23	1,182,062	23.890	-0.78%
2010-05-31	0	77.00	76.85	77.40	77.00	78.60	152,000	11,808,400	77.687	24.17	24.12	24.29	24.17	24.67	484,295	24.383	0.65%
2010-05-28	0	76.50	76.50	76.75	76.20	78.60	509,072	39,331,208	77.261	24.01	24.01	24.09	23.92	24.67	1,621,980	24.249	1.06%
2010-05-27	0	75.70	75.45	75.70	70.50	75.90	715,573	52,401,096	73.230	23.76	23.68	23.76	22.13	23.82	2,279,923	22.984	7.99%
2010-05-26	0	70.10	70.00	70.10	70.00	71.95	1,164,500	82,638,550	70.965	22.00	21.97	22.00	21.97	22.58	3,710,272	22.273	1.52%
2010-05-25	0	69.05	69.00	69.05	69.00	73.70	969,000	69,060,550	71.270	21.67	21.66	21.67	21.66	23.13	3,087,380	22.369	-9.03%
2010-05-24	0	75.90	75.80	75.95	75.00	77.20	1,014,263	77,027,150	75.944	23.82	23.79	23.84	23.54	24.23	3,231,595	23.836	-3.19%
2010-05-20	0	78.40	78.30	78.40	77.40	80.85	577,000	45,543,891	78.932	24.61	24.58	24.61	24.29	25.38	1,838,409	24.774	-2.00%
2010-05-19	0	80.00	80.80	80.85	79.65	81.50	618,500	49,802,150	80.521	25.11	25.36	25.38	25.00	25.58	1,970,634	25.272	-2.08%
2010-05-18	0	81.70	81.70	82.00	81.20	82.60	846,000	69,562,893	82.226	25.64	25.64	25.74	25.49	25.92	2,695,483	25.807	0.62%
2010-05-17	0	81.20	81.00	81.25	79.55	83.80	641,524	51,888,503	80.883	25.49	25.42	25.50	24.97	26.30	2,043,992	25.386	-4.47%
2010-05-14	0	85.00	84.90	85.60	84.65	86.20	176,000	15,064,450	85.593	26.68	26.65	26.87	26.57	27.05	560,762	26.864	-0.93%
2010-05-13	0	85.80	85.75	86.20	84.55	86.70	296,560	25,393,877	85.628	26.93	26.91	27.05	26.54	27.21	944,885	26.875	2.26%
2010-05-12	0	83.90	83.65	83.90	81.30	84.90	1,239,230	102,805,627	82.959	26.33	26.25	26.33	25.52	26.65	3,948,373	26.037	-0.30%
2010-05-11	0	84.15	84.15	84.25	84.05	86.95	360,000	30,574,057	84.928	26.41	26.41	26.44	26.38	27.29	1,147,014	26.655	-1.98%
2010-05-10	0	85.85	85.70	85.85	84.40	85.85	348,101	29,673,354	85.244	26.94	26.90	26.94	26.49	26.94	1,109,102	26.754	0.70%
2010-05-07	0	85.25	85.05	85.30	82.05	86.30	428,313	36,412,663	85.014	26.76	26.69	26.77	25.75	27.09	1,364,670	26.682	0.29%
2010-05-06	0	85.00	84.85	84.95	82.65	87.50	1,176,000	99,935,160	84.979	26.68	26.63	26.66	25.94	27.46	3,746,913	26.671	-5.13%
2010-05-05	0	89.60	89.35	89.45	87.60	90.40	847,100	75,690,405	89.352	28.12	28.04	28.07	27.49	28.37	2,698,988	28.044	-1.21%
2010-05-04	0	90.70	90.00	90.70	88.75	92.30	456,200	41,123,765	90.144	28.47	28.25	28.47	27.85	28.97	1,453,522	28.292	-1.89%
2010-05-03	0	92.45	92.40	92.45	87.75	93.00	654,000	59,850,866	91.515	29.02	29.00	29.02	27.54	29.19	2,083,742	28.723	5.36%
2010-04-30	0	87.75	87.75	88.10	87.50	91.00	225,521	19,943,766	88.434	27.54	27.54	27.65	27.46	28.56	718,544	27.756	0.86%
2010-04-29	0	87.00	86.85	87.35	86.85	89.00	344,800	30,395,205	88.153	27.31	27.26	27.42	27.26	27.93	1,098,585	27.668	-2.25%
2010-04-28	0	89.00	89.00	89.70	87.00	91.05	652,841	58,259,497	89.240	27.93	27.93	28.15	27.31	28.58	2,080,050	28.009	-0.50%
2010-04-27	0	89.45	89.45	89.65	89.00	91.55	814,914	74,060,659	90.882	28.07	28.07	28.14	27.93	28.73	2,596,439	28.524	-2.77%
2010-04-26	0	92.00	91.70	92.00	89.05	92.00	408,500	37,067,758	90.741	28.87	28.78	28.87	27.95	28.87	1,301,542	28.480	2.45%
2010-04-23	0	89.80	89.75	90.00	87.10	90.20	353,015	31,336,460	88.768	28.18	28.17	28.25	27.34	28.31	1,124,759	27.861	2.22%
2010-04-22	0	87.85	87.25	87.85	86.85	88.30	321,000	28,136,329	87.652	27.57	27.38	27.57	27.26	27.71	1,022,754	27.510	-0.62%
2010-04-21	0	88.40	88.40	88.45	86.00	88.45	701,500	60,798,190	86.669	27.75	27.75	27.76	26.99	27.76	2,235,085	27.202	2.14%
2010-04-20	0	86.55	86.45	86.95	84.40	86.95	438,115	37,436,224	85.448	27.16	27.13	27.29	26.49	27.29	1,395,900	26.819	1.88%
2010-04-19	0	84.95	84.80	85.10	83.50	85.20	450,800	38,153,970	84.636	26.66	26.62	26.71	26.21	26.74	1,436,317	26.564	-0.76%
2010-04-16	0	85.60	85.40	85.60	85.10	86.20	393,126	33,798,639	85.974	26.87	26.80	26.87	26.71	27.05	1,252,559	26.984	-1.61%
2010-04-15	0	87.00	86.75	87.00	85.80	88.70	1,459,000	126,776,975	86.893	27.31	27.23	27.31	26.93	27.84	4,648,594	27.272	2.78%
2010-04-14	0	84.65	84.55	85.40	84.50	85.55	652,000	55,312,467	84.835	26.57	26.54	26.80	26.52	26.85	2,077,370	26.626	0.24%
2010-04-13	0	84.45	84.40	84.50	84.00	85.80	809,000	68,333,543	84.467	26.51	26.49	26.52	26.36	26.93	2,577,596	26.511	-1.57%
2010-04-12	0	85.80	85.70	85.80	85.10	87.00	608,000	52,420,672	86.218	26.93	26.90	26.93	26.71	27.31	1,937,180	27.060	0.82%
2010-04-09	0	85.10	85.10	85.30	84.65	86.45	660,985	56,367,025	85.277	26.71	26.71	26.77	26.57	27.13	2,105,998	26.765	-2.07%
2010-04-08	0	86.90	86.40	87.00	85.85	87.60	160,874	13,917,631	86.513	27.27	27.12	27.31	26.94	27.49	512,569	27.153	0.06%
2010-04-07	0	86.85	86.30	86.85	85.15	88.00	917,000	79,732,650	86.949	27.26	27.09	27.26	26.73	27.62	2,921,700	27.290	3.15%
2010-04-01	0	84.20	84.05	84.35	83.40	84.75	529,000	44,470,700	84.066	26.43	26.38	26.47	26.18	26.60	1,685,474	26.385	0.24%
2010-03-31	0	84.00	83.65	84.35	83.00	85.20	281,985	23,659,506	83.903	26.36	26.25	26.47	26.05	26.74	898,447	26.334	-0.94%
2010-03-30	0	84.80	84.15	84.90	83.05	84.90	946,000	79,671,522	84.219	26.62	26.41	26.65	26.07	26.65	3,014,098	26.433	1.74%
2010-03-29	0	83.35	83.35	83.50	82.75	84.40	690,000	57,613,590	83.498	26.16	26.16	26.21	25.97	26.49	2,198,444	26.207	-0.83%
2010-03-26	0	84.05	84.05	84.20	83.00	86.00	12,870,242	1,062,863,737	82.583	26.38	26.38	26.43	26.05	26.99	41,006,528	25.919	-6.61%
2010-03-25	0	90.00	89.80	90.30	88.25	91.00	321,000	28,795,165	89.705	28.25	28.18	28.34	27.70	28.56	1,022,754	28.155	-1.10%
2010-03-24	0	91.00	91.00	91.25	86.50	91.30	411,000	36,983,398	89.984	28.56	28.56	28.64	27.15	28.66	1,309,508	28.242	5.20%
2010-03-23	0	86.50	86.15	86.60	86.00	90.20	193,000	16,824,150	87.172	27.15	27.04	27.18	26.99	28.31	614,927	27.360	-3.35%
2010-03-22	0	89.50	88.95	89.50	86.80	90.00	176,860	15,746,962	89.036	28.09	27.92	28.09	27.24	28.25	563,503	27.945	2.11%
2010-03-19	0	87.65	87.60	88.55	87.60	90.80	186,000	16,506,500	88.745	27.51	27.49	27.79	27.49	28.50	592,624	27.853	-2.83%
2010-03-18	0	90.20	90.20	90.30	87.15	92.00	441,400	39,554,862	89.612	28.31	28.31	28.34	27.35	28.87	1,406,367	28.126	1.58%
2010-03-17	0	88.80	88.00	88.80	83.05	89.70	999,596	86,573,211	86.608	27.87	27.62	27.87	26.07	28.15	3,184,863	27.183	6.92%
2010-03-16	0	83.05	83.00	83.05	80.65	83.30	571,550	47,108,172	82.422	26.07	26.05	26.07	25.31	26.14	1,821,044	25.869	2.98%
2010-03-15	0	80.65	80.25	80.65	79.20	80.70	225,000	17,998,100	79.992	25.31	25.19	25.31	24.86	25.33	716,884	25.106	2.28%
2010-03-12	0	78.85	78.80	78.90	78.85	79.60	166,500	13,172,950	79.117	24.75	24.73	24.76	24.75	24.98	530,494	24.831	-0.94%
2010-03-11	0	79.60	79.50	79.60	79.50	81.90	277,500	22,250,925	80.184	24.98	24.95	24.98	24.95	25.71	884,157	25.166	-0.81%
2010-03-10	0	80.25	80.00	80.40	79.20	80.70	262,000	21,021,800	80.236	25.19	25.11	25.23	24.86	25.33	834,771	25.183	1.20%
2010-03-09	0	79.30	79.40	79.50	79.05	80.00	266,209	21,177,902	79.554	24.89	24.92	24.95	24.81	25.11	848,182	24.969	-0.87%
2010-03-08	0	80.00	80.00	80.30	79.65	80.45	349,821	28,066,611	80.231	25.11	25.11	25.20	25.00	25.25	1,114,582	25.181	0.44%
2010-03-05	0	79.65	79.60	79.65	79.30	80.05	502,000	39,968,150	79.618	25.00	24.98	25.00	24.89	25.12	1,599,448	24.989	0.00%
2010-03-04	0	79.65	79.50	79.60	78.70	80.75	317,074	25,259,425	79.664	25.00	24.95	24.98	24.70	25.34	1,010,245	25.003	0.82%
2010-03-03	0	79.00	78.80	79.15	78.25	80.60	498,349	39,307,798	78.876	24.79	24.73	24.84	24.56	25.30	1,587,815	24.756	-1.68%
2010-03-02	0	80.35	80.25	80.45	79.70	80.75	442,200	35,569,406	80.437	25.22	25.19	25.25	25.01	25.34	1,408,916	25.246	0.82%
2010-03-01	0	79.70	79.65	79.75	78.00	80.55	493,772	39,365,854	79.725	25.01	25.00	25.03	24.48	25.28	1,573,232	25.022	1.92%
2010-02-26	0	78.20	78.00	78.10	75.60	78.55	889,000	68,218,050	76.736	24.54	24.48	24.51	23.73	24.65	2,832,488	24.084	2.22%
2010-02-25	0	76.50	76.50	76.65	76.20	78.65	584,571	44,892,495	76.796	24.01	24.01	24.06	23.92	24.68	1,862,531	24.103	-1.92%
2010-02-24	0	78.00	78.00	78.30	77.95	80.15	781,700	61,414,380	78.565	24.48	24.48	24.58	24.47	25.16	2,490,614	24.658	-2.38%
2010-02-23	0	79.90	79.70	79.90	79.50	81.00	378,804	30,312,531	80.022	25.08	25.01	25.08	24.95	25.42	1,206,927	25.115	-0.50%
2010-02-22	0	80.30	80.00	80.30	80.00	82.95	795,300	64,600,605	81.228	25.20	25.11	25.20	25.11	26.03	2,533,945	25.494	-1.41%
2010-02-19	0	81.45	81.35	81.80	80.50	82.60	171,000	13,957,850	81.625	25.56	25.53	25.67	25.27	25.92	544,832	25.619	-1.87%
2010-02-18	0	83.00	82.75	83.50	82.20	83.50	117,845	9,749,139	82.728	26.05	25.97	26.21	25.80	26.21	375,472	25.965	0.67%
2010-02-17	0	82.45	81.60	82.45	81.20	84.00	355,744	29,091,701	81.777	25.88	25.61	25.88	25.49	26.36	1,133,454	25.666	-0.66%
2010-02-12	0	83.00	82.60	83.50	80.60	83.50	336,554	27,586,077	81.966	26.05	25.92	26.21	25.30	26.21	1,072,312	25.726	0.85%
2010-02-11	0	82.30	82.15	82.85	79.35	83.00	591,600	47,526,570	80.336	25.83	25.78	26.00	24.90	26.05	1,884,927	25.214	1.67%
2010-02-10	0	80.95	81.35	81.40	80.00	81.90	417,000	33,722,950	80.870	25.41	25.53	25.55	25.11	25.71	1,328,625	25.382	2.34%
2010-02-09	0	79.10	79.00	79.10	78.80	81.45	306,670	24,434,062	79.675	24.83	24.79	24.83	24.73	25.56	977,097	25.007	-1.43%
2010-02-08	0	80.25	80.10	80.65	80.20	83.00	334,250	27,209,842	81.406	25.19	25.14	25.31	25.17	26.05	1,064,971	25.550	-3.89%
2010-02-05	0	83.50	83.35	83.50	80.75	83.75	222,810	18,299,315	82.130	26.21	26.16	26.21	25.34	26.29	709,906	25.777	-1.42%
2010-02-04	0	84.70	84.50	84.70	83.40	85.50	730,000	61,722,516	84.551	26.58	26.52	26.58	26.18	26.83	2,325,890	26.537	1.26%
2010-02-03	0	83.65	83.40	83.65	81.40	84.25	375,000	31,261,200	83.363	26.25	26.18	26.25	25.55	26.44	1,194,806	26.164	-0.42%
2010-02-02	0	84.00	83.30	84.00	77.65	84.25	860,200	70,357,453	81.792	26.36	26.14	26.36	24.37	26.44	2,740,727	25.671	8.88%
2010-02-01	0	77.15	76.50	77.10	74.90	77.45	1,097,000	82,932,207	75.599	24.21	24.01	24.20	23.51	24.31	3,495,207	23.727	0.26%
2010-01-29	0	76.95	76.75	77.20	75.00	77.45	377,246	28,740,215	76.184	24.15	24.09	24.23	23.54	24.31	1,201,963	23.911	-0.06%
2010-01-28	0	77.00	77.00	78.00	75.00	78.15	1,507,849	114,878,932	76.187	24.17	24.17	24.48	23.54	24.53	4,804,234	23.912	2.67%
2010-01-27	0	75.00	74.95	75.00	74.75	77.85	640,213	48,053,290	75.058	23.54	23.52	23.54	23.46	24.43	2,039,815	23.558	-5.06%
2010-01-26	0	79.00	78.60	79.25	78.30	81.50	619,899	49,073,182	79.163	24.79	24.67	24.87	24.58	25.58	1,975,092	24.846	0.25%
2010-01-25	0	78.80	78.80	79.10	78.80	80.65	350,730	27,720,401	79.036	24.73	24.73	24.83	24.73	25.31	1,117,479	24.806	-1.13%
2010-01-22	0	79.70	79.00	80.00	76.00	80.00	710,822	56,011,872	78.799	25.01	24.79	25.11	23.85	25.11	2,264,786	24.732	-0.38%
2010-01-21	0	80.00	80.00	80.05	79.00	83.55	420,100	33,816,540	80.496	25.11	25.11	25.12	24.79	26.22	1,338,502	25.264	-4.19%
2010-01-20	0	83.50	83.50	83.55	82.00	84.25	1,016,000	84,629,825	83.297	26.21	26.21	26.22	25.74	26.44	3,237,129	26.143	1.77%
2010-01-19	0	82.05	82.00	82.05	81.50	82.40	213,716	17,544,885	82.094	25.75	25.74	25.75	25.58	25.86	680,931	25.766	-0.61%
2010-01-18	0	82.55	82.45	82.70	80.25	84.20	918,400	75,644,978	82.366	25.91	25.88	25.96	25.19	26.43	2,926,161	25.851	-0.30%
2010-01-15	0	82.80	81.95	82.95	77.70	82.95	1,120,000	90,135,210	80.478	25.99	25.72	26.03	24.39	26.03	3,568,489	25.259	6.56%
2010-01-14	0	77.70	77.50	77.80	72.75	77.95	505,400	38,407,950	75.995	24.39	24.32	24.42	22.83	24.47	1,610,280	23.852	7.17%
2010-01-13	0	72.50	72.50	73.20	71.85	73.00	259,359	18,890,596	72.836	22.75	22.75	22.97	22.55	22.91	826,357	22.860	-1.49%
2010-01-12	0	73.60	73.50	73.60	73.50	74.80	158,307	11,682,937	73.799	23.10	23.07	23.10	23.07	23.48	504,390	23.163	-0.94%
2010-01-11	0	74.30	74.30	74.85	74.15	75.00	373,837	27,854,075	74.509	23.32	23.32	23.49	23.27	23.54	1,191,101	23.385	0.00%
2010-01-08	0	74.30	74.25	74.30	73.80	74.85	118,000	8,772,050	74.339	23.32	23.30	23.32	23.16	23.49	375,966	23.332	0.47%
2010-01-07	0	73.95	73.50	74.00	73.50	74.35	313,224	23,154,707	73.924	23.21	23.07	23.23	23.07	23.34	997,979	23.202	-1.33%
2010-01-06	0	74.95	74.85	74.95	74.60	75.25	178,000	13,357,450	75.042	23.52	23.49	23.52	23.41	23.62	567,135	23.553	0.40%
2010-01-05	0	74.65	74.50	74.65	74.00	75.00	261,367	19,442,915	74.389	23.43	23.38	23.43	23.23	23.54	832,755	23.348	1.15%
2010-01-04	0	73.80	73.55	73.80	73.60	74.80	186,550	13,834,940	74.162	23.16	23.08	23.16	23.10	23.48	594,376	23.276	-0.67%
2009-12-31	0	74.30	73.60	74.50	73.00	74.50	101,500	7,499,500	73.887	23.32	23.10	23.38	22.91	23.38	323,394	23.190	1.43%
2009-12-30	0	73.25	73.20	73.25	72.60	74.25	105,000	7,705,750	73.388	22.99	22.97	22.99	22.79	23.30	334,546	23.033	-0.81%
2009-12-29	0	73.85	73.45	73.95	72.30	74.55	202,300	14,812,360	73.220	23.18	23.05	23.21	22.69	23.40	644,558	22.981	0.89%
2009-12-28	0	73.20	72.90	73.80	71.30	74.80	288,000	21,082,150	73.202	22.97	22.88	23.16	22.38	23.48	917,611	22.975	2.66%
2009-12-24	0	71.30	71.10	71.15	70.45	71.75	132,000	9,413,400	71.314	22.38	22.32	22.33	22.11	22.52	420,572	22.382	0.28%
2009-12-23	0	71.10	70.95	71.30	70.40	71.50	423,796	30,186,316	71.228	22.32	22.27	22.38	22.10	22.44	1,350,278	22.356	-0.28%
2009-12-22	0	71.30	71.40	71.45	70.90	72.20	488,393	34,817,251	71.289	22.38	22.41	22.43	22.25	22.66	1,556,094	22.375	0.42%
2009-12-21	0	71.00	70.75	71.00	69.60	71.60	752,430	53,268,878	70.796	22.28	22.21	22.28	21.84	22.47	2,397,355	22.220	2.90%
2009-12-18	0	69.00	69.00	70.90	68.50	77.00	1,526,153	108,668,802	71.204	21.66	21.66	22.25	21.50	24.17	4,862,553	22.348	-9.51%
2009-12-17	0	76.25	76.00	76.55	75.80	77.60	222,945	17,054,216	76.495	23.93	23.85	24.03	23.79	24.36	710,336	24.009	-0.21%
2009-12-16	0	77.65	77.60	78.30	77.40	78.80	277,000	21,582,877	77.917	23.98	23.97	24.18	23.90	24.34	896,901	24.064	-1.46%
2009-12-15	0	78.80	78.70	79.00	78.55	80.35	510,021	40,496,167	79.401	24.34	24.31	24.40	24.26	24.82	1,651,403	24.522	-0.94%
2009-12-14	0	79.55	79.50	79.85	78.60	81.10	449,970	35,783,066	79.523	24.57	24.55	24.66	24.27	25.05	1,456,963	24.560	-2.33%
2009-12-11	0	81.45	81.30	82.10	80.80	83.20	64,000	5,258,000	82.156	25.16	25.11	25.36	24.95	25.70	207,226	25.373	-2.10%
2009-12-10	0	83.20	82.70	83.25	80.05	83.50	386,200	31,758,600	82.234	25.70	25.54	25.71	24.72	25.79	1,250,481	25.397	0.60%
2009-12-09	0	82.70	82.30	82.65	77.25	82.90	430,000	34,759,000	80.835	25.54	25.42	25.53	23.86	25.60	1,392,302	24.965	4.88%
2009-12-08	0	78.85	78.50	78.90	77.10	80.05	685,000	53,792,250	78.529	24.35	24.24	24.37	23.81	24.72	2,217,969	24.253	-0.25%
2009-12-07	0	79.05	79.00	79.15	78.15	83.20	816,600	66,384,948	81.294	24.41	24.40	24.44	24.14	25.70	2,644,078	25.107	-3.71%
2009-12-04	0	82.10	82.10	82.65	82.00	85.55	453,000	37,679,350	83.177	25.36	25.36	25.53	25.32	26.42	1,466,774	25.689	-3.41%
2009-12-03	0	85.00	84.80	85.00	84.00	88.80	649,240	55,870,490	86.055	26.25	26.19	26.25	25.94	27.43	2,102,181	26.577	1.19%
2009-12-02	0	84.00	84.00	84.05	79.25	84.35	708,091	58,368,812	82.431	25.94	25.94	25.96	24.48	26.05	2,292,736	25.458	6.60%
2009-12-01	0	78.80	78.45	78.80	73.50	78.90	574,081	44,376,192	77.300	24.34	24.23	24.34	22.70	24.37	1,858,823	23.873	4.65%
2009-11-30	0	75.30	74.05	75.50	72.60	75.50	990,300	73,509,440	74.229	23.26	22.87	23.32	22.42	23.32	3,206,503	22.925	4.87%
2009-11-27	0	71.80	71.70	72.00	68.00	73.00	1,123,300	79,868,635	71.102	22.17	22.14	22.24	21.00	22.55	3,637,145	21.959	4.36%
2009-11-26	0	68.80	68.55	69.00	67.75	69.70	1,278,900	87,963,540	68.781	21.25	21.17	21.31	20.92	21.53	4,140,964	21.242	5.44%
2009-11-25	0	65.25	65.20	65.45	64.40	66.00	304,330	19,904,892	65.406	20.15	20.14	20.21	19.89	20.38	985,393	20.200	1.32%
2009-11-24	0	64.40	64.40	64.50	63.75	64.50	304,000	19,455,150	63.997	19.89	19.89	19.92	19.69	19.92	984,325	19.765	0.63%
2009-11-23	0	64.00	64.00	64.30	63.25	64.40	158,600	10,111,021	63.752	19.77	19.77	19.86	19.53	19.89	513,533	19.689	1.75%
2009-11-20	0	62.90	62.90	63.00	62.70	63.55	323,971	20,481,012	63.219	19.43	19.43	19.46	19.36	19.63	1,048,989	19.525	-0.79%
2009-11-19	0	63.40	63.35	63.60	63.35	64.20	345,800	22,042,048	63.742	19.58	19.57	19.64	19.57	19.83	1,119,670	19.686	-0.86%
2009-11-18	0	63.95	63.95	64.00	63.90	65.30	280,500	18,072,700	64.430	19.75	19.75	19.77	19.73	20.17	908,234	19.899	-1.77%
2009-11-17	0	65.10	65.05	65.10	64.65	65.35	207,270	13,478,365	65.028	20.11	20.09	20.11	19.97	20.18	671,122	20.083	0.08%
2009-11-16	0	65.05	65.00	65.05	63.95	65.25	668,000	43,142,100	64.584	20.09	20.07	20.09	19.75	20.15	2,162,925	19.946	2.04%
2009-11-13	0	63.75	63.75	64.00	63.70	64.00	287,328	18,349,930	63.864	19.69	19.69	19.77	19.67	19.77	930,343	19.724	-1.32%
2009-11-12	0	64.60	64.40	64.70	63.80	64.90	674,770	43,348,505	64.242	19.95	19.89	19.98	19.70	20.04	2,184,845	19.841	-0.15%
2009-11-11	0	64.70	64.70	64.80	62.00	65.40	142,417	9,188,373	64.517	19.98	19.98	20.01	19.15	20.20	461,134	19.926	1.17%
2009-11-10	0	63.95	63.90	63.95	63.70	64.10	92,000	5,885,650	63.974	19.75	19.73	19.75	19.67	19.80	297,888	19.758	-0.08%
2009-11-09	0	64.00	63.85	64.00	63.30	64.30	87,400	5,577,370	63.814	19.77	19.72	19.77	19.55	19.86	282,993	19.708	0.95%
2009-11-06	0	63.40	63.40	63.45	62.80	64.90	197,000	12,517,600	63.541	19.58	19.58	19.60	19.40	20.04	637,868	19.624	-1.48%
2009-11-05	0	64.35	64.10	64.45	64.10	64.50	165,000	10,601,100	64.249	19.87	19.80	19.90	19.80	19.92	534,255	19.843	-0.31%
2009-11-04	0	64.55	64.20	64.65	64.00	64.85	110,000	7,085,150	64.410	19.94	19.83	19.97	19.77	20.03	356,170	19.893	0.39%
2009-11-03	0	64.30	64.30	64.80	64.25	65.55	78,000	5,048,650	64.726	19.86	19.86	20.01	19.84	20.24	252,557	19.990	-0.92%
2009-11-02	0	64.90	64.40	64.90	63.00	65.00	230,996	14,731,440	63.774	20.04	19.89	20.04	19.46	20.07	747,944	19.696	-0.15%
2009-10-30	0	65.00	64.55	65.00	64.10	65.45	97,004	6,270,162	64.638	20.07	19.94	20.07	19.80	20.21	314,090	19.963	2.04%
2009-10-29	0	63.70	63.70	64.45	63.10	64.80	147,000	9,440,700	64.222	19.67	19.67	19.90	19.49	20.01	475,973	19.835	-1.55%
2009-10-28	0	64.70	64.50	64.85	64.50	65.80	356,000	23,082,900	64.840	19.98	19.92	20.03	19.92	20.32	1,152,696	20.025	-0.84%
2009-10-27	0	65.25	65.20	65.25	65.00	66.60	374,675	24,463,243	65.292	20.15	20.14	20.15	20.07	20.57	1,213,164	20.165	-2.25%
2009-10-23	0	66.75	66.75	66.80	64.75	67.00	319,000	21,267,200	66.668	20.62	20.62	20.63	20.00	20.69	1,032,894	20.590	1.75%
2009-10-22	0	65.60	65.10	65.85	64.60	65.90	195,163	12,708,589	65.118	20.26	20.11	20.34	19.95	20.35	631,920	20.111	-0.91%
2009-10-21	0	66.20	66.15	66.20	66.00	66.75	167,000	11,066,000	66.263	20.45	20.43	20.45	20.38	20.62	540,731	20.465	-1.63%
2009-10-20	0	67.30	67.00	67.05	67.05	67.60	378,139	25,500,329	67.436	20.79	20.69	20.71	20.71	20.88	1,224,380	20.827	-0.37%
2009-10-19	0	67.55	67.50	67.65	67.50	67.90	166,000	11,242,450	67.726	20.86	20.85	20.89	20.85	20.97	537,493	20.916	-0.07%
2009-10-16	0	67.60	67.60	67.80	67.60	68.30	144,600	9,820,358	67.914	20.88	20.88	20.94	20.88	21.09	468,202	20.975	-1.39%
2009-10-15	0	68.55	68.25	68.80	67.80	70.00	250,837	17,281,990	68.897	21.17	21.08	21.25	20.94	21.62	812,188	21.278	1.03%
2009-10-14	0	67.85	67.60	67.85	67.00	68.30	191,000	12,914,190	67.614	20.95	20.88	20.95	20.69	21.09	618,441	20.882	1.19%
2009-10-13	0	67.05	66.95	67.05	66.90	67.10	103,000	6,919,934	67.184	20.71	20.68	20.71	20.66	20.72	333,505	20.749	0.07%
2009-10-12	0	67.00	67.00	67.50	67.00	67.75	34,000	2,293,500	67.456	20.69	20.69	20.85	20.69	20.92	110,089	20.833	-0.74%
2009-10-09	0	67.50	67.50	67.55	67.25	67.75	257,000	17,350,354	67.511	20.85	20.85	20.86	20.77	20.92	832,143	20.850	0.45%
2009-10-08	0	67.20	67.15	67.20	66.60	67.20	190,000	12,738,050	67.042	20.75	20.74	20.75	20.57	20.75	615,203	20.705	0.90%
2009-10-07	0	66.60	66.60	66.95	66.30	67.00	196,295	13,074,773	66.608	20.57	20.57	20.68	20.48	20.69	635,586	20.571	0.91%
2009-10-06	0	66.00	66.00	66.35	65.00	66.30	248,288	16,174,880	65.146	20.38	20.38	20.49	20.07	20.48	803,934	20.120	2.01%
2009-10-05	0	64.70	64.05	64.70	63.20	65.15	298,503	19,141,440	64.125	19.98	19.78	19.98	19.52	20.12	966,526	19.804	0.00%
2009-10-02	0	64.70	64.35	64.90	64.30	65.90	336,000	21,885,750	65.136	19.98	19.87	20.04	19.86	20.35	1,087,938	20.117	-3.07%
2009-09-30	0	66.75	65.80	66.75	64.15	67.40	341,394	22,406,410	65.632	20.62	20.32	20.62	19.81	20.82	1,105,403	20.270	2.85%
2009-09-29	0	64.90	64.80	65.00	64.55	68.50	598,000	39,180,800	65.520	20.04	20.01	20.07	19.94	21.16	1,936,271	20.235	-2.55%
2009-09-28	0	66.60	66.60	66.90	66.60	68.30	209,000	14,042,028	67.187	20.57	20.57	20.66	20.57	21.09	676,723	20.750	-2.06%
2009-09-25	0	68.00	67.50	68.00	63.80	68.00	497,900	33,249,229	66.779	21.00	20.85	21.00	19.70	21.00	1,612,156	20.624	2.10%
2009-09-24	0	66.60	66.60	66.80	66.00	66.95	273,820	18,218,764	66.536	20.57	20.57	20.63	20.38	20.68	886,605	20.549	-1.33%
2009-09-23	0	67.50	67.45	68.00	67.30	68.00	96,000	6,478,300	67.482	20.85	20.83	21.00	20.79	21.00	310,839	20.841	0.52%
2009-09-22	0	67.15	66.85	67.20	65.05	69.00	354,100	23,771,770	67.133	20.74	20.65	20.75	20.09	21.31	1,146,544	20.733	-1.47%
2009-09-21	0	68.15	67.95	68.15	66.80	68.35	244,480	16,591,816	67.866	21.05	20.99	21.05	20.63	21.11	791,604	20.960	1.72%
2009-09-18	0	67.00	67.00	67.70	64.90	67.70	578,000	38,113,010	65.939	20.69	20.69	20.91	20.04	20.91	1,871,513	20.365	3.24%
2009-09-17	0	64.90	64.90	64.95	62.85	65.15	408,328	26,240,374	64.263	20.04	20.04	20.06	19.41	20.12	1,322,130	19.847	3.26%
2009-09-16	0	62.85	62.40	63.00	61.50	63.20	215,778	13,439,494	62.284	19.41	19.27	19.46	18.99	19.52	698,670	19.236	0.56%
2009-09-15	0	62.50	62.65	62.70	61.00	64.20	573,335	36,163,757	63.076	19.30	19.35	19.36	18.84	19.83	1,856,408	19.481	-2.19%
2009-09-14	0	63.90	63.85	64.00	63.00	63.90	138,000	8,753,800	63.433	19.73	19.72	19.77	19.46	19.73	446,832	19.591	1.03%
2009-09-11	0	63.25	63.25	63.30	63.05	64.00	533,364	34,211,107	64.142	19.53	19.53	19.55	19.47	19.77	1,726,985	19.810	-1.56%
2009-09-10	0	64.25	63.90	64.45	63.10	65.00	660,069	42,598,141	64.536	19.84	19.73	19.90	19.49	20.07	2,137,245	19.931	0.55%
2009-09-09	0	63.90	63.90	64.20	62.20	64.50	261,000	16,441,450	62.994	19.73	19.73	19.83	19.21	19.92	845,095	19.455	1.27%
2009-09-08	0	63.10	63.10	63.30	63.10	64.00	150,000	9,551,100	63.674	19.49	19.49	19.55	19.49	19.77	485,687	19.665	-1.87%
2009-09-07	0	64.30	64.30	64.50	64.00	64.75	538,000	34,519,700	64.163	19.86	19.86	19.92	19.77	20.00	1,741,996	19.816	0.08%
2009-09-04	0	64.25	64.20	64.30	63.70	64.55	582,574	37,363,027	64.134	19.84	19.83	19.86	19.67	19.94	1,886,323	19.807	0.16%
2009-09-03	0	64.15	63.65	64.10	62.90	64.25	393,536	25,048,595	63.650	19.81	19.66	19.80	19.43	19.84	1,274,235	19.658	1.34%
2009-09-02	0	63.30	63.00	63.30	60.80	63.35	317,518	19,723,448	62.118	19.55	19.46	19.55	18.78	19.57	1,028,095	19.184	2.93%
2009-09-01	0	61.50	61.40	61.50	61.40	61.85	126,362	7,779,518	61.565	18.99	18.96	18.99	18.96	19.10	409,149	19.014	0.00%
2009-08-31	0	61.50	61.10	61.50	60.00	61.90	232,800	14,168,310	60.860	18.99	18.87	18.99	18.53	19.12	753,786	18.796	0.49%
2009-08-28	0	61.20	61.20	61.35	61.05	63.40	376,585	23,285,729	61.834	18.90	18.90	18.95	18.85	19.58	1,219,349	19.097	-2.31%
2009-08-27	0	62.65	62.50	62.75	61.90	63.00	608,000	38,007,150	62.512	19.35	19.30	19.38	19.12	19.46	1,968,650	19.306	0.97%
2009-08-26	0	62.05	62.00	62.40	60.25	62.50	439,115	27,069,685	61.646	19.16	19.15	19.27	18.61	19.30	1,421,815	19.039	3.50%
2009-08-25	0	59.95	59.90	60.50	59.25	62.00	271,000	16,442,200	60.672	18.52	18.50	18.68	18.30	19.15	877,474	18.738	-0.66%
2009-08-24	0	60.35	60.30	60.55	60.30	62.00	204,324	12,418,801	60.780	18.64	18.62	18.70	18.62	19.15	661,583	18.771	-1.55%
2009-08-21	0	61.30	60.95	61.45	60.10	62.75	230,345	14,057,704	61.029	18.93	18.82	18.98	18.56	19.38	745,837	18.848	-1.13%
2009-08-20	0	62.00	61.60	62.00	60.20	62.05	345,746	21,235,514	61.419	19.15	19.02	19.15	18.59	19.16	1,119,495	18.969	0.08%
2009-08-19	0	61.95	61.85	61.95	59.10	62.00	898,012	55,045,251	61.297	19.13	19.10	19.13	18.25	19.15	2,907,683	18.931	4.82%
2009-08-18	0	59.10	58.60	59.10	55.50	59.35	298,006	16,974,583	56.961	18.25	18.10	18.25	17.14	18.33	964,917	17.592	2.52%
2009-08-17	0	57.65	57.45	57.95	57.40	59.80	636,506	37,772,551	59.344	17.80	17.74	17.90	17.73	18.47	2,060,950	18.328	-4.87%
2009-08-14	0	60.60	60.00	60.60	59.70	62.30	553,900	33,878,650	61.164	18.72	18.53	18.72	18.44	19.24	1,793,479	18.890	-2.65%
2009-08-13	0	62.25	62.25	62.50	62.10	63.60	315,650	19,689,790	62.379	19.23	19.23	19.30	19.18	19.64	1,022,047	19.265	-0.08%
2009-08-12	0	62.30	62.30	62.40	61.85	63.00	534,470	33,295,500	62.296	19.24	19.24	19.27	19.10	19.46	1,730,566	19.240	-2.73%
2009-08-11	0	64.05	63.90	64.20	61.35	64.20	961,176	60,558,335	63.004	19.78	19.73	19.83	18.95	19.83	3,112,202	19.458	4.40%
2009-08-10	0	61.35	61.35	61.40	59.05	62.05	375,588	22,865,762	60.880	18.95	18.95	18.96	18.24	19.16	1,216,121	18.802	3.02%
2009-08-07	0	59.55	59.10	60.00	59.00	60.50	242,000	14,421,200	59.592	18.39	18.25	18.53	18.22	18.68	783,574	18.404	-2.22%
2009-08-06	0	60.90	60.80	61.00	60.40	61.35	183,000	11,134,450	60.844	18.81	18.78	18.84	18.65	18.95	592,538	18.791	-0.98%
2009-08-05	0	61.50	61.05	61.50	60.05	62.30	660,000	40,255,550	60.993	18.99	18.85	18.99	18.55	19.24	2,137,021	18.837	-3.91%
2009-08-04	0	64.00	64.00	64.15	58.00	64.20	2,430,042	142,596,145	58.681	19.77	19.77	19.81	17.91	19.83	7,868,260	18.123	11.30%
2009-08-03	0	57.50	57.05	57.70	55.00	57.80	308,449	17,426,431	56.497	17.76	17.62	17.82	16.99	17.85	998,730	17.449	4.07%
2009-07-31	0	55.25	54.95	55.30	54.40	55.75	716,500	39,651,900	55.341	17.06	16.97	17.08	16.80	17.22	2,319,963	17.092	0.82%
2009-07-30	0	54.80	54.60	54.80	54.20	56.90	506,200	27,877,396	55.072	16.92	16.86	16.92	16.74	17.57	1,639,031	17.008	-3.78%
2009-07-29	0	56.95	56.50	57.00	56.00	57.80	656,905	37,173,470	56.589	17.59	17.45	17.60	17.30	17.85	2,127,000	17.477	-2.35%
2009-07-28	0	61.50	61.45	61.50	61.00	62.00	1,054,600	64,820,440	61.464	18.01	18.00	18.01	17.87	18.16	3,600,742	18.002	0.90%
2009-07-27	0	60.95	60.80	60.95	60.80	62.05	764,825	46,987,392	61.435	17.85	17.81	17.85	17.81	18.17	2,611,357	17.993	-2.17%
2009-07-24	0	62.30	62.10	62.30	60.40	62.90	656,000	40,699,850	62.042	18.25	18.19	18.25	17.69	18.42	2,239,794	18.171	2.98%
2009-07-23	0	60.50	60.90	61.00	57.30	60.85	406,000	23,898,400	58.863	17.72	17.84	17.87	16.78	17.82	1,386,214	17.240	5.03%
2009-07-22	0	57.60	57.60	57.95	55.40	58.70	367,860	21,131,826	57.445	16.87	16.87	16.97	16.23	17.19	1,255,992	16.825	3.04%
2009-07-21	0	55.90	55.90	56.00	54.50	56.00	205,111	11,371,738	55.442	16.37	16.37	16.40	15.96	16.40	700,315	16.238	2.38%
2009-07-20	0	54.60	54.60	54.70	53.65	54.65	325,000	17,595,500	54.140	15.99	15.99	16.02	15.71	16.01	1,109,654	15.857	1.30%
2009-07-17	0	53.90	53.75	53.90	53.20	54.25	478,000	25,786,700	53.947	15.79	15.74	15.79	15.58	15.89	1,632,045	15.800	0.65%
2009-07-16	0	53.55	53.45	53.55	53.20	53.95	351,500	18,815,750	53.530	15.68	15.65	15.68	15.58	15.80	1,200,133	15.678	0.37%
2009-07-15	0	53.35	53.35	53.40	53.30	54.05	359,950	19,270,298	53.536	15.63	15.63	15.64	15.61	15.83	1,228,984	15.680	-1.30%
2009-07-14	0	54.05	54.00	54.05	53.05	55.50	494,000	26,720,400	54.090	15.83	15.82	15.83	15.54	16.26	1,686,674	15.842	-2.26%
2009-07-13	0	55.30	55.10	55.50	55.00	55.65	91,000	5,017,850	55.141	16.20	16.14	16.26	16.11	16.30	310,703	16.150	0.27%
2009-07-10	0	55.15	55.15	55.35	54.35	55.70	241,500	13,269,464	54.946	16.15	16.15	16.21	15.92	16.31	824,558	16.093	1.47%
2009-07-09	0	54.35	54.35	54.70	53.30	56.30	891,600	48,444,190	54.334	15.92	15.92	16.02	15.61	16.49	3,044,208	15.914	-3.81%
2009-07-08	0	56.50	56.00	56.05	53.45	56.90	840,400	46,173,400	54.942	16.55	16.40	16.42	15.65	16.67	2,869,394	16.092	3.39%
2009-07-07	0	54.65	54.55	54.65	54.20	54.70	280,323	15,292,299	54.552	16.01	15.98	16.01	15.87	16.02	957,112	15.978	1.02%
2009-07-06	0	54.10	54.10	54.15	53.80	54.40	418,000	22,635,773	54.153	15.85	15.85	15.86	15.76	15.93	1,427,186	15.860	0.00%
2009-07-03	0	54.10	54.10	54.30	53.70	54.75	1,233,000	66,610,250	54.023	15.85	15.85	15.90	15.73	16.04	4,209,856	15.822	-0.09%
2009-07-02	0	54.15	54.05	54.20	52.90	54.45	958,678	51,574,899	53.798	15.86	15.83	15.87	15.49	15.95	3,273,233	15.757	2.36%
2009-06-30	0	52.90	52.90	53.40	52.30	53.40	802,105	42,285,571	52.718	15.49	15.49	15.64	15.32	15.64	2,738,643	15.440	0.47%
2009-06-29	0	52.65	52.45	52.65	52.05	53.00	425,579	22,406,147	52.649	15.42	15.36	15.42	15.24	15.52	1,453,063	15.420	-0.66%
2009-06-26	0	53.00	52.90	53.00	52.30	53.50	737,642	39,105,416	53.014	15.52	15.49	15.52	15.32	15.67	2,518,546	15.527	0.00%
2009-06-25	0	53.00	53.00	53.50	51.70	54.40	884,000	46,692,687	52.820	15.52	15.52	15.67	15.14	15.93	3,018,259	15.470	1.63%
2009-06-24	0	52.15	52.00	52.50	49.60	54.35	854,000	44,448,050	52.047	15.27	15.23	15.38	14.53	15.92	2,915,829	15.244	4.20%
2009-06-23	0	50.05	50.05	50.25	48.00	50.50	301,000	14,863,400	49.380	14.66	14.66	14.72	14.06	14.79	1,027,710	14.463	0.70%
2009-06-22	0	49.70	49.60	49.90	48.95	50.50	705,000	34,995,200	49.639	14.56	14.53	14.61	14.34	14.79	2,407,095	14.538	1.53%
2009-06-19	0	48.95	48.50	49.00	47.65	49.00	490,612	23,769,877	48.449	14.34	14.20	14.35	13.96	14.35	1,675,106	14.190	0.72%
2009-06-18	0	48.60	48.40	48.60	47.70	50.00	567,267	27,548,119	48.563	14.23	14.18	14.23	13.97	14.64	1,936,831	14.223	-0.31%
2009-06-17	0	48.75	48.55	48.80	43.00	49.15	1,224,655	57,947,384	47.317	14.28	14.22	14.29	12.59	14.40	4,181,364	13.858	12.07%
2009-06-16	0	43.50	43.00	43.50	41.00	45.50	1,315,919	57,492,898	43.690	12.74	12.59	12.74	12.01	13.33	4,492,968	12.796	8.21%
2009-06-15	0	40.20	40.00	40.20	39.50	41.20	377,000	15,255,800	40.466	11.77	11.72	11.77	11.57	12.07	1,287,199	11.852	1.77%
2009-06-12	0	39.50	39.45	39.65	39.20	40.05	268,398	10,667,162	39.744	11.57	11.55	11.61	11.48	11.73	916,397	11.640	-1.25%
2009-06-11	0	40.00	40.00	40.30	39.50	41.00	505,725	20,258,615	40.059	11.72	11.72	11.80	11.57	12.01	1,726,707	11.733	-4.19%
2009-06-10	0	41.75	41.30	42.00	40.90	42.20	330,344	13,630,170	41.261	12.23	12.10	12.30	11.98	12.36	1,127,900	12.085	2.45%
2009-06-09	0	40.75	40.70	41.05	40.60	42.00	111,400	4,580,850	41.121	11.94	11.92	12.02	11.89	12.30	380,355	12.044	-3.09%
2009-06-08	0	42.05	41.60	42.15	41.60	42.75	133,700	5,609,695	41.957	12.32	12.18	12.35	12.18	12.52	456,495	12.289	-2.10%
2009-06-05	0	42.95	42.10	42.95	41.90	43.85	196,267	8,364,398	42.617	12.58	12.33	12.58	12.27	12.84	670,118	12.482	0.47%
2009-06-04	0	42.75	42.70	42.75	41.10	42.80	227,500	9,596,850	42.184	12.52	12.51	12.52	12.04	12.54	776,758	12.355	1.79%
2009-06-03	0	42.00	41.80	42.00	40.20	42.00	209,503	8,745,809	41.746	12.30	12.24	12.30	11.77	12.30	715,310	12.227	3.07%
2009-06-02	0	40.75	40.75	40.90	39.85	41.80	241,000	9,844,206	40.847	11.94	11.94	11.98	11.67	12.24	822,851	11.964	3.56%
2009-06-01	0	39.35	39.30	39.35	39.35	40.80	667,355	26,605,477	39.867	11.52	11.51	11.52	11.52	11.95	2,278,563	11.676	-2.60%
2009-05-29	0	40.40	40.40	40.80	40.20	41.00	469,244	19,037,171	40.570	11.83	11.83	11.95	11.77	12.01	1,602,149	11.882	0.00%
2009-05-27	0	40.40	40.35	40.40	39.05	40.80	263,306	10,532,220	40.000	11.83	11.82	11.83	11.44	11.95	899,011	11.715	2.80%
2009-05-26	0	39.30	39.30	39.60	39.00	39.80	129,000	5,048,150	39.133	11.51	11.51	11.60	11.42	11.66	440,447	11.461	0.38%
2009-05-25	0	39.15	39.00	39.20	38.65	39.50	116,400	4,528,230	38.902	11.47	11.42	11.48	11.32	11.57	397,427	11.394	0.51%
2009-05-22	0	38.95	38.90	39.00	38.45	39.20	169,000	6,550,850	38.762	11.41	11.39	11.42	11.26	11.48	577,020	11.353	0.52%
2009-05-21	0	38.75	38.35	38.70	38.00	39.30	486,700	18,859,085	38.749	11.35	11.23	11.33	11.13	11.51	1,661,749	11.349	2.65%
2009-05-20	0	37.75	37.75	37.90	37.00	38.30	248,000	9,316,400	37.566	11.06	11.06	11.10	10.84	11.22	846,751	11.003	-1.82%
2009-05-19	0	38.45	38.45	38.55	37.80	38.90	161,600	6,228,530	38.543	11.26	11.26	11.29	11.07	11.39	551,754	11.289	3.08%
2009-05-18	0	37.30	37.00	37.75	37.00	37.80	69,400	2,593,450	37.370	10.92	10.84	11.06	10.84	11.07	236,954	10.945	-1.84%
2009-05-15	0	38.00	37.75	38.10	37.40	38.20	492,768	18,727,625	38.005	11.13	11.06	11.16	10.95	11.19	1,682,468	11.131	1.60%
2009-05-14	0	37.40	37.40	38.00	37.10	37.80	188,669	7,062,913	37.435	10.95	10.95	11.13	10.87	11.07	644,176	10.964	-1.06%
2009-05-13	0	37.80	37.70	37.90	37.35	38.25	245,982	9,317,030	37.877	11.07	11.04	11.10	10.94	11.20	839,861	11.094	1.20%
2009-05-12	0	37.35	37.15	37.40	36.70	37.35	197,000	7,313,400	37.124	10.94	10.88	10.95	10.75	10.94	672,621	10.873	1.22%
2009-05-11	0	36.90	36.90	37.30	36.60	37.90	494,000	18,305,000	37.055	10.81	10.81	10.92	10.72	11.10	1,686,674	10.853	0.54%
2009-05-08	0	36.70	36.70	36.90	36.00	37.90	604,000	22,350,628	37.004	10.75	10.75	10.81	10.54	11.10	2,062,249	10.838	-0.81%
2009-05-07	0	37.00	37.00	37.10	36.70	39.10	750,000	28,265,028	37.687	10.84	10.84	10.87	10.75	11.45	2,560,740	11.038	-5.01%
2009-05-06	0	38.95	38.60	38.95	38.70	39.50	228,982	8,903,805	38.884	11.41	11.31	11.41	11.33	11.57	781,818	11.389	0.91%
2009-05-05	0	38.60	38.60	38.85	38.50	39.55	673,700	26,299,279	39.037	11.31	11.31	11.38	11.28	11.58	2,300,227	11.433	-1.03%
2009-05-04	0	39.00	38.80	39.45	38.80	40.00	1,005,400	39,691,951	39.479	11.42	11.36	11.55	11.36	11.72	3,432,757	11.563	0.00%
2009-04-30	0	39.00	39.00	39.40	38.25	39.55	589,000	22,908,550	38.894	11.42	11.42	11.54	11.20	11.58	2,011,034	11.391	1.56%
2009-04-29	0	38.40	38.15	38.40	37.60	39.15	525,000	20,173,550	38.426	11.25	11.17	11.25	11.01	11.47	1,792,518	11.254	2.13%
2009-04-28	0	37.60	37.00	37.75	37.00	38.50	278,274	10,436,924	37.506	11.01	10.84	11.06	10.84	11.28	950,116	10.985	-3.84%
2009-04-27	0	39.10	39.00	39.15	38.80	41.80	191,326	7,661,925	40.046	11.45	11.42	11.47	11.36	12.24	653,248	11.729	-6.46%
2009-04-24	0	41.80	41.80	41.95	41.10	42.30	317,479	13,237,116	41.694	12.24	12.24	12.29	12.04	12.39	1,083,975	12.212	0.97%
2009-04-23	0	41.40	40.00	41.40	37.65	41.40	795,252	31,433,992	39.527	12.13	11.72	12.13	11.03	12.13	2,715,245	11.577	4.55%
2009-04-22	0	39.60	39.40	39.50	39.35	40.60	1,206,000	47,919,200	39.734	11.60	11.54	11.57	11.52	11.89	4,117,670	11.637	-2.22%
2009-04-21	0	40.50	40.50	40.70	37.05	42.50	641,184	26,143,288	40.773	11.86	11.86	11.92	10.85	12.45	2,189,207	11.942	3.98%
2009-04-20	0	38.95	37.95	38.95	36.25	39.15	374,000	14,258,900	38.125	11.41	11.11	11.41	10.62	11.47	1,276,956	11.166	4.42%
2009-04-17	0	37.30	36.90	37.40	36.40	37.60	331,000	12,218,300	36.913	10.92	10.81	10.95	10.66	11.01	1,130,140	10.811	4.48%
2009-04-16	0	35.70	35.10	35.70	35.00	36.00	384,900	13,733,150	35.680	10.46	10.28	10.46	10.25	10.54	1,314,172	10.450	-0.83%
2009-04-15	0	36.00	35.80	36.00	33.40	36.00	231,000	8,036,200	34.789	10.54	10.49	10.54	9.782	10.54	788,708	10.189	1.98%
2009-04-14	0	35.30	35.15	35.45	32.50	35.95	348,000	11,992,050	34.460	10.34	10.29	10.38	9.519	10.53	1,188,183	10.093	11.01%
2009-04-09	0	31.80	31.10	32.00	31.05	32.00	102,000	3,233,187	31.698	9.314	9.109	9.372	9.094	9.372	348,261	9.2838	3.58%
2009-04-08	0	30.70	30.50	31.20	30.50	31.60	228,000	7,079,500	31.050	8.992	8.933	9.138	8.933	9.255	778,465	9.0942	-4.51%
2009-04-07	0	32.15	32.00	32.20	30.50	32.15	213,326	6,795,515	31.855	9.416	9.372	9.431	8.933	9.416	728,363	9.3298	0.16%
2009-04-06	0	32.10	31.95	32.45	30.80	33.10	792,456	25,323,787	31.956	9.402	9.358	9.504	9.021	9.694	2,705,698	9.3594	6.82%
2009-04-03	0	30.05	29.90	30.10	29.60	30.75	654,200	19,643,561	30.027	8.801	8.757	8.816	8.669	9.006	2,233,648	8.7944	-3.06%
2009-04-02	0	31.00	30.60	31.00	30.15	31.90	267,144	8,245,933	30.867	9.079	8.962	9.079	8.830	9.343	912,115	9.0405	0.00%
2009-04-01	0	31.00	30.60	31.00	30.25	31.50	336,238	10,415,161	30.976	9.079	8.962	9.079	8.860	9.226	1,148,024	9.0722	3.33%
2009-03-31	0	30.00	30.00	30.15	28.50	30.20	498,600	14,779,080	29.641	8.787	8.787	8.830	8.347	8.845	1,702,380	8.6814	5.08%
2009-03-30	0	28.55	28.50	28.80	28.20	29.05	218,016	6,264,859	28.736	8.362	8.347	8.435	8.259	8.508	744,376	8.4163	-1.72%
2009-03-27	0	29.05	29.05	29.10	28.80	29.50	268,947	7,825,475	29.097	8.508	8.508	8.523	8.435	8.640	918,271	8.5220	0.17%
2009-03-26	0	29.00	28.95	29.00	28.70	29.30	377,000	10,947,750	29.039	8.494	8.479	8.494	8.406	8.582	1,287,199	8.5051	0.69%
2009-03-25	0	28.80	28.50	28.80	28.50	29.00	95,000	2,734,765	28.787	8.435	8.347	8.435	8.347	8.494	324,360	8.4313	-1.03%
2009-03-24	0	29.10	28.80	29.15	28.55	30.80	179,214	5,176,045	28.882	8.523	8.435	8.538	8.362	9.021	611,894	8.4591	-0.51%
2009-03-23	0	29.25	29.20	29.40	28.45	29.50	209,350	6,105,480	29.164	8.567	8.552	8.611	8.333	8.640	714,788	8.5417	4.46%
2009-03-20	0	28.00	27.90	28.30	28.00	29.00	229,000	6,458,750	28.204	8.201	8.171	8.289	8.201	8.494	781,879	8.2605	-3.11%
2009-03-19	0	28.90	28.55	28.90	28.30	29.55	97,000	2,773,200	28.590	8.464	8.362	8.464	8.289	8.655	331,189	8.3735	-0.17%
2009-03-18	0	28.95	28.50	28.95	28.50	29.75	351,225	10,167,774	28.949	8.479	8.347	8.479	8.347	8.713	1,199,194	8.4788	0.52%
2009-03-17	0	28.80	28.45	28.80	28.20	28.80	227,746	6,508,002	28.576	8.435	8.333	8.435	8.259	8.435	777,598	8.3694	1.95%
2009-03-16	0	28.25	28.15	28.35	28.15	29.75	252,500	7,199,475	28.513	8.274	8.245	8.303	8.245	8.713	862,116	8.3509	-1.74%
2009-03-13	0	28.75	28.75	29.00	28.75	29.35	267,177	7,788,268	29.150	8.420	8.420	8.494	8.420	8.596	912,228	8.5376	2.86%
2009-03-12	0	27.95	27.95	28.00	27.90	28.85	150,000	4,235,750	28.238	8.186	8.186	8.201	8.171	8.450	512,148	8.2706	-3.12%
2009-03-11	0	28.85	28.65	28.85	28.30	29.55	55,500	1,594,350	28.727	8.450	8.391	8.450	8.289	8.655	189,495	8.4137	0.70%
2009-03-10	0	28.65	28.15	28.70	27.60	29.50	393,825	11,283,463	28.651	8.391	8.245	8.406	8.084	8.640	1,344,645	8.3914	2.32%
2009-03-09	0	28.00	28.00	28.20	27.75	28.90	266,300	7,472,670	28.061	8.201	8.201	8.259	8.128	8.464	909,233	8.2186	-3.11%
2009-03-06	0	28.90	28.75	28.90	28.25	30.00	1,814,000	51,532,000	28.408	8.464	8.420	8.464	8.274	8.787	6,193,576	8.3202	2.48%
2009-03-05	0	28.20	28.20	28.30	28.00	30.00	63,000	1,804,450	28.642	8.259	8.259	8.289	8.201	8.787	215,102	8.3888	-3.42%
2009-03-04	0	29.20	29.10	29.20	29.10	30.20	551,435	16,343,231	29.638	8.552	8.523	8.552	8.523	8.845	1,882,775	8.6804	-2.67%
2009-03-03	0	30.00	29.80	30.00	29.00	30.10	471,332	14,021,507	29.749	8.787	8.728	8.787	8.494	8.816	1,609,278	8.7129	0.33%
2009-03-02	0	29.90	29.60	29.90	29.50	30.95	432,319	12,918,186	29.881	8.757	8.669	8.757	8.640	9.065	1,476,075	8.7517	-1.32%
2009-02-27	0	30.30	30.30	30.60	30.30	31.85	479,933	14,928,916	31.106	8.874	8.874	8.962	8.874	9.328	1,638,645	9.1105	-0.98%
2009-02-26	0	30.60	30.60	30.80	30.15	31.65	196,000	6,031,400	30.772	8.962	8.962	9.021	8.830	9.270	669,207	9.0128	-3.16%
2009-02-25	0	31.60	31.60	31.70	31.00	32.00	405,260	12,812,639	31.616	9.255	9.255	9.284	9.079	9.372	1,383,687	9.2598	0.96%
2009-02-24	0	31.30	31.30	31.45	30.50	32.00	106,048	3,307,328	31.187	9.167	9.167	9.211	8.933	9.372	362,082	9.1342	-1.88%
2009-02-23	0	31.90	31.80	32.10	31.80	32.60	194,000	6,218,800	32.056	9.343	9.314	9.402	9.314	9.548	662,378	9.3886	0.63%
2009-02-20	0	31.70	31.70	31.90	31.00	32.60	651,400	20,932,724	32.135	9.284	9.284	9.343	9.079	9.548	2,224,088	9.4118	-1.55%
2009-02-19	0	32.20	32.00	32.10	31.60	32.80	371,600	12,004,250	32.304	9.431	9.372	9.402	9.255	9.607	1,268,761	9.4614	1.10%
2009-02-18	0	31.85	31.60	31.85	30.85	32.00	214,200	6,774,660	31.628	9.328	9.255	9.328	9.035	9.372	731,347	9.2633	0.16%
2009-02-17	0	31.80	31.80	31.90	31.35	31.95	156,000	4,960,850	31.800	9.314	9.314	9.343	9.182	9.358	532,634	9.3138	-0.31%
2009-02-16	0	31.90	31.45	31.90	30.35	32.00	144,000	4,525,450	31.427	9.343	9.211	9.343	8.889	9.372	491,662	9.2044	5.63%
2009-02-13	0	30.20	30.20	30.90	30.00	31.05	166,000	5,059,450	30.479	8.845	8.845	9.050	8.787	9.094	566,777	8.9267	-3.67%
2009-02-12	0	31.35	30.75	31.35	30.75	31.35	7,000	215,900	30.843	9.182	9.006	9.182	9.006	9.182	23,900	9.0334	-1.26%
2009-02-11	0	31.75	31.60	31.80	30.30	32.00	186,000	5,837,750	31.386	9.299	9.255	9.314	8.874	9.372	635,063	9.1924	4.79%
2009-02-10	0	30.30	30.35	30.45	30.00	31.05	228,000	6,964,700	30.547	8.874	8.889	8.918	8.787	9.094	778,465	8.9467	-2.57%
2009-02-09	0	31.10	31.10	31.50	31.10	31.80	184,200	5,794,440	31.457	9.109	9.109	9.226	9.109	9.314	628,918	9.2134	-1.27%
2009-02-06	0	31.50	31.45	31.70	30.60	32.25	255,000	8,045,650	31.552	9.226	9.211	9.284	8.962	9.446	870,652	9.2410	1.29%
2009-02-05	0	31.10	31.00	31.75	31.10	32.60	301,000	9,586,950	31.850	9.109	9.079	9.299	9.109	9.548	1,027,710	9.3285	0.48%
2009-02-04	0	30.95	30.95	31.00	30.45	31.30	177,000	5,479,350	30.957	9.065	9.065	9.079	8.918	9.167	604,335	9.0667	1.98%
2009-02-03	0	30.35	30.35	30.50	29.40	30.80	160,200	4,830,600	30.154	8.889	8.889	8.933	8.611	9.021	546,974	8.8315	3.23%
2009-02-02	0	29.40	29.40	29.45	28.55	30.50	481,326	14,139,018	29.375	8.611	8.611	8.625	8.362	8.933	1,643,401	8.6035	-1.51%
2009-01-30	0	29.85	29.85	30.30	28.00	31.00	199,500	5,953,350	29.841	8.743	8.743	8.874	8.201	9.079	681,157	8.7401	2.93%
2009-01-29	0	29.00	29.00	29.60	28.10	29.70	269,200	7,784,628	28.918	8.494	8.494	8.669	8.230	8.699	919,135	8.4695	3.20%
2009-01-23	0	28.10	28.05	28.10	27.95	28.15	621,026	17,412,074	28.038	8.230	8.215	8.230	8.186	8.245	2,120,381	8.2118	0.36%
2009-01-22	0	28.00	28.00	28.35	27.70	28.40	662,252	18,566,189	28.035	8.201	8.201	8.303	8.113	8.318	2,261,140	8.2110	-0.36%
2009-01-21	0	28.10	28.10	28.20	27.40	28.40	263,219	7,351,212	27.928	8.230	8.230	8.259	8.025	8.318	898,714	8.1797	-0.88%
2009-01-20	0	28.35	28.35	28.60	28.00	28.80	133,100	3,770,070	28.325	8.303	8.303	8.376	8.201	8.435	454,446	8.2960	0.00%
2009-01-19	0	28.35	28.35	28.75	28.05	29.50	153,584	4,409,536	28.711	8.303	8.303	8.420	8.215	8.640	524,385	8.4090	-2.74%
2009-01-16	0	29.15	29.15	29.30	29.10	30.00	292,000	8,558,850	29.311	8.538	8.538	8.582	8.523	8.787	996,981	8.5848	1.22%
2009-01-15	0	28.80	28.40	28.80	27.50	28.80	265,000	7,540,700	28.455	8.435	8.318	8.435	8.054	8.435	904,795	8.3342	-1.37%
2009-01-14	0	29.20	29.20	29.60	28.60	29.70	416,000	12,167,200	29.248	8.552	8.552	8.669	8.376	8.699	1,420,357	8.5663	3.18%
2009-01-13	0	28.30	27.80	28.30	27.25	28.30	150,420	4,194,674	27.886	8.289	8.142	8.289	7.981	8.289	513,582	8.1675	2.91%
2009-01-12	0	27.50	27.50	27.80	27.35	28.80	289,460	7,971,412	27.539	8.054	8.054	8.142	8.010	8.435	988,309	8.0657	-1.43%
2009-01-09	0	27.90	27.90	28.00	27.60	28.70	879,490	24,662,136	28.041	8.171	8.171	8.201	8.084	8.406	3,002,860	8.2129	0.72%
2009-01-08	0	27.70	27.65	27.70	27.25	30.30	987,576	27,639,193	27.987	8.113	8.098	8.113	7.981	8.874	3,371,900	8.1969	-11.22%
2009-01-07	0	31.20	31.20	31.50	31.10	32.20	439,000	13,969,515	31.821	9.138	9.138	9.226	9.109	9.431	1,498,886	9.3199	-2.50%
2009-01-06	0	32.00	31.95	32.00	31.85	33.30	1,560,500	50,379,833	32.284	9.372	9.358	9.372	9.328	9.753	5,328,046	9.4556	-3.90%
2009-01-05	0	33.30	33.30	33.35	33.20	34.50	716,000	23,874,700	33.345	9.753	9.753	9.768	9.724	10.10	2,444,653	9.7661	-0.45%
2009-01-02	0	33.45	33.45	33.50	31.90	34.10	67,000	2,250,500	33.590	9.797	9.797	9.812	9.343	9.987	228,759	9.8378	1.98%
2008-12-31	0	32.80	32.80	33.00	32.75	34.00	102,000	3,339,950	32.745	9.607	9.607	9.665	9.592	9.958	348,261	9.5904	2.66%
2008-12-30	0	31.95	31.00	32.00	30.00	31.95	131,640	4,091,648	31.082	9.358	9.079	9.372	8.787	9.358	449,461	9.1035	3.23%
2008-12-29	0	30.95	30.80	31.00	29.50	30.95	75,938	2,290,549	30.163	9.065	9.021	9.079	8.640	9.065	259,277	8.8344	4.21%
2008-12-24	0	29.70	29.30	29.90	28.30	30.00	107,723	3,149,561	29.238	8.699	8.582	8.757	8.289	8.787	367,801	8.5632	0.00%
2008-12-23	0	29.70	29.50	29.70	29.10	31.30	281,003	8,321,242	29.613	8.699	8.640	8.699	8.523	9.167	959,434	8.6731	-5.11%
2008-12-22	0	31.30	31.15	31.30	30.70	34.00	430,759	14,057,166	32.633	9.167	9.123	9.167	8.992	9.958	1,470,749	9.5578	-9.28%
2008-12-19	0	34.50	34.50	34.95	26.60	34.90	825,327	24,242,324	29.373	10.10	10.10	10.24	7.791	10.22	2,817,930	8.6029	26.37%
2008-12-18	0	27.30	27.20	27.30	27.20	28.70	1,416,000	39,032,647	27.565	7.996	7.966	7.996	7.966	8.406	4,834,677	8.0735	-4.88%
2008-12-17	0	28.70	28.00	28.70	26.35	28.85	576,301	15,850,173	27.503	8.406	8.201	8.406	7.717	8.450	1,967,676	8.0553	9.75%
2008-12-16	0	26.15	26.10	26.15	25.85	27.00	285,000	7,454,750	26.157	7.659	7.644	7.659	7.571	7.908	973,081	7.6610	-3.15%
2008-12-15	0	27.00	27.00	27.20	25.75	28.55	327,000	8,926,150	27.297	7.908	7.908	7.966	7.542	8.362	1,116,483	7.9949	4.85%
2008-12-12	0	25.75	25.75	25.95	25.50	26.30	703,000	18,144,900	25.811	7.542	7.542	7.600	7.469	7.703	2,400,267	7.5595	0.78%
2008-12-11	0	25.55	25.55	25.70	24.10	25.70	363,000	9,049,950	24.931	7.483	7.483	7.527	7.059	7.527	1,239,398	7.3019	3.78%
2008-12-10	0	25.55	25.50	25.55	24.95	25.95	420,000	10,711,500	25.504	7.211	7.197	7.211	7.041	7.324	1,488,183	7.1977	0.39%
2008-12-09	0	25.45	25.45	25.80	24.45	26.00	544,700	13,639,570	25.041	7.183	7.183	7.281	6.900	7.338	1,930,032	7.0670	3.67%
2008-12-08	0	24.55	24.55	25.25	23.20	25.30	498,565	12,102,160	24.274	6.929	6.929	7.126	6.548	7.140	1,766,562	6.8507	5.36%
2008-12-05	0	23.30	23.30	23.50	23.00	24.30	462,000	10,862,700	23.512	6.576	6.576	6.632	6.491	6.858	1,637,001	6.6357	-0.21%
2008-12-04	0	23.35	23.35	23.45	21.70	23.60	1,012,000	23,445,685	23.168	6.590	6.590	6.618	6.124	6.660	3,585,812	6.5385	6.14%
2008-12-03	0	22.00	22.00	22.05	21.60	22.60	766,000	16,836,960	21.980	6.209	6.209	6.223	6.096	6.378	2,714,162	6.2034	1.85%
2008-12-02	0	21.60	21.60	21.70	21.50	22.45	124,532	2,696,143	21.650	6.096	6.096	6.124	6.068	6.336	441,253	6.1102	-4.21%
2008-12-01	0	22.55	22.55	22.60	22.30	23.60	268,300	6,134,760	22.865	6.364	6.364	6.378	6.294	6.660	950,665	6.4531	-3.22%
2008-11-28	0	23.30	23.20	23.50	20.45	23.90	608,000	13,698,600	22.531	6.576	6.548	6.632	5.771	6.745	2,154,322	6.3587	13.94%
2008-11-27	0	20.45	20.20	20.45	19.06	20.50	819,845	16,365,298	19.961	5.771	5.701	5.771	5.379	5.786	2,904,951	5.6336	8.89%
2008-11-26	0	18.78	19.00	19.08	18.76	19.28	359,800	6,825,112	18.969	5.300	5.362	5.385	5.295	5.441	1,274,877	5.3535	0.43%
2008-11-25	0	18.70	18.68	18.70	18.70	19.50	717,000	13,571,920	18.929	5.278	5.272	5.278	5.278	5.503	2,540,541	5.3421	-1.06%
2008-11-24	0	18.90	18.88	18.90	18.88	20.40	863,000	16,666,800	19.313	5.334	5.328	5.334	5.328	5.757	3,057,862	5.4505	-8.70%
2008-11-21	0	20.70	20.65	20.70	18.80	23.00	872,000	17,053,472	19.557	5.842	5.828	5.842	5.306	6.491	3,089,751	5.5194	6.92%
2008-11-20	0	19.36	19.26	19.36	18.50	21.25	1,111,500	21,257,720	19.125	5.464	5.436	5.464	5.221	5.997	3,938,370	5.3976	-6.92%
2008-11-19	0	20.80	20.80	22.55	20.80	22.95	594,000	13,082,550	22.024	5.870	5.870	6.364	5.870	6.477	2,104,716	6.2158	-5.02%
2008-11-18	0	21.90	21.40	21.90	21.35	23.90	628,000	14,066,900	22.400	6.181	6.040	6.181	6.025	6.745	2,225,188	6.3217	-8.37%
2008-11-17	0	23.90	23.60	23.90	23.50	25.50	198,000	4,715,850	23.817	6.745	6.660	6.745	6.632	7.197	701,572	6.7218	-3.24%
2008-11-14	0	24.70	23.80	24.70	23.80	24.90	420,000	10,217,850	24.328	6.971	6.717	6.971	6.717	7.027	1,488,183	6.8660	-0.60%
2008-11-13	0	24.85	24.70	24.85	24.50	26.00	126,000	3,136,950	24.896	7.013	6.971	7.013	6.914	7.338	446,455	7.0264	-4.61%
2008-11-12	0	26.05	26.00	26.20	26.05	27.85	564,000	15,150,300	26.862	7.352	7.338	7.394	7.352	7.860	1,998,417	7.5811	-6.46%
2008-11-11	0	27.85	27.00	27.85	26.30	27.85	307,000	8,315,450	27.086	7.860	7.620	7.860	7.422	7.860	1,087,791	7.6443	3.15%
2008-11-10	0	27.00	27.00	27.20	26.95	27.95	467,000	12,661,700	27.113	7.620	7.620	7.676	7.606	7.888	1,654,718	7.6519	-1.64%
2008-11-07	0	27.45	27.45	28.00	26.00	28.05	216,000	5,897,800	27.305	7.747	7.747	7.902	7.338	7.916	765,351	7.7060	1.48%
2008-11-06	0	27.05	27.00	27.10	26.75	28.40	244,000	6,641,950	27.221	7.634	7.620	7.648	7.549	8.015	864,563	7.6824	-3.22%
2008-11-05	0	27.95	27.80	28.15	26.80	28.80	329,181	9,162,942	27.836	7.888	7.846	7.945	7.564	8.128	1,166,385	7.8558	4.29%
2008-11-04	0	26.80	27.10	27.25	24.50	28.00	675,424	18,569,848	27.494	7.564	7.648	7.691	6.914	7.902	2,393,225	7.7593	-9.31%
2008-11-03	0	29.55	29.55	29.75	27.90	30.00	342,500	10,138,230	29.601	8.340	8.340	8.396	7.874	8.467	1,213,578	8.3540	2.96%
2008-10-31	0	28.70	28.70	29.30	25.45	30.00	665,569	18,708,951	28.110	8.100	8.100	8.269	7.183	8.467	2,358,306	7.9332	14.80%
2008-10-30	0	25.00	25.00	25.60	22.00	25.75	272,186	6,544,050	24.043	7.056	7.056	7.225	6.209	7.267	964,435	6.7854	15.74%
2008-10-29	0	21.60	21.60	22.00	21.00	23.00	310,205	6,747,135	21.751	6.096	6.096	6.209	5.927	6.491	1,099,147	6.1385	2.86%
2008-10-28	0	21.00	21.00	21.15	20.10	21.60	560,902	11,634,092	20.742	5.927	5.927	5.969	5.673	6.096	1,987,440	5.8538	-1.87%
2008-10-27	0	21.40	21.00	21.40	19.50	23.30	484,500	10,241,668	21.139	6.040	5.927	6.040	5.503	6.576	1,716,725	5.9658	-4.89%
2008-10-24	0	22.50	21.30	22.50	20.75	23.60	929,145	19,932,481	21.452	6.350	6.011	6.350	5.856	6.660	3,292,233	6.0544	-6.25%
2008-10-23	0	24.00	23.50	24.35	23.55	25.50	600,000	14,536,050	24.227	6.773	6.632	6.872	6.646	7.197	2,125,976	6.8374	-7.69%
2008-10-22	0	26.00	25.90	26.00	25.95	27.50	288,800	7,654,850	26.506	7.338	7.310	7.338	7.324	7.761	1,023,303	7.4805	0.39%
2008-10-21	0	25.90	25.85	26.00	25.10	26.50	476,700	12,374,475	25.959	7.310	7.295	7.338	7.084	7.479	1,689,088	7.3261	0.00%
2008-10-20	0	25.90	25.85	25.90	25.30	28.50	420,875	10,854,453	25.790	7.310	7.295	7.310	7.140	8.043	1,491,283	7.2786	-0.38%
2008-10-17	0	26.00	25.75	26.00	25.30	28.35	1,393,200	36,400,320	26.127	7.338	7.267	7.338	7.140	8.001	4,936,516	7.3737	-8.29%
2008-10-16	0	28.35	28.25	28.35	28.25	30.00	804,957	23,195,899	28.816	8.001	7.973	8.001	7.973	8.467	2,852,198	8.1326	-5.50%
2008-10-15	0	30.00	30.00	31.45	30.00	35.85	839,465	27,858,811	33.186	8.467	8.467	8.876	8.467	10.12	2,974,470	9.3660	-15.49%
2008-10-14	0	35.50	35.00	35.50	34.95	36.00	235,400	8,408,090	35.718	10.02	9.878	10.02	9.864	10.16	834,091	10.081	7.25%
2008-10-13	0	33.10	33.10	33.15	31.50	33.70	458,700	14,922,790	32.533	9.342	9.342	9.356	8.890	9.511	1,625,308	9.1815	0.30%
2008-10-10	0	33.00	33.00	33.40	32.05	35.95	662,845	22,169,901	33.447	9.313	9.313	9.426	9.045	10.15	2,348,654	9.4394	-8.71%
2008-10-09	0	36.15	36.15	36.55	34.15	36.70	543,030	19,612,150	36.116	10.20	10.20	10.32	9.638	10.36	1,924,114	10.193	0.00%
2008-10-08	0	36.15	36.00	36.15	36.00	42.80	1,114,730	41,474,661	37.206	10.20	10.16	10.20	10.16	12.08	3,949,815	10.500	-15.93%
2008-10-06	0	43.00	42.00	43.00	40.60	45.00	923,000	39,673,650	42.983	12.14	11.85	12.14	11.46	12.70	3,270,459	12.131	-6.01%
2008-10-03	0	45.75	45.75	45.80	45.65	46.00	490,305	22,449,718	45.787	12.91	12.91	12.93	12.88	12.98	1,737,294	12.922	-0.22%
2008-10-02	0	45.85	46.00	46.10	45.10	46.10	525,300	24,059,530	45.802	12.94	12.98	13.01	12.73	13.01	1,861,292	12.926	1.89%
2008-09-30	0	45.00	45.00	45.50	44.20	45.40	852,027	38,435,202	45.110	12.70	12.70	12.84	12.47	12.81	3,018,981	12.731	-2.39%
2008-09-29	0	46.10	45.80	46.00	45.80	46.50	628,645	28,932,843	46.024	13.01	12.93	12.98	12.93	13.12	2,227,473	12.989	0.22%
2008-09-26	0	46.00	46.25	46.65	46.00	46.95	408,278	18,842,351	46.151	12.98	13.05	13.17	12.98	13.25	1,446,649	13.025	0.00%
2008-09-25	0	46.00	46.00	46.05	46.00	46.20	146,400	6,736,550	46.015	12.98	12.98	13.00	12.98	13.04	518,738	12.986	0.00%
2008-09-24	0	46.00	46.00	46.30	46.00	46.30	376,000	17,324,300	46.075	12.98	12.98	13.07	12.98	13.07	1,332,278	13.004	0.00%
2008-09-23	0	46.00	46.00	46.05	45.85	46.50	747,111	34,366,539	45.999	12.98	12.98	13.00	12.94	13.12	2,647,233	12.982	0.00%
2008-09-22	0	46.00	46.00	46.05	45.05	46.05	300,000	13,726,200	45.754	12.98	12.98	13.00	12.71	13.00	1,062,988	12.913	0.00%
2008-09-19	0	46.00	46.00	46.05	44.50	46.10	1,475,055	67,087,022	45.481	12.98	12.98	13.00	12.56	13.01	5,226,552	12.836	-0.33%
2008-09-18	0	46.15	46.00	46.15	42.60	46.15	1,435,000	63,654,650	44.359	13.02	12.98	13.02	12.02	13.02	5,084,625	12.519	-0.11%
2008-09-17	0	46.20	45.90	46.20	45.45	46.60	600,400	27,571,100	45.921	13.04	12.95	13.04	12.83	13.15	2,127,393	12.960	0.43%
2008-09-16	0	46.00	45.50	46.40	43.10	46.40	799,139	36,164,877	45.255	12.98	12.84	13.10	12.16	13.10	2,831,584	12.772	-0.65%
2008-09-12	0	46.30	46.00	46.30	45.25	46.40	331,000	15,259,600	46.102	13.07	12.98	13.07	12.77	13.10	1,172,830	13.011	2.32%
2008-09-11	0	45.25	45.10	45.25	45.05	45.60	631,000	28,529,037	45.212	12.77	12.73	12.77	12.71	12.87	2,235,818	12.760	-1.63%
2008-09-10	0	46.00	46.00	46.20	45.10	46.20	632,000	29,004,450	45.893	12.98	12.98	13.04	12.73	13.04	2,239,361	12.952	-0.86%
2008-09-09	0	46.40	46.40	46.60	45.25	46.80	181,500	8,432,750	46.461	13.10	13.10	13.15	12.77	13.21	643,108	13.113	2.54%
2008-09-08	0	45.25	45.25	46.70	45.10	47.00	826,084	37,972,072	45.966	12.77	12.77	13.18	12.73	13.26	2,927,058	12.973	-0.55%
2008-09-05	0	45.50	45.40	45.55	45.00	46.00	835,638	37,989,355	45.461	12.84	12.81	12.86	12.70	12.98	2,960,910	12.830	-2.78%
2008-09-04	0	46.80	46.70	46.80	45.20	46.85	356,350	16,505,070	46.317	13.21	13.18	13.21	12.76	13.22	1,262,652	13.072	1.63%
2008-09-03	0	46.05	46.05	46.80	46.00	46.90	96,000	4,457,900	46.436	13.00	13.00	13.21	12.98	13.24	340,156	13.105	-0.65%
2008-09-02	0	46.35	46.30	46.90	45.05	46.90	295,000	13,630,650	46.206	13.08	13.07	13.24	12.71	13.24	1,045,271	13.040	0.22%
2008-09-01	0	46.25	46.20	46.30	45.90	46.50	128,590	5,943,158	46.218	13.05	13.04	13.07	12.95	13.12	455,632	13.044	-1.28%
2008-08-29	0	46.85	46.70	46.85	46.50	47.30	240,634	11,269,215	46.831	13.22	13.18	13.22	13.12	13.35	852,637	13.217	3.19%
2008-08-28	0	45.40	45.40	45.45	45.40	46.60	1,031,000	47,244,050	45.824	12.81	12.81	12.83	12.81	13.15	3,653,135	12.932	-3.40%
2008-08-27	0	47.00	46.80	47.00	45.50	47.00	424,239	19,683,659	46.398	13.26	13.21	13.26	12.84	13.26	1,503,203	13.094	2.25%
2008-08-26	0	49.95	49.95	50.00	49.70	51.00	557,900	28,042,510	50.264	12.97	12.97	12.99	12.91	13.25	2,148,048	13.055	0.00%
2008-08-25	0	49.95	49.75	49.95	48.50	50.00	506,000	25,058,990	49.524	12.97	12.92	12.97	12.60	12.99	1,948,221	12.862	3.20%
2008-08-21	0	48.40	48.25	48.40	48.30	49.30	441,670	21,500,211	48.679	12.57	12.53	12.57	12.54	12.80	1,700,535	12.643	-1.02%
2008-08-20	0	48.90	48.90	48.95	48.55	49.15	451,405	22,110,312	48.981	12.70	12.70	12.71	12.61	12.77	1,738,017	12.722	-0.31%
2008-08-19	0	49.05	49.00	49.05	48.50	49.40	478,000	23,371,900	48.895	12.74	12.73	12.74	12.60	12.83	1,840,414	12.699	0.72%
2008-08-18	0	48.70	48.70	48.90	47.90	48.80	300,000	14,471,000	48.237	12.65	12.65	12.70	12.44	12.67	1,155,072	12.528	1.78%
2008-08-15	0	47.85	47.80	47.95	47.50	47.95	252,000	12,015,050	47.679	12.43	12.41	12.45	12.34	12.45	970,260	12.383	1.06%
2008-08-14	0	47.35	47.35	47.75	46.50	47.95	169,100	8,017,420	47.412	12.30	12.30	12.40	12.08	12.45	651,075	12.314	0.11%
2008-08-13	0	47.30	47.35	47.60	45.50	48.20	256,600	12,116,400	47.219	12.28	12.30	12.36	11.82	12.52	987,971	12.264	1.28%
2008-08-12	0	46.70	46.70	47.20	46.50	48.20	402,000	19,258,032	47.906	12.13	12.13	12.26	12.08	12.52	1,547,796	12.442	-2.91%
2008-08-11	0	48.10	47.95	48.10	47.75	48.15	698,500	33,518,100	47.986	12.49	12.45	12.49	12.40	12.51	2,689,392	12.463	0.73%
2008-08-08	0	47.75	47.75	47.80	47.70	47.90	625,250	29,980,850	47.950	12.40	12.40	12.41	12.39	12.44	2,407,362	12.454	-0.42%
2008-08-07	0	47.95	47.70	47.95	47.70	48.00	230,570	11,031,045	47.842	12.45	12.39	12.45	12.39	12.47	887,750	12.426	0.52%
2008-08-05	0	47.70	47.60	47.90	47.05	47.90	138,000	6,567,250	47.589	12.39	12.36	12.44	12.22	12.44	531,333	12.360	-0.52%
2008-08-04	0	47.95	47.50	47.85	47.50	48.00	120,000	5,741,100	47.843	12.45	12.34	12.43	12.34	12.47	462,029	12.426	0.21%
2008-08-01	0	47.85	47.65	47.85	46.50	48.00	261,000	12,442,050	47.671	12.43	12.38	12.43	12.08	12.47	1,004,912	12.381	0.31%
2008-07-31	0	47.70	47.35	47.70	47.00	48.10	181,200	8,629,270	47.623	12.39	12.30	12.39	12.21	12.49	697,663	12.369	0.42%
2008-07-30	0	47.50	47.10	47.75	47.00	47.60	124,000	5,864,400	47.294	12.34	12.23	12.40	12.21	12.36	477,430	12.283	0.85%
2008-07-29	0	47.10	46.75	47.10	46.00	47.20	33,000	1,548,619	46.928	12.23	12.14	12.23	11.95	12.26	127,058	12.188	0.75%
2008-07-28	0	46.75	46.30	46.75	46.50	48.15	126,700	5,989,580	47.274	12.14	12.03	12.14	12.08	12.51	487,825	12.278	-1.48%
2008-07-25	0	47.45	47.45	47.50	46.85	47.80	341,500	16,189,300	47.406	12.32	12.32	12.34	12.17	12.41	1,314,857	12.313	2.15%
2008-07-24	0	46.45	46.45	47.20	46.45	47.40	357,350	16,844,960	47.139	12.06	12.06	12.26	12.06	12.31	1,375,883	12.243	-0.11%
2008-07-23	0	46.50	46.45	46.50	46.00	46.50	590,000	27,424,700	46.483	12.08	12.06	12.08	11.95	12.08	2,271,641	12.073	-1.59%
2008-07-22	0	47.25	47.15	47.30	47.05	48.80	258,000	12,306,700	47.700	12.27	12.25	12.28	12.22	12.67	993,362	12.389	-1.56%
2008-07-21	0	48.00	47.85	48.00	47.15	48.00	311,021	14,894,524	47.889	12.47	12.43	12.47	12.25	12.47	1,197,505	12.438	2.35%
2008-07-18	0	46.90	46.50	46.90	45.00	47.10	606,000	28,202,000	46.538	12.18	12.08	12.18	11.69	12.23	2,333,245	12.087	2.40%
2008-07-17	0	45.80	45.80	45.95	45.00	47.00	387,000	17,761,500	45.895	11.90	11.90	11.93	11.69	12.21	1,490,043	11.920	0.00%
2008-07-16	0	45.80	45.20	45.80	44.00	46.75	661,442	30,317,575	45.836	11.90	11.74	11.90	11.43	12.14	2,546,710	11.905	2.92%
2008-07-15	0	44.50	44.50	44.95	43.00	44.90	520,500	22,963,150	44.117	11.56	11.56	11.67	11.17	11.66	2,004,049	11.458	0.11%
2008-07-14	0	44.45	44.45	44.50	44.00	45.50	298,150	13,303,158	44.619	11.54	11.54	11.56	11.43	11.82	1,147,949	11.589	-2.31%
2008-07-11	0	45.50	45.00	45.50	44.00	45.60	544,000	24,465,750	44.974	11.82	11.69	11.82	11.43	11.84	2,094,530	11.681	3.41%
2008-07-10	0	44.00	43.70	44.00	43.00	44.25	654,000	28,416,300	43.450	11.43	11.35	11.43	11.17	11.49	2,518,056	11.285	0.11%
2008-07-09	0	43.95	43.45	44.05	43.00	45.00	355,000	15,623,450	44.010	11.41	11.29	11.44	11.17	11.69	1,366,835	11.430	1.03%
2008-07-08	0	43.50	43.40	43.50	43.00	44.15	420,000	18,227,350	43.398	11.30	11.27	11.30	11.17	11.47	1,617,100	11.272	-1.02%
2008-07-07	0	43.95	44.00	44.35	41.05	44.40	870,000	37,942,000	43.611	11.41	11.43	11.52	10.66	11.53	3,349,708	11.327	2.21%
2008-07-04	0	43.00	43.00	43.45	42.80	45.75	1,904,327	85,284,909	44.785	11.17	11.17	11.29	11.12	11.88	7,332,114	11.632	-4.44%
2008-07-03	0	45.00	45.00	45.50	44.60	46.30	692,970	31,271,650	45.127	11.69	11.69	11.82	11.58	12.03	2,668,100	11.721	-4.86%
2008-07-02	0	47.30	47.30	47.35	45.50	47.45	439,017	20,363,965	46.385	12.28	12.28	12.30	11.82	12.32	1,690,320	12.047	0.64%
2008-06-30	0	47.00	47.00	47.80	45.25	48.00	196,000	9,174,311	46.808	12.21	12.21	12.41	11.75	12.47	754,647	12.157	4.44%
2008-06-27	0	45.00	45.00	46.30	44.00	46.60	382,200	17,349,860	45.395	11.69	11.69	12.03	11.43	12.10	1,471,561	11.790	-3.23%
2008-06-26	0	46.50	45.95	46.30	45.80	47.95	345,600	16,015,430	46.341	12.08	11.93	12.03	11.90	12.45	1,330,643	12.036	-3.93%
2008-06-25	0	48.40	47.50	48.50	47.10	49.00	392,000	18,746,312	47.822	12.57	12.34	12.60	12.23	12.73	1,509,294	12.421	2.98%
2008-06-24	0	47.00	46.45	47.70	45.80	48.00	368,500	17,191,050	46.651	12.21	12.06	12.39	11.90	12.47	1,418,813	12.117	0.00%
2008-06-23	0	47.00	47.00	47.50	45.80	47.50	73,100	3,426,440	46.873	12.21	12.21	12.34	11.90	12.34	281,452	12.174	-1.16%
2008-06-20	0	47.55	47.60	47.90	47.40	48.35	77,106	3,693,209	47.898	12.35	12.36	12.44	12.31	12.56	296,877	12.440	-1.35%
2008-06-19	0	48.20	47.80	48.20	47.70	49.30	543,000	26,672,010	49.120	12.52	12.41	12.52	12.39	12.80	2,090,680	12.758	-2.43%
2008-06-18	0	49.40	49.40	49.50	47.15	50.00	606,488	29,952,944	49.388	12.83	12.83	12.86	12.25	12.99	2,335,124	12.827	2.92%
2008-06-17	0	48.00	48.00	48.20	46.30	48.50	510,200	24,140,170	47.315	12.47	12.47	12.52	12.03	12.60	1,964,392	12.289	3.78%
2008-06-16	0	46.25	46.10	46.30	44.00	46.25	234,440	10,577,009	45.116	12.01	11.97	12.03	11.43	12.01	902,650	11.718	4.64%
2008-06-13	0	44.20	44.20	44.25	42.60	44.45	1,286,800	56,267,239	43.726	11.48	11.48	11.49	11.06	11.54	4,954,488	11.357	3.63%
2008-06-12	0	42.65	42.50	42.65	41.75	46.25	1,442,764	64,650,620	44.810	11.08	11.04	11.08	10.84	12.01	5,554,986	11.638	-10.02%
2008-06-11	0	47.40	46.80	47.40	46.00	47.45	101,990	4,766,890	46.739	12.31	12.16	12.31	11.95	12.32	392,686	12.139	2.05%
2008-06-10	0	46.45	46.10	46.45	45.50	46.75	305,178	14,113,072	46.245	12.06	11.97	12.06	11.82	12.14	1,175,008	12.011	-0.32%
2008-06-06	0	46.60	46.60	47.00	46.60	47.50	236,852	11,158,203	47.110	12.10	12.10	12.21	12.10	12.34	911,937	12.236	1.86%
2008-06-05	0	45.75	45.75	46.15	45.50	46.20	373,189	17,052,550	45.694	11.88	11.88	11.99	11.82	12.00	1,436,867	11.868	0.55%
2008-06-04	0	45.50	45.50	46.00	45.25	46.45	489,300	22,363,760	45.706	11.82	11.82	11.95	11.75	12.06	1,883,922	11.871	-3.60%
2008-06-03	0	47.20	47.20	47.50	47.20	48.00	187,900	8,936,425	47.559	12.26	12.26	12.34	12.26	12.47	723,460	12.352	-2.07%
2008-06-02	0	48.20	47.80	48.20	46.30	48.20	246,000	11,689,200	47.517	12.52	12.41	12.52	12.03	12.52	947,159	12.341	4.78%
2008-05-30	0	46.00	46.00	46.15	45.20	46.20	130,000	5,953,000	45.792	11.95	11.95	11.99	11.74	12.00	500,531	11.893	0.44%
2008-05-29	0	45.80	45.70	45.85	45.20	47.10	280,000	12,906,850	46.096	11.90	11.87	11.91	11.74	12.23	1,078,067	11.972	-0.97%
2008-05-28	0	46.25	46.10	46.45	45.40	46.70	456,800	21,076,690	46.140	12.01	11.97	12.06	11.79	12.13	1,758,789	11.984	-3.04%
2008-05-27	0	47.70	47.15	47.70	47.00	48.20	153,000	7,318,500	47.833	12.39	12.25	12.39	12.21	12.52	589,087	12.423	1.49%
2008-05-26	0	47.00	46.65	47.00	45.35	47.80	494,678	23,255,917	47.012	12.21	12.12	12.21	11.78	12.41	1,904,629	12.210	1.08%
2008-05-23	0	46.50	46.45	46.55	46.00	46.95	191,000	8,875,150	46.467	12.08	12.06	12.09	11.95	12.19	735,396	12.069	1.75%
2008-05-22	0	45.70	45.65	45.75	45.00	46.60	639,400	29,168,540	45.619	11.87	11.86	11.88	11.69	12.10	2,461,843	11.848	-2.66%
2008-05-21	0	46.95	46.50	46.95	45.20	47.05	525,105	24,186,885	46.061	12.19	12.08	12.19	11.74	12.22	2,021,780	11.963	-0.74%
2008-05-20	0	47.30	47.30	47.50	47.00	48.70	169,700	8,054,770	47.465	12.28	12.28	12.34	12.21	12.65	653,386	12.328	-1.05%
2008-05-19	0	47.80	47.30	48.00	47.00	48.70	528,090	25,017,900	47.374	12.41	12.28	12.47	12.21	12.65	2,033,273	12.304	0.84%
2008-05-16	0	47.40	47.00	47.40	46.80	48.50	699,000	33,155,000	47.432	12.31	12.21	12.31	12.16	12.60	2,691,317	12.319	-2.67%
2008-05-15	0	48.70	48.50	48.70	48.05	50.00	799,000	39,107,950	48.946	12.65	12.60	12.65	12.48	12.99	3,076,341	12.712	-1.32%
2008-05-14	0	49.35	49.35	49.65	48.60	50.95	331,400	16,365,130	49.382	12.82	12.82	12.90	12.62	13.23	1,275,969	12.826	-3.14%
2008-05-13	0	50.95	50.70	50.95	48.00	51.10	783,670	38,742,741	49.438	13.23	13.17	13.23	12.47	13.27	3,017,317	12.840	6.37%
2008-05-09	0	47.90	47.60	47.70	46.50	48.10	650,000	30,898,298	47.536	12.44	12.36	12.39	12.08	12.49	2,502,655	12.346	0.00%
2008-05-08	0	47.90	47.80	47.95	45.80	48.40	601,400	28,636,845	47.617	12.44	12.41	12.45	11.90	12.57	2,315,534	12.367	2.57%
2008-05-07	0	46.70	46.45	46.60	46.05	48.70	811,155	37,906,377	46.731	12.13	12.06	12.10	11.96	12.65	3,123,141	12.137	-4.11%
2008-05-06	0	48.70	48.70	48.80	46.00	49.00	345,000	16,647,450	48.253	12.65	12.65	12.67	11.95	12.73	1,328,332	12.533	5.87%
2008-05-05	0	46.00	46.00	46.15	45.00	46.40	174,600	8,023,400	45.953	11.95	11.95	11.99	11.69	12.05	672,252	11.935	2.22%
2008-05-02	0	45.00	44.80	45.00	41.00	45.00	530,500	23,135,850	43.611	11.69	11.64	11.69	10.65	11.69	2,042,552	11.327	5.26%
2008-04-30	0	42.75	42.70	42.80	42.10	43.00	219,000	9,371,300	42.791	11.10	11.09	11.12	10.93	11.17	843,202	11.114	0.35%
2008-04-29	0	42.60	42.55	42.70	41.95	42.95	373,100	15,758,774	42.237	11.06	11.05	11.09	10.90	11.16	1,436,524	10.970	1.43%
2008-04-28	0	42.00	42.00	42.15	41.10	42.25	313,000	13,115,250	41.902	10.91	10.91	10.95	10.67	10.97	1,205,125	10.883	0.36%
2008-04-25	0	41.85	41.85	42.00	40.80	42.00	538,000	22,306,450	41.462	10.87	10.87	10.91	10.60	10.91	2,071,429	10.769	1.33%
2008-04-24	0	41.30	41.30	41.45	39.45	41.80	442,000	17,976,100	40.670	10.73	10.73	10.77	10.25	10.86	1,701,806	10.563	5.76%
2008-04-23	0	39.05	39.05	39.45	39.05	39.65	467,100	18,379,385	39.348	10.14	10.14	10.25	10.14	10.30	1,798,447	10.220	-0.64%
2008-04-22	0	39.30	39.20	39.30	39.00	39.85	2,611,020	103,009,673	39.452	10.21	10.18	10.21	10.13	10.35	10,053,051	10.247	-1.26%
2008-04-21	0	39.80	39.60	39.80	39.20	40.00	964,000	38,332,250	39.764	10.34	10.29	10.34	10.18	10.39	3,711,630	10.328	0.13%
2008-04-18	0	39.75	39.75	40.05	39.10	40.50	873,000	34,962,750	40.049	10.32	10.32	10.40	10.16	10.52	3,361,259	10.402	-0.87%
2008-04-17	0	40.10	40.00	40.25	40.00	41.40	453,200	18,314,100	40.411	10.41	10.39	10.45	10.39	10.75	1,744,928	10.496	1.52%
2008-04-16	0	39.50	39.10	39.15	39.15	42.40	2,125,800	84,731,490	39.859	10.26	10.16	10.17	10.17	11.01	8,184,838	10.352	-6.40%
2008-04-15	0	42.20	42.10	43.00	41.00	43.00	248,000	10,314,394	41.590	10.96	10.93	11.17	10.65	11.17	954,859	10.802	3.05%
2008-04-14	0	40.95	40.85	40.95	40.50	41.00	607,000	24,839,600	40.922	10.64	10.61	10.64	10.52	10.65	2,337,095	10.628	-2.27%
2008-04-11	0	41.90	41.50	41.90	41.45	42.30	330,000	13,797,650	41.811	10.88	10.78	10.88	10.77	10.99	1,270,579	10.859	2.70%
2008-04-10	0	40.80	40.75	40.80	40.75	41.85	859,582	35,126,230	40.864	10.60	10.58	10.60	10.58	10.87	3,309,596	10.613	0.74%
2008-04-09	0	40.50	40.35	40.90	40.15	40.85	438,889	17,724,377	40.385	10.52	10.48	10.62	10.43	10.61	1,689,828	10.489	0.75%
2008-04-08	0	40.20	40.30	40.35	37.90	41.90	951,329	38,465,011	40.433	10.44	10.47	10.48	9.844	10.88	3,662,844	10.501	0.12%
2008-04-07	0	40.15	40.10	40.15	40.00	40.40	464,100	18,640,330	40.164	10.43	10.41	10.43	10.39	10.49	1,786,896	10.432	-0.37%
2008-04-03	0	40.30	40.25	40.35	39.00	40.65	1,609,800	63,730,336	39.589	10.47	10.45	10.48	10.13	10.56	6,198,115	10.282	2.54%
2008-04-02	0	39.30	39.30	39.60	38.90	40.00	634,700	25,015,030	39.412	10.21	10.21	10.29	10.10	10.39	2,443,747	10.236	2.34%
2008-04-01	0	38.40	38.10	38.40	37.75	38.80	502,533	19,205,161	38.217	9.973	9.895	9.973	9.805	10.08	1,934,872	9.9258	1.72%
2008-03-31	0	37.75	37.80	38.00	37.00	38.00	719,326	27,020,888	37.564	9.805	9.818	9.870	9.610	9.870	2,769,577	9.7563	0.13%
2008-03-28	0	37.70	37.25	37.70	36.00	38.30	414,244	15,521,546	37.470	9.792	9.675	9.792	9.350	9.947	1,594,938	9.7318	-0.79%
2008-03-27	0	38.00	38.00	38.40	37.60	38.90	702,100	26,782,990	38.147	9.870	9.870	9.973	9.766	10.10	2,703,253	9.9077	0.93%
2008-03-26	0	37.65	37.60	37.65	34.90	37.90	634,000	23,520,550	37.099	9.779	9.766	9.779	9.064	9.844	2,441,052	9.6354	8.35%
2008-03-25	0	34.75	34.70	34.75	32.95	35.80	755,000	26,133,900	34.614	9.025	9.012	9.025	8.558	9.298	2,906,931	8.9902	7.59%
2008-03-20	0	32.30	32.20	32.30	31.85	32.50	302,001	9,711,832	32.158	8.389	8.363	8.389	8.272	8.441	1,162,776	8.3523	-2.42%
2008-03-19	0	33.10	33.00	33.10	32.40	33.20	268,610	8,815,832	32.820	8.597	8.571	8.597	8.415	8.623	1,034,213	8.5242	6.77%
2008-03-18	0	31.00	31.00	31.50	29.60	33.15	489,000	14,956,550	30.586	8.051	8.051	8.181	7.688	8.610	1,882,767	7.9439	-4.62%
2008-03-17	0	32.50	32.70	32.95	31.00	34.00	437,000	14,079,450	32.218	8.441	8.493	8.558	8.051	8.831	1,682,554	8.3679	-5.39%
2008-03-14	0	34.35	34.35	34.90	34.20	35.60	690,000	23,815,350	34.515	8.922	8.922	9.064	8.883	9.246	2,656,665	8.9644	-2.69%
2008-03-13	0	35.30	34.60	35.30	34.40	36.50	614,000	21,893,650	35.657	9.168	8.986	9.168	8.935	9.480	2,364,047	9.2611	-2.49%
2008-03-12	0	36.20	36.20	36.25	35.95	37.50	825,078	29,898,974	36.238	9.402	9.402	9.415	9.337	9.740	3,176,748	9.4118	2.12%
2008-03-11	0	35.45	35.35	35.50	35.00	35.55	462,000	16,313,200	35.310	9.207	9.181	9.220	9.090	9.233	1,778,810	9.1708	0.28%
2008-03-10	0	35.35	35.10	35.35	34.75	36.35	697,400	24,513,258	35.149	9.181	9.116	9.181	9.025	9.441	2,685,157	9.1292	-2.62%
2008-03-07	0	36.30	36.25	36.30	36.20	37.00	232,300	8,516,240	36.661	9.428	9.415	9.428	9.402	9.610	894,411	9.5216	-2.29%
2008-03-06	0	37.15	37.10	37.15	36.80	37.90	685,000	25,498,290	37.224	9.649	9.636	9.649	9.558	9.844	2,637,414	9.6679	1.78%
2008-03-05	0	36.50	36.50	36.80	36.10	37.40	353,700	12,904,320	36.484	9.480	9.480	9.558	9.376	9.714	1,361,830	9.4757	-0.41%
2008-03-04	0	36.65	36.60	36.65	36.55	38.50	819,658	30,440,207	37.138	9.519	9.506	9.519	9.493	9.999	3,155,879	9.6456	-6.03%
2008-03-03	0	39.00	39.00	39.05	37.80	39.20	446,000	17,306,200	38.803	10.13	10.13	10.14	9.818	10.18	1,717,207	10.078	0.00%
2008-02-29	0	39.00	39.00	39.20	37.60	39.25	775,409	29,878,801	38.533	10.13	10.13	10.18	9.766	10.19	2,985,510	10.008	1.04%
2008-02-28	0	38.60	38.05	38.75	37.30	39.40	618,400	23,714,150	38.348	10.03	9.883	10.06	9.688	10.23	2,380,988	9.9598	0.00%
2008-02-27	0	38.60	38.60	38.95	36.50	39.30	1,073,000	41,225,150	38.420	10.03	10.03	10.12	9.480	10.21	4,131,307	9.9787	7.22%
2008-02-26	0	36.00	36.00	36.60	36.00	37.35	481,000	17,513,650	36.411	9.350	9.350	9.506	9.350	9.701	1,851,965	9.4568	0.00%
2008-02-25	0	36.00	35.85	36.00	35.60	37.60	538,500	19,559,800	36.323	9.350	9.311	9.350	9.246	9.766	2,073,354	9.4339	-1.91%
2008-02-22	0	36.70	36.70	36.80	36.50	38.80	914,320	33,903,738	37.081	9.532	9.532	9.558	9.480	10.08	3,520,351	9.6308	-4.55%
2008-02-21	0	38.45	38.40	38.45	38.20	39.25	969,000	37,431,470	38.629	9.986	9.973	9.986	9.921	10.19	3,730,882	10.033	-2.16%
2008-02-20	0	39.30	39.10	39.30	39.00	41.75	1,357,900	54,428,394	40.083	10.21	10.16	10.21	10.13	10.84	5,228,240	10.410	-5.76%
2008-02-19	0	41.70	41.55	41.80	41.55	42.20	405,000	16,876,400	41.670	10.83	10.79	10.86	10.79	10.96	1,559,347	10.823	0.12%
2008-02-18	0	41.65	41.55	41.60	40.50	41.95	397,000	16,441,300	41.414	10.82	10.79	10.80	10.52	10.90	1,528,545	10.756	2.33%
2008-02-15	0	40.70	40.35	40.70	38.25	40.80	612,000	24,243,550	39.614	10.57	10.48	10.57	9.934	10.60	2,356,346	10.289	5.44%
2008-02-14	0	38.60	38.60	38.70	37.60	39.80	818,000	31,356,650	38.333	10.03	10.03	10.05	9.766	10.34	3,149,496	9.9561	-0.52%
2008-02-13	0	38.80	38.55	38.80	38.35	40.30	550,000	21,592,150	39.258	10.08	10.01	10.08	9.960	10.47	2,117,631	10.196	-2.63%
2008-02-12	0	39.85	39.80	39.85	39.05	40.80	587,000	23,400,166	39.864	10.35	10.34	10.35	10.14	10.60	2,260,090	10.354	0.63%
2008-02-11	0	39.60	39.65	39.70	39.00	42.80	808,000	32,091,950	39.718	10.29	10.30	10.31	10.13	11.12	3,110,993	10.316	-2.70%
2008-02-06	0	40.70	40.65	40.70	40.65	43.60	835,000	35,268,592	42.238	10.57	10.56	10.57	10.56	11.32	3,214,950	10.970	-7.29%
2008-02-05	0	43.90	43.85	43.90	43.75	44.95	1,202,000	53,719,015	44.691	11.40	11.39	11.40	11.36	11.67	4,627,987	11.607	-4.46%
2008-02-04	0	45.95	45.70	46.10	44.90	46.35	896,000	40,492,450	45.192	11.93	11.87	11.97	11.66	12.04	3,449,814	11.738	0.11%
2008-02-01	0	45.90	45.80	45.95	44.60	47.50	779,000	35,867,250	46.043	11.92	11.90	11.93	11.58	12.34	2,999,336	11.958	2.80%
2008-01-31	0	44.65	44.60	44.65	43.50	46.65	565,000	25,268,200	44.722	11.60	11.58	11.60	11.30	12.12	2,175,385	11.616	-1.54%
2008-01-30	0	45.35	45.20	45.30	44.60	47.80	1,117,650	51,714,340	46.271	11.78	11.74	11.77	11.58	12.41	4,303,220	12.018	0.33%
2008-01-29	0	45.20	44.60	45.20	43.40	45.45	691,000	30,694,400	44.420	11.74	11.58	11.74	11.27	11.80	2,660,515	11.537	4.99%
2008-01-28	0	43.05	43.05	43.50	42.40	43.50	893,000	38,453,300	43.061	11.18	11.18	11.30	11.01	11.30	3,438,263	11.184	1.29%
2008-01-25	0	42.50	42.35	42.50	40.30	43.00	720,635	30,622,970	42.494	11.04	11.00	11.04	10.47	11.17	2,774,617	11.037	5.72%
2008-01-24	0	40.20	40.20	40.70	37.65	41.65	1,627,200	64,841,630	39.849	10.44	10.44	10.57	9.779	10.82	6,265,109	10.350	3.08%
2008-01-23	0	39.00	39.00	39.80	37.00	40.00	1,664,900	64,616,700	38.811	10.13	10.13	10.34	9.610	10.39	6,410,263	10.080	7.29%
2008-01-22	0	36.35	34.90	36.30	31.00	38.10	1,755,600	60,599,570	34.518	9.441	9.064	9.428	8.051	9.895	6,759,480	8.9651	-7.74%
2008-01-21	0	39.40	39.15	39.45	39.00	41.95	894,504	36,060,958	40.314	10.23	10.17	10.25	10.13	10.90	3,444,054	10.470	-6.08%
2008-01-18	0	41.95	42.00	42.40	41.30	44.50	1,524,286	64,037,008	42.011	10.90	10.91	11.01	10.73	11.56	5,868,866	10.911	-6.47%
2008-01-17	0	44.85	44.35	44.85	41.40	45.00	644,995	27,729,545	42.992	11.65	11.52	11.65	10.75	11.69	2,483,385	11.166	8.33%
2008-01-16	0	41.40	41.50	41.80	39.20	43.80	1,698,800	69,702,920	41.031	10.75	10.78	10.86	10.18	11.38	6,540,786	10.657	-8.10%
2008-01-15	0	45.05	45.05	45.30	44.35	46.00	1,384,000	62,420,950	45.102	11.70	11.70	11.77	11.52	11.95	5,328,731	11.714	0.67%
2008-01-14	0	44.75	44.50	44.75	43.45	45.65	1,372,800	61,387,200	44.717	11.62	11.56	11.62	11.29	11.86	5,285,608	11.614	-3.56%
2008-01-11	0	46.40	46.10	46.40	46.00	49.25	1,896,525	88,676,857	46.758	12.05	11.97	12.05	11.95	12.79	7,302,075	12.144	-5.60%
2008-01-10	0	49.15	49.00	49.30	48.80	51.50	1,229,271	60,816,257	49.473	12.77	12.73	12.80	12.67	13.38	4,732,987	12.849	-4.56%
2008-01-09	0	51.50	51.50	51.55	51.40	53.50	596,000	30,895,050	51.837	13.38	13.38	13.39	13.35	13.90	2,294,742	13.463	-3.74%
2008-01-08	0	53.50	53.50	53.55	49.00	53.90	537,000	28,002,500	52.146	13.90	13.90	13.91	12.73	14.00	2,067,578	13.544	5.42%
2008-01-07	0	50.75	50.70	50.75	50.70	52.05	800,733	40,964,039	51.158	13.18	13.17	13.18	13.17	13.52	3,083,013	13.287	-2.96%
2008-01-04	0	52.30	52.30	52.40	52.00	54.55	1,206,200	63,293,650	52.474	13.58	13.58	13.61	13.51	14.17	4,644,158	13.629	-3.15%
2008-01-03	0	54.00	53.95	54.00	53.85	56.40	644,000	35,331,850	54.863	14.03	14.01	14.03	13.99	14.65	2,479,554	14.249	-3.57%
2008-01-02	0	56.00	55.95	56.00	55.70	57.85	967,000	54,547,150	56.409	14.54	14.53	14.54	14.47	15.03	3,723,181	14.651	0.00%
2007-12-31	0	56.00	55.95	56.00	55.80	57.50	423,000	23,737,300	56.117	14.54	14.53	14.54	14.49	14.93	1,628,651	14.575	-2.52%
2007-12-28	0	57.45	57.45	57.50	56.90	59.00	671,000	38,500,900	57.378	14.92	14.92	14.93	14.78	15.32	2,583,510	14.903	-3.20%
2007-12-27	0	59.35	59.30	59.35	58.70	62.50	647,000	38,393,300	59.340	15.41	15.40	15.41	15.25	16.23	2,491,105	15.412	-3.57%
2007-12-24	0	61.55	61.50	61.70	60.20	62.50	736,000	44,434,400	60.373	15.99	15.97	16.02	15.64	16.23	2,833,776	15.680	3.79%
2007-12-21	0	59.30	59.30	59.40	59.20	61.70	662,105	39,666,150	59.909	15.40	15.40	15.43	15.38	16.02	2,549,263	15.560	-3.58%
2007-12-20	0	61.50	61.50	61.70	61.30	62.25	665,000	41,025,300	61.692	15.97	15.97	16.02	15.92	16.17	2,560,409	16.023	-1.20%
2007-12-19	0	62.25	62.15	62.25	62.00	66.80	363,000	22,575,400	62.191	16.17	16.14	16.17	16.10	17.35	1,397,637	16.153	0.40%
2007-12-18	0	62.00	62.00	62.20	61.80	64.90	498,300	31,540,950	63.297	16.10	16.10	16.15	16.05	16.86	1,918,574	16.440	-2.52%
2007-12-17	0	63.60	62.65	63.80	62.40	65.00	466,000	29,468,750	63.238	16.52	16.27	16.57	16.21	16.88	1,794,211	16.424	-1.93%
2007-12-14	0	64.85	64.70	65.00	63.00	66.20	542,000	35,179,150	64.906	16.84	16.80	16.88	16.36	17.19	2,086,830	16.858	3.43%
2007-12-13	0	62.70	62.00	63.00	61.80	65.70	421,000	26,554,350	63.074	16.28	16.10	16.36	16.05	17.06	1,620,951	16.382	-3.91%
2007-12-12	0	65.25	65.30	66.20	64.30	67.20	279,400	18,387,230	65.810	16.95	16.96	17.19	16.70	17.45	1,075,757	17.092	-2.90%
2007-12-11	0	67.20	66.15	67.20	64.50	67.30	426,285	28,596,166	67.082	17.45	17.18	17.45	16.75	17.48	1,641,299	17.423	-0.07%
2007-12-10	0	67.25	67.25	67.30	66.20	67.55	986,484	66,309,857	67.218	17.47	17.47	17.48	17.19	17.54	3,798,199	17.458	0.45%
2007-12-07	0	66.95	65.10	67.00	65.10	67.85	562,000	37,704,350	67.090	17.39	16.91	17.40	16.91	17.62	2,163,834	17.425	1.59%
2007-12-06	0	65.90	65.80	65.90	64.70	67.25	339,000	22,302,386	65.789	17.12	17.09	17.12	16.80	17.47	1,305,231	17.087	-0.85%
2007-12-05	0	67.40	67.25	67.40	66.95	68.10	687,112	46,422,854	67.562	17.26	17.22	17.26	17.15	17.44	2,682,771	17.304	-1.53%
2007-12-04	0	68.45	68.00	68.45	67.75	69.20	838,000	57,336,050	68.420	17.53	17.42	17.53	17.35	17.72	3,271,900	17.524	-0.65%
2007-12-03	0	68.90	68.70	68.90	68.60	69.90	287,000	19,852,800	69.174	17.65	17.60	17.65	17.57	17.90	1,120,567	17.717	-0.29%
2007-11-30	0	69.10	69.10	69.15	66.35	69.65	1,173,515	80,184,206	68.328	17.70	17.70	17.71	16.99	17.84	4,581,890	17.500	4.14%
2007-11-29	0	66.35	66.25	66.50	65.20	67.00	1,003,270	66,644,766	66.428	16.99	16.97	17.03	16.70	17.16	3,917,183	17.013	0.61%
2007-11-28	0	65.95	65.90	65.95	64.45	66.85	771,000	50,334,250	65.284	16.89	16.88	16.89	16.51	17.12	3,010,304	16.721	3.29%
2007-11-27	0	63.85	63.80	63.90	63.80	64.20	497,000	31,746,950	63.877	16.35	16.34	16.37	16.34	16.44	1,940,494	16.360	-1.31%
2007-11-26	0	64.70	64.60	64.70	63.75	64.85	548,000	35,319,700	64.452	16.57	16.55	16.57	16.33	16.61	2,139,620	16.507	0.70%
2007-11-23	0	64.25	63.00	64.70	63.30	65.35	687,000	44,500,063	64.774	16.46	16.14	16.57	16.21	16.74	2,682,333	16.590	-1.15%
2007-11-22	0	65.00	64.75	65.00	62.50	65.15	729,000	46,825,850	64.233	16.65	16.58	16.65	16.01	16.69	2,846,319	16.451	1.09%
2007-11-21	0	64.30	63.75	64.40	62.85	65.80	942,000	60,591,250	64.322	16.47	16.33	16.49	16.10	16.85	3,677,959	16.474	2.06%
2007-11-20	0	63.00	63.00	63.35	62.70	65.50	1,376,000	86,746,300	63.042	16.14	16.14	16.23	16.06	16.78	5,372,476	16.146	-4.55%
2007-11-19	0	66.00	66.00	66.20	62.80	66.00	787,800	50,594,500	64.223	16.90	16.90	16.96	16.08	16.90	3,075,898	16.449	4.18%
2007-11-16	0	63.35	63.30	63.35	61.80	66.00	1,205,000	76,021,150	63.088	16.23	16.21	16.23	15.83	16.90	4,704,821	16.158	-4.02%
2007-11-15	0	66.00	65.50	66.10	65.35	67.00	2,568,000	169,848,762	66.140	16.90	16.78	16.93	16.74	17.16	10,026,539	16.940	-1.42%
2007-11-14	0	66.95	66.90	66.95	63.80	67.20	1,728,500	114,258,625	66.103	17.15	17.13	17.15	16.34	17.21	6,748,782	16.930	4.61%
2007-11-13	0	64.00	63.70	64.00	62.95	64.10	759,000	48,295,750	63.631	16.39	16.31	16.39	16.12	16.42	2,963,451	16.297	1.59%
2007-11-12	0	63.00	62.80	63.35	62.50	64.05	255,000	16,138,662	63.289	16.14	16.08	16.23	16.01	16.40	995,626	16.210	-1.56%
2007-11-09	0	64.00	63.85	64.00	63.75	66.50	636,000	41,317,250	64.964	16.39	16.35	16.39	16.33	17.03	2,483,208	16.639	-0.16%
2007-11-08	0	64.10	63.75	64.10	63.00	64.60	177,619	11,357,778	63.945	16.42	16.33	16.42	16.14	16.55	693,498	16.378	-1.00%
2007-11-07	0	64.75	64.75	65.20	64.55	67.00	415,000	27,089,500	65.276	16.58	16.58	16.70	16.53	17.16	1,620,332	16.718	1.49%
2007-11-06	0	63.80	63.80	64.10	62.50	64.00	114,000	7,230,550	63.426	16.34	16.34	16.42	16.01	16.39	445,103	16.245	1.11%
2007-11-05	0	63.10	63.00	63.10	63.15	64.00	398,600	25,377,315	63.666	16.16	16.14	16.16	16.17	16.39	1,556,300	16.306	-1.56%
2007-11-02	0	64.10	64.05	64.10	62.00	64.60	616,000	39,394,410	63.952	16.42	16.40	16.42	15.88	16.55	2,405,120	16.379	0.16%
2007-11-01	0	64.00	63.80	64.00	63.55	66.05	312,074	20,161,658	64.605	16.39	16.34	16.39	16.28	16.92	1,218,467	16.547	-2.44%
2007-10-31	0	65.60	65.60	65.80	62.55	65.60	802,300	51,531,500	64.230	16.80	16.80	16.85	16.02	16.80	3,132,513	16.451	3.72%
2007-10-30	0	63.25	62.55	63.25	61.85	64.00	579,125	36,287,975	62.660	16.20	16.02	16.20	15.84	16.39	2,261,145	16.048	-1.33%
2007-10-29	0	64.10	63.40	64.20	63.00	66.00	710,227	45,759,077	64.429	16.42	16.24	16.44	16.14	16.90	2,773,021	16.502	-1.31%
2007-10-26	0	64.95	64.60	64.95	63.00	65.00	693,100	44,803,734	64.643	16.64	16.55	16.64	16.14	16.65	2,706,150	16.556	3.42%
2007-10-25	0	62.80	62.60	62.80	59.10	63.00	684,079	41,926,622	61.289	16.08	16.03	16.08	15.14	16.14	2,670,929	15.697	5.10%
2007-10-24	0	59.75	59.75	59.80	58.00	60.00	527,500	31,389,475	59.506	15.30	15.30	15.32	14.85	15.37	2,059,579	15.241	1.96%
2007-10-23	0	58.60	58.45	58.60	56.65	58.85	546,000	31,804,600	58.250	15.01	14.97	15.01	14.51	15.07	2,131,811	14.919	3.72%
2007-10-22	0	56.50	56.75	57.00	54.05	57.00	500,000	27,945,500	55.891	14.47	14.53	14.60	13.84	14.60	1,952,208	14.315	-0.44%
2007-10-18	0	56.75	56.60	57.00	56.00	57.50	823,100	46,676,450	56.708	14.53	14.50	14.60	14.34	14.73	3,213,724	14.524	2.25%
2007-10-17	0	55.50	55.50	55.60	54.20	56.70	400,000	22,208,000	55.520	14.21	14.21	14.24	13.88	14.52	1,561,766	14.220	0.00%
2007-10-16	0	55.50	53.50	54.00	54.00	57.15	661,000	37,445,003	56.649	14.21	13.70	13.83	13.83	14.64	2,580,819	14.509	-1.25%
2007-10-15	0	56.20	56.05	56.25	56.00	57.95	187,000	10,548,950	56.411	14.39	14.36	14.41	14.34	14.84	730,126	14.448	0.54%
2007-10-12	0	55.90	55.75	55.90	55.80	57.55	363,358	20,507,990	56.440	14.32	14.28	14.32	14.29	14.74	1,418,701	14.455	-1.41%
2007-10-11	0	56.70	56.45	56.70	55.70	57.35	308,420	17,530,422	56.839	14.52	14.46	14.52	14.27	14.69	1,204,200	14.558	1.43%
2007-10-10	0	55.90	55.60	56.00	55.00	56.75	465,568	26,081,080	56.020	14.32	14.24	14.34	14.09	14.53	1,817,771	14.348	0.09%
2007-10-09	0	55.85	55.80	56.00	55.35	56.95	809,500	45,365,500	56.041	14.30	14.29	14.34	14.18	14.59	3,160,624	14.353	-0.27%
2007-10-08	0	56.00	56.00	56.35	55.05	57.00	441,550	24,641,188	55.806	14.34	14.34	14.43	14.10	14.60	1,723,995	14.293	2.00%
2007-10-05	0	54.90	54.30	54.95	53.90	55.90	1,286,086	70,405,826	54.744	14.06	13.91	14.07	13.80	14.32	5,021,414	14.021	-0.09%
2007-10-04	0	54.95	54.85	54.95	54.20	56.00	1,306,000	71,956,302	55.097	14.07	14.05	14.07	13.88	14.34	5,099,167	14.111	1.95%
2007-10-03	0	53.90	53.75	54.00	53.00	58.15	1,560,000	88,273,118	56.585	13.80	13.77	13.83	13.57	14.89	6,090,888	14.493	-7.07%
2007-10-02	0	58.00	58.00	58.80	57.65	63.00	1,883,370	112,303,364	59.629	14.85	14.85	15.06	14.77	16.14	7,353,459	15.272	0.87%
2007-09-28	0	57.50	57.25	57.45	57.00	60.50	591,000	34,858,950	58.983	14.73	14.66	14.71	14.60	15.50	2,307,510	15.107	-4.33%
2007-09-27	0	60.10	60.00	60.05	60.00	60.95	682,000	41,122,350	60.297	15.39	15.37	15.38	15.37	15.61	2,662,811	15.443	0.08%
2007-09-25	0	60.05	60.00	60.05	60.00	61.70	420,289	25,365,331	60.352	15.38	15.37	15.38	15.37	15.80	1,640,983	15.457	-1.56%
2007-09-24	0	61.00	61.00	61.40	60.00	61.90	409,700	24,845,430	60.643	15.62	15.62	15.73	15.37	15.85	1,599,639	15.532	-0.97%
2007-09-21	0	61.60	60.15	61.70	59.95	62.00	501,079	30,756,540	61.381	15.78	15.41	15.80	15.35	15.88	1,956,421	15.721	0.49%
2007-09-20	0	61.30	60.10	61.25	59.70	61.50	418,600	25,525,050	60.977	15.70	15.39	15.69	15.29	15.75	1,634,388	15.617	2.68%
2007-09-19	0	59.70	59.90	60.00	59.20	62.00	1,032,200	62,474,620	60.526	15.29	15.34	15.37	15.16	15.88	4,030,138	15.502	1.70%
2007-09-18	0	58.70	58.50	59.35	58.05	61.30	733,000	43,565,700	59.435	15.03	14.98	15.20	14.87	15.70	2,861,937	15.222	-1.01%
2007-09-17	0	59.30	59.10	59.95	59.10	61.30	353,000	21,297,350	60.332	15.19	15.14	15.35	15.14	15.70	1,378,259	15.452	-1.17%
2007-09-14	0	60.00	60.00	60.50	59.80	62.15	645,295	39,288,259	60.884	15.37	15.37	15.50	15.32	15.92	2,519,500	15.594	-1.80%
2007-09-13	0	61.10	61.05	61.10	61.00	61.85	144,000	8,835,550	61.358	15.65	15.64	15.65	15.62	15.84	562,236	15.715	-0.16%
2007-09-12	0	61.20	61.15	61.20	60.60	61.90	649,700	39,605,620	60.960	15.67	15.66	15.67	15.52	15.85	2,536,699	15.613	-1.21%
2007-09-11	0	61.95	61.60	61.95	61.65	67.25	410,000	25,450,200	62.074	15.87	15.78	15.87	15.79	17.22	1,600,810	15.898	-0.24%
2007-09-10	0	62.10	62.10	62.15	60.40	62.80	1,070,000	65,921,350	61.609	15.91	15.91	15.92	15.47	16.08	4,177,725	15.779	-4.24%
2007-09-07	0	64.85	64.55	64.90	61.00	65.00	571,000	36,012,550	63.069	16.61	16.53	16.62	15.62	16.65	2,229,421	16.153	5.62%
2007-09-06	0	61.40	60.85	61.40	60.00	61.40	529,000	32,126,100	60.730	15.73	15.58	15.73	15.37	15.73	2,065,436	15.554	0.74%
2007-09-05	0	60.95	60.90	61.00	59.90	61.40	769,000	46,865,175	60.943	15.61	15.60	15.62	15.34	15.73	3,002,495	15.609	0.41%
2007-09-04	0	60.70	60.70	60.85	60.50	62.35	942,000	57,417,300	60.953	15.55	15.55	15.58	15.50	15.97	3,677,959	15.611	-1.30%
2007-09-03	0	61.50	61.40	61.50	60.15	62.70	949,000	58,037,150	61.156	15.75	15.73	15.75	15.41	16.06	3,705,290	15.663	4.24%
2007-08-31	0	59.00	59.05	59.95	55.30	60.50	1,833,000	107,631,722	58.719	15.11	15.12	15.35	14.16	15.50	7,156,794	15.039	7.08%
2007-08-30	0	55.10	55.10	55.20	52.80	56.00	1,337,500	72,657,650	54.323	14.11	14.11	14.14	13.52	14.34	5,222,156	13.913	5.15%
2007-08-29	0	52.40	52.20	52.40	50.40	52.70	1,333,750	68,335,500	51.236	13.42	13.37	13.42	12.91	13.50	5,207,514	13.122	0.00%
2007-08-28	0	52.40	52.35	52.45	52.35	55.85	1,014,000	54,583,650	53.830	13.42	13.41	13.43	13.41	14.30	3,959,077	13.787	-4.64%
2007-08-27	0	54.95	54.95	55.20	54.80	56.00	872,000	48,214,000	55.291	14.07	14.07	14.14	14.04	14.34	3,404,650	14.161	0.64%
2007-08-24	0	54.60	54.50	54.60	54.50	57.80	1,021,000	56,615,100	55.451	13.98	13.96	13.98	13.96	14.80	3,986,408	14.202	-5.45%
2007-08-23	0	57.75	57.60	57.75	57.15	58.90	831,660	48,237,563	58.002	14.79	14.75	14.79	14.64	15.09	3,247,146	14.855	1.32%
2007-08-22	0	57.00	56.30	57.00	56.20	58.30	417,271	24,055,270	57.649	14.60	14.42	14.60	14.39	14.93	1,629,199	14.765	-0.35%
2007-08-21	0	57.20	56.85	57.40	54.30	58.00	774,458	44,022,404	56.843	14.65	14.56	14.70	13.91	14.85	3,023,806	14.559	6.12%
2007-08-20	0	53.90	53.90	54.00	52.40	54.50	1,022,560	54,746,902	53.539	13.80	13.80	13.83	13.42	13.96	3,992,499	13.712	5.69%
2007-08-17	0	51.00	50.95	51.00	50.70	56.00	1,506,300	77,721,450	51.598	13.06	13.05	13.06	12.99	14.34	5,881,221	13.215	-8.93%
2007-08-16	0	56.00	55.10	56.00	53.50	57.75	1,096,900	59,669,735	54.399	14.34	14.11	14.34	13.70	14.79	4,282,753	13.933	-4.84%
2007-08-15	0	58.85	58.60	58.85	58.00	60.50	548,000	32,593,800	59.478	15.07	15.01	15.07	14.85	15.50	2,139,620	15.233	-3.52%
2007-08-14	0	61.00	60.95	61.00	60.25	61.10	334,600	20,355,980	60.837	15.62	15.61	15.62	15.43	15.65	1,306,417	15.582	0.08%
2007-08-13	0	60.95	60.85	60.95	59.30	63.00	600,000	36,677,300	61.129	15.61	15.58	15.61	15.19	16.14	2,342,649	15.656	-3.02%
2007-08-10	0	62.85	62.85	63.00	62.50	64.95	491,508	31,149,371	63.375	16.10	16.10	16.14	16.01	16.64	1,919,051	16.232	-5.06%
2007-08-09	0	66.20	66.20	66.80	66.00	67.80	826,237	55,152,863	66.752	16.96	16.96	17.11	16.90	17.36	3,225,973	17.097	-1.34%
2007-08-08	0	67.10	67.05	67.20	66.25	69.00	554,633	37,323,952	67.295	17.19	17.17	17.21	16.97	17.67	2,165,518	17.236	0.15%
2007-08-07	0	67.00	66.60	67.55	66.40	69.55	409,000	27,695,750	67.716	17.16	17.06	17.30	17.01	17.81	1,596,906	17.343	-2.90%
2007-08-06	0	69.00	69.00	69.30	66.40	69.30	345,690	23,417,978	67.743	17.67	17.67	17.75	17.01	17.75	1,349,717	17.350	1.47%
2007-08-03	0	68.00	68.00	68.15	67.35	70.05	365,000	24,872,450	68.144	17.42	17.42	17.45	17.25	17.94	1,425,112	17.453	-3.27%
2007-08-02	0	70.30	70.30	70.35	66.10	70.80	658,860	45,302,470	68.759	18.01	18.01	18.02	16.93	18.13	2,572,463	17.611	2.93%
2007-08-01	0	68.30	68.30	68.65	68.15	70.00	500,300	34,511,970	68.983	17.49	17.49	17.58	17.45	17.93	1,953,379	17.668	-3.05%
2007-07-31	0	70.45	70.00	70.20	69.60	72.70	689,000	48,882,500	70.947	18.04	17.93	17.98	17.83	18.62	2,690,142	18.171	2.10%
2007-07-30	0	69.00	69.10	69.20	68.05	70.00	287,000	19,853,100	69.175	17.67	17.70	17.72	17.43	17.93	1,120,567	17.717	-2.68%
2007-07-27	0	70.90	70.65	70.90	69.60	71.50	510,000	36,034,050	70.655	18.16	18.09	18.16	17.83	18.31	1,991,252	18.096	-1.80%
2007-07-26	0	72.20	72.10	72.20	72.00	75.00	489,150	35,804,060	73.196	18.49	18.47	18.49	18.44	19.21	1,909,845	18.747	-0.14%
2007-07-25	0	72.30	72.40	72.55	72.00	74.15	307,000	22,407,200	72.988	18.52	18.54	18.58	18.44	18.99	1,198,656	18.694	-0.95%
2007-07-24	0	76.20	76.05	76.20	74.15	76.20	395,900	29,870,580	75.450	18.70	18.66	18.70	18.19	18.70	1,613,667	18.511	4.10%
2007-07-23	0	73.20	73.15	73.20	72.40	75.00	701,900	51,628,410	73.555	17.96	17.95	17.96	17.76	18.40	2,860,907	18.046	-1.28%
2007-07-20	0	74.15	74.15	74.80	73.60	75.50	301,877	22,403,011	74.212	18.19	18.19	18.35	18.06	18.52	1,230,434	18.207	0.61%
2007-07-19	0	73.70	73.60	74.00	72.00	75.00	774,300	56,777,045	73.327	18.08	18.06	18.16	17.66	18.40	3,156,005	17.990	1.24%
2007-07-18	0	72.80	72.25	72.80	71.60	76.60	1,495,000	109,373,400	73.159	17.86	17.73	17.86	17.57	18.79	6,093,539	17.949	-4.84%
2007-07-17	0	76.50	76.30	76.90	76.20	80.60	577,000	45,505,500	78.866	18.77	18.72	18.87	18.70	19.77	2,351,821	19.349	-3.95%
2007-07-16	0	79.65	79.65	79.85	75.45	82.00	654,000	51,535,150	78.800	19.54	19.54	19.59	18.51	20.12	2,665,669	19.333	4.80%
2007-07-13	0	76.00	75.75	76.00	74.55	78.05	415,700	31,701,870	76.261	18.65	18.58	18.65	18.29	19.15	1,694,371	18.710	1.40%
2007-07-12	0	74.95	74.55	74.95	72.65	75.00	520,500	38,649,808	74.255	18.39	18.29	18.39	17.82	18.40	2,121,530	18.218	2.67%
2007-07-11	0	73.00	73.00	73.50	72.50	74.00	495,000	36,217,351	73.166	17.91	17.91	18.03	17.79	18.16	2,017,593	17.951	-1.22%
2007-07-10	0	73.90	73.50	74.00	71.00	74.00	669,300	49,100,140	73.360	18.13	18.03	18.16	17.42	18.16	2,728,031	17.998	2.64%
2007-07-09	0	72.00	71.30	71.80	70.90	73.60	431,000	30,830,630	71.533	17.66	17.49	17.62	17.39	18.06	1,756,733	17.550	2.13%
2007-07-06	0	70.50	70.80	70.95	69.70	71.00	329,200	23,107,000	70.191	17.30	17.37	17.41	17.10	17.42	1,341,801	17.221	0.93%
2007-07-05	0	69.85	69.90	70.00	69.00	71.50	220,000	15,394,050	69.973	17.14	17.15	17.17	16.93	17.54	896,708	17.167	-0.21%
2007-07-04	0	70.00	70.00	70.75	68.20	71.00	474,300	33,156,840	69.907	17.17	17.17	17.36	16.73	17.42	1,933,221	17.151	-2.10%
2007-07-03	0	71.50	71.00	71.40	66.95	73.05	1,000,500	70,932,200	70.897	17.54	17.42	17.52	16.43	17.92	4,077,984	17.394	8.33%
2007-06-29	0	66.00	65.90	66.00	63.05	66.00	571,150	37,141,763	65.030	16.19	16.17	16.19	15.47	16.19	2,327,977	15.955	4.93%
2007-06-28	0	62.90	62.70	62.90	62.80	62.95	618,155	38,874,400	62.888	15.43	15.38	15.43	15.41	15.44	2,519,566	15.429	0.48%
2007-06-27	0	62.60	62.55	62.60	62.60	63.00	402,000	25,242,544	62.792	15.36	15.35	15.36	15.36	15.46	1,638,530	15.406	0.16%
2007-06-26	0	62.50	62.40	62.50	62.20	63.20	538,000	33,760,800	62.752	15.33	15.31	15.33	15.26	15.51	2,192,859	15.396	-0.64%
2007-06-25	0	62.90	62.85	62.90	62.75	63.00	817,000	51,362,946	62.868	15.43	15.42	15.43	15.40	15.46	3,330,048	15.424	-0.08%
2007-06-22	0	62.95	62.90	62.95	62.20	63.30	1,259,000	79,237,990	62.937	15.44	15.43	15.44	15.26	15.53	5,131,616	15.441	-0.87%
2007-06-21	0	63.50	63.50	63.70	62.50	64.85	1,580,100	100,435,050	63.562	15.58	15.58	15.63	15.33	15.91	6,440,402	15.595	6.10%
2007-06-20	0	59.85	59.70	59.90	59.60	60.50	396,000	23,777,550	60.044	14.68	14.65	14.70	14.62	14.84	1,614,075	14.731	0.00%
2007-06-18	0	59.85	59.85	59.90	59.00	60.50	200,000	11,989,400	59.947	14.68	14.68	14.70	14.48	14.84	815,189	14.708	2.40%
2007-06-15	0	58.45	58.40	58.70	58.45	60.50	416,850	24,960,440	59.879	14.34	14.33	14.40	14.34	14.84	1,699,058	14.691	-1.85%
2007-06-14	0	59.55	59.50	59.55	59.20	60.00	255,500	15,243,500	59.661	14.61	14.60	14.61	14.52	14.72	1,041,404	14.637	1.97%
2007-06-13	0	58.40	58.50	58.55	58.00	59.20	255,850	15,015,030	58.687	14.33	14.35	14.36	14.23	14.52	1,042,831	14.398	0.09%
2007-06-12	0	58.35	58.35	58.60	58.00	58.80	316,000	18,443,600	58.366	14.32	14.32	14.38	14.23	14.43	1,287,999	14.320	0.52%
2007-06-11	0	58.05	58.00	58.20	57.35	58.20	75,800	4,391,500	57.935	14.24	14.23	14.28	14.07	14.28	308,957	14.214	1.84%
2007-06-08	0	57.00	56.70	57.50	56.00	58.20	529,200	30,272,980	57.205	13.98	13.91	14.11	13.74	14.28	2,156,991	14.035	-1.98%
2007-06-07	0	58.15	58.15	58.20	57.95	58.50	655,000	38,063,600	58.112	14.27	14.27	14.28	14.22	14.35	2,669,745	14.257	-0.09%
2007-06-06	0	58.20	57.90	58.50	56.85	58.20	545,000	31,407,893	57.629	14.28	14.21	14.35	13.95	14.28	2,221,391	14.139	0.87%
2007-06-05	0	57.70	58.00	58.10	56.55	58.15	345,000	19,808,800	57.417	14.16	14.23	14.25	13.87	14.27	1,406,201	14.087	2.85%
2007-06-04	0	56.10	56.10	56.80	55.95	58.00	252,000	14,308,301	56.779	13.76	13.76	13.94	13.73	14.23	1,027,138	13.930	-1.58%
2007-06-01	0	57.00	56.80	57.00	56.40	58.40	380,000	21,669,350	57.025	13.98	13.94	13.98	13.84	14.33	1,548,860	13.991	0.00%
2007-05-31	0	57.00	56.75	57.00	55.70	57.00	187,500	10,622,400	56.653	13.98	13.92	13.98	13.67	13.98	764,240	13.899	2.52%
2007-05-30	0	55.60	55.50	56.00	55.45	56.25	198,000	11,023,400	55.674	13.64	13.62	13.74	13.60	13.80	807,037	13.659	-1.85%
2007-05-29	0	56.65	56.65	56.70	56.00	57.10	66,000	3,734,250	56.580	13.90	13.90	13.91	13.74	14.01	269,012	13.881	1.07%
2007-05-28	0	56.05	55.55	55.60	55.50	57.15	457,000	25,637,050	56.099	13.75	13.63	13.64	13.62	14.02	1,862,707	13.763	-1.67%
2007-05-25	0	57.00	57.00	57.25	56.10	57.95	582,850	33,316,025	57.161	13.98	13.98	14.05	13.76	14.22	2,375,665	14.024	-2.56%
2007-05-23	0	58.50	58.15	59.00	58.50	59.40	294,850	17,364,625	58.893	14.35	14.27	14.48	14.35	14.57	1,201,793	14.449	-1.52%
2007-05-22	0	59.40	59.40	59.90	58.75	59.75	214,000	12,687,300	59.286	14.57	14.57	14.70	14.41	14.66	872,252	14.545	-0.59%
2007-05-21	0	59.75	59.75	59.90	59.55	59.90	212,675	12,705,260	59.740	14.66	14.66	14.70	14.61	14.70	866,852	14.657	-0.08%
2007-05-18	0	59.80	59.75	60.00	59.80	60.20	171,000	10,262,300	60.013	14.67	14.66	14.72	14.67	14.77	696,987	14.724	-0.33%
2007-05-17	0	60.00	60.00	60.10	59.80	61.30	259,600	15,581,700	60.022	14.72	14.72	14.75	14.67	15.04	1,058,116	14.726	-0.17%
2007-05-16	0	60.10	60.05	61.40	60.00	61.50	222,000	13,390,750	60.319	14.75	14.73	15.06	14.72	15.09	904,860	14.799	-1.48%
2007-05-15	0	61.00	60.95	61.00	60.90	61.20	87,154	5,318,494	61.024	14.97	14.95	14.97	14.94	15.01	355,235	14.972	0.33%
2007-05-14	0	60.80	60.80	61.00	60.80	62.80	138,000	8,483,061	61.471	14.92	14.92	14.97	14.92	15.41	562,481	15.082	-1.94%
2007-05-11	0	62.00	61.80	62.45	59.90	62.00	187,100	11,389,225	60.872	15.21	15.16	15.32	14.70	15.21	762,610	14.935	0.81%
2007-05-10	0	61.50	61.00	61.50	60.00	61.60	620,000	37,723,250	60.844	15.09	14.97	15.09	14.72	15.11	2,527,087	14.928	3.62%
2007-05-09	0	59.35	59.35	59.40	58.95	59.95	66,000	3,919,800	59.391	14.56	14.56	14.57	14.46	14.71	269,012	14.571	0.51%
2007-05-08	0	59.05	58.70	59.05	58.50	59.50	70,400	4,161,160	59.107	14.49	14.40	14.49	14.35	14.60	286,947	14.502	-0.59%
2007-05-07	0	59.40	59.40	59.55	58.85	60.20	175,000	10,473,300	59.847	14.57	14.57	14.61	14.44	14.77	713,291	14.683	0.93%
2007-05-04	0	58.85	58.85	58.90	58.50	59.80	302,000	17,910,693	59.307	14.44	14.44	14.45	14.35	14.67	1,230,936	14.550	-1.59%
2007-05-03	0	59.80	59.80	59.85	59.60	60.00	279,813	16,735,911	59.811	14.67	14.67	14.68	14.62	14.72	1,140,503	14.674	0.50%
2007-05-02	0	59.50	59.30	59.50	59.30	60.00	274,895	16,372,565	59.559	14.60	14.55	14.60	14.55	14.72	1,120,457	14.612	0.34%
2007-04-30	0	59.30	58.70	59.30	58.70	59.80	167,016	9,907,241	59.319	14.55	14.40	14.55	14.40	14.67	680,748	14.553	1.37%
2007-04-27	0	58.50	58.50	58.55	58.35	59.90	69,630	4,089,966	58.739	14.35	14.35	14.36	14.32	14.70	283,808	14.411	-2.50%
2007-04-26	0	60.00	58.70	60.35	58.10	60.20	192,000	11,356,666	59.149	14.72	14.40	14.81	14.25	14.77	782,582	14.512	3.45%
2007-04-25	0	58.00	57.90	58.00	56.90	59.30	397,805	23,153,631	58.203	14.23	14.21	14.23	13.96	14.55	1,621,432	14.280	0.87%
2007-04-24	0	57.50	57.50	57.60	57.50	59.00	143,000	8,278,250	57.890	14.11	14.11	14.13	14.11	14.48	582,860	14.203	-2.54%
2007-04-23	0	59.00	59.00	59.80	58.00	59.90	336,000	19,926,100	59.304	14.48	14.48	14.67	14.23	14.70	1,369,518	14.550	1.72%
2007-04-20	0	58.00	57.90	58.50	56.40	58.50	395,000	22,697,650	57.462	14.23	14.21	14.35	13.84	14.35	1,609,999	14.098	2.84%
2007-04-19	0	56.40	56.25	56.40	56.10	57.00	332,300	18,717,070	56.326	13.84	13.80	13.84	13.76	13.98	1,354,437	13.819	-1.05%
2007-04-18	0	57.00	56.30	57.00	56.15	57.00	232,067	13,145,744	56.646	13.98	13.81	13.98	13.78	13.98	945,893	13.898	0.00%
2007-04-17	0	57.00	57.00	57.15	56.55	57.15	272,720	15,513,550	56.885	13.98	13.98	14.02	13.87	14.02	1,111,592	13.956	0.80%
2007-04-16	0	56.55	56.70	56.80	55.80	56.60	573,000	32,036,850	55.911	13.87	13.91	13.94	13.69	13.89	2,335,517	13.717	1.34%
2007-04-13	0	55.80	55.90	56.00	54.20	55.85	226,010	12,500,704	55.310	13.69	13.71	13.74	13.30	13.70	921,205	13.570	3.05%
2007-04-12	0	54.15	54.15	54.60	53.65	55.00	386,610	20,916,100	54.101	13.29	13.29	13.40	13.16	13.49	1,575,802	13.273	-0.09%
2007-04-11	0	54.20	54.20	54.30	53.85	56.00	483,940	26,306,246	54.358	13.30	13.30	13.32	13.21	13.74	1,972,513	13.336	-1.00%
2007-04-10	0	54.75	54.60	54.75	54.65	56.35	352,140	19,391,560	55.068	13.43	13.40	13.43	13.41	13.83	1,435,304	13.510	-2.84%
2007-04-04	0	56.35	56.35	56.40	55.60	57.70	173,000	9,830,200	56.822	13.83	13.83	13.84	13.64	14.16	705,139	13.941	-0.44%
2007-04-03	0	56.60	56.60	56.95	56.60	57.60	258,347	14,711,333	56.944	13.89	13.89	13.97	13.89	14.13	1,053,008	13.971	0.00%
2007-04-02	0	56.60	56.35	56.80	55.80	56.60	364,000	20,490,900	56.294	13.89	13.83	13.94	13.69	13.89	1,483,644	13.811	0.44%
2007-03-30	0	56.35	56.05	56.20	54.70	56.60	222,000	12,435,600	56.016	13.83	13.75	13.79	13.42	13.89	904,860	13.743	3.49%
2007-03-29	0	54.45	54.45	54.60	54.05	55.05	278,000	15,183,100	54.615	13.36	13.36	13.40	13.26	13.51	1,133,113	13.399	-1.36%
2007-03-28	0	55.20	55.20	55.40	55.15	56.40	232,000	12,954,174	55.837	13.54	13.54	13.59	13.53	13.84	945,620	13.699	-2.21%
2007-03-27	0	56.45	56.45	56.50	56.00	57.70	305,000	17,218,000	56.452	13.85	13.85	13.86	13.74	14.16	1,243,164	13.850	-1.14%
2007-03-26	0	57.10	56.85	57.30	55.50	57.25	510,000	28,925,350	56.716	14.01	13.95	14.06	13.62	14.05	2,078,733	13.915	2.51%
2007-03-23	0	55.70	55.20	55.85	53.50	55.80	375,000	20,721,850	55.258	13.67	13.54	13.70	13.13	13.69	1,528,480	13.557	4.01%
2007-03-22	0	53.55	53.55	53.60	53.20	53.90	229,000	12,274,950	53.602	13.14	13.14	13.15	13.05	13.22	933,392	13.151	1.23%
2007-03-21	0	52.90	53.00	53.55	52.85	56.00	190,500	10,169,200	53.382	12.98	13.00	13.14	12.97	13.74	776,468	13.097	-1.12%
2007-03-20	0	53.50	53.00	53.60	53.10	54.30	169,000	9,115,500	53.938	13.13	13.00	13.15	13.03	13.32	688,835	13.233	-0.09%
2007-03-19	0	53.55	53.55	53.60	53.05	53.95	38,000	2,034,800	53.547	13.14	13.14	13.15	13.02	13.24	154,886	13.137	1.04%
2007-03-16	0	53.00	52.80	53.00	52.45	53.80	197,639	10,466,703	52.959	13.00	12.95	13.00	12.87	13.20	805,566	12.993	-0.66%
2007-03-15	0	53.35	53.30	53.40	53.35	55.15	103,871	5,610,483	54.014	13.09	13.08	13.10	13.09	13.53	423,373	13.252	-1.66%
2007-03-14	0	54.25	53.65	54.95	52.10	55.00	174,000	9,385,150	53.938	13.31	13.16	13.48	12.78	13.49	709,215	13.233	-1.36%
2007-03-13	0	55.00	53.80	54.60	53.20	55.40	269,269	14,760,724	54.818	13.49	13.20	13.40	13.05	13.59	1,097,526	13.449	3.38%
2007-03-12	0	53.20	53.20	53.70	53.00	54.00	79,964	4,273,738	53.446	13.05	13.05	13.17	13.00	13.25	325,929	13.112	-1.48%
2007-03-09	0	54.00	53.60	53.70	53.20	54.20	357,300	19,201,060	53.739	13.25	13.15	13.17	13.05	13.30	1,456,336	13.185	1.50%
2007-03-08	0	53.20	53.20	53.50	52.10	54.00	288,000	15,353,450	53.311	13.05	13.05	13.13	12.78	13.25	1,173,872	13.079	3.80%
2007-03-07	0	51.25	50.75	51.25	49.15	53.90	607,425	30,896,415	50.865	12.57	12.45	12.57	12.06	13.22	2,475,832	12.479	4.27%
2007-03-06	0	49.15	49.15	49.35	47.10	49.60	626,626	30,681,537	48.963	12.06	12.06	12.11	11.56	12.17	2,554,094	12.013	2.40%
2007-03-05	0	48.00	47.50	48.00	48.00	51.20	321,483	15,896,066	49.446	11.78	11.65	11.78	11.78	12.56	1,310,347	12.131	-7.25%
2007-03-02	0	51.75	51.75	51.85	51.15	53.10	456,164	23,627,140	51.795	12.70	12.70	12.72	12.55	13.03	1,859,300	12.708	-1.99%
2007-03-01	0	52.80	52.40	52.80	51.20	53.15	231,200	12,168,620	52.632	12.95	12.86	12.95	12.56	13.04	942,359	12.913	3.83%
2007-02-28	0	50.85	50.70	52.00	50.55	52.90	398,000	20,606,600	51.775	12.48	12.44	12.76	12.40	12.98	1,622,227	12.703	-5.31%
2007-02-27	0	53.70	53.05	54.50	52.00	56.15	528,000	28,660,075	54.280	13.17	13.02	13.37	12.76	13.78	2,152,100	13.317	-2.01%
2007-02-26	0	54.80	54.20	54.95	51.20	56.95	715,971	38,395,352	53.627	13.44	13.30	13.48	12.56	13.97	2,918,259	13.157	-2.06%
2007-02-23	0	55.95	55.85	56.00	55.35	56.65	210,000	11,707,550	55.750	13.73	13.70	13.74	13.58	13.90	855,949	13.678	1.73%
2007-02-22	0	55.00	54.95	55.00	54.65	55.00	276,000	15,169,750	54.963	13.49	13.48	13.49	13.41	13.49	1,124,961	13.485	0.64%
2007-02-21	0	54.65	54.75	54.80	53.30	54.80	278,272	15,079,655	54.190	13.41	13.43	13.44	13.08	13.44	1,134,222	13.295	3.21%
2007-02-16	0	52.95	52.60	52.65	52.65	54.70	261,926	13,950,438	53.261	12.99	12.90	12.92	12.92	13.42	1,067,596	13.067	-0.47%
2007-02-15	0	53.20	53.15	53.85	52.55	55.05	225,532	12,192,686	54.062	13.05	13.04	13.21	12.89	13.51	919,256	13.264	2.21%
2007-02-14	0	52.05	52.10	56.35	51.85	57.10	528,221	29,600,434	56.038	12.77	12.78	13.83	12.72	14.01	2,153,000	13.748	-5.02%
2007-02-13	0	54.80	54.80	54.95	53.60	54.80	463,000	25,064,950	54.136	13.44	13.44	13.48	13.15	13.44	1,887,163	13.282	3.40%
2007-02-12	0	53.00	52.60	53.00	52.05	53.60	275,000	14,485,500	52.675	13.00	12.90	13.00	12.77	13.15	1,120,885	12.923	-0.75%
2007-02-09	0	53.40	53.50	53.60	52.50	53.55	279,039	14,852,298	53.227	13.10	13.13	13.15	12.88	13.14	1,137,348	13.059	-0.09%
2007-02-08	0	53.45	53.05	53.45	52.50	54.50	776,500	41,211,394	53.073	13.11	13.02	13.11	12.88	13.37	3,164,972	13.021	2.99%
2007-02-07	0	51.90	51.50	52.00	50.35	52.00	329,400	16,804,765	51.016	12.73	12.64	12.76	12.35	12.76	1,342,617	12.516	3.08%
2007-02-06	0	50.35	50.00	50.65	48.60	51.10	293,621	14,874,448	50.659	12.35	12.27	12.43	11.92	12.54	1,196,783	12.429	0.40%
2007-02-05	0	50.15	49.60	50.15	49.50	50.50	432,300	21,620,548	50.013	12.30	12.17	12.30	12.14	12.39	1,762,032	12.270	0.30%
2007-02-02	0	50.00	49.75	50.00	49.50	50.00	451,692	22,525,576	49.869	12.27	12.21	12.27	12.14	12.27	1,841,072	12.235	1.63%
2007-02-01	0	49.20	49.20	49.25	48.75	49.30	422,000	20,725,600	49.113	12.07	12.07	12.08	11.96	12.10	1,720,049	12.049	2.18%
2007-01-31	0	48.15	48.60	48.80	47.90	50.00	882,000	43,188,150	48.966	11.81	11.92	11.97	11.75	12.27	3,594,984	12.013	0.73%
2007-01-30	0	47.80	47.30	47.80	47.30	48.00	108,272	5,170,016	47.750	11.73	11.60	11.73	11.60	11.78	441,311	11.715	-0.42%
2007-01-29	0	48.00	47.30	48.00	47.30	48.00	101,000	4,841,300	47.934	11.78	11.60	11.78	11.60	11.78	411,671	11.760	1.48%
2007-01-26	0	47.30	47.25	47.80	47.00	48.00	304,300	14,382,020	47.263	11.60	11.59	11.73	11.53	11.78	1,240,310	11.596	-1.46%
2007-01-25	0	48.00	47.95	48.05	47.95	48.40	236,400	11,353,040	48.025	11.78	11.76	11.79	11.76	11.87	963,554	11.782	-0.31%
2007-01-24	0	48.15	48.05	48.20	48.00	48.20	192,150	9,236,250	48.068	11.81	11.79	11.83	11.78	11.83	783,193	11.793	0.31%
2007-01-23	0	48.00	47.15	48.10	47.00	48.30	700,032	33,639,242	48.054	11.78	11.57	11.80	11.53	11.85	2,853,293	11.790	-0.10%
2007-01-22	0	48.05	48.05	48.30	46.70	48.50	835,243	40,014,248	47.907	11.79	11.79	11.85	11.46	11.90	3,404,405	11.754	0.73%
2007-01-19	0	47.70	47.45	47.70	47.00	47.70	331,000	15,691,600	47.407	11.70	11.64	11.70	11.53	11.70	1,349,138	11.631	0.21%
2007-01-18	0	47.60	47.50	47.60	47.25	48.20	439,800	20,901,451	47.525	11.68	11.65	11.68	11.59	11.83	1,792,601	11.660	0.74%
2007-01-17	0	47.25	46.95	47.25	46.85	47.50	416,200	19,645,480	47.202	11.59	11.52	11.59	11.49	11.65	1,696,409	11.581	0.53%
2007-01-16	0	47.00	46.70	47.00	46.55	47.00	198,000	9,261,650	46.776	11.53	11.46	11.53	11.42	11.53	807,037	11.476	0.86%
2007-01-15	0	46.60	46.25	46.60	46.20	46.90	98,000	4,566,400	46.596	11.43	11.35	11.43	11.33	11.51	399,443	11.432	2.08%
2007-01-12	0	45.65	45.60	46.10	45.55	46.70	167,000	7,690,850	46.053	11.20	11.19	11.31	11.18	11.46	680,683	11.299	-1.19%
2007-01-11	0	46.20	46.20	46.30	46.15	46.90	411,500	19,244,950	46.768	11.33	11.33	11.36	11.32	11.51	1,677,252	11.474	-1.81%
2007-01-10	0	47.05	46.85	47.05	46.90	47.60	291,000	13,712,990	47.124	11.54	11.49	11.54	11.51	11.68	1,186,100	11.561	1.07%
2007-01-09	0	46.55	46.20	46.50	46.50	48.50	141,000	6,726,550	47.706	11.42	11.33	11.41	11.41	11.90	574,708	11.704	-3.42%
2007-01-08	0	48.20	48.20	48.50	47.50	48.30	80,000	3,851,500	48.144	11.83	11.83	11.90	11.65	11.85	326,076	11.812	1.05%
2007-01-05	0	47.70	47.70	47.75	47.30	48.75	285,000	13,784,349	48.366	11.70	11.70	11.72	11.60	11.96	1,161,645	11.866	-2.25%
2007-01-04	0	48.80	48.65	49.00	48.80	49.60	205,000	10,064,200	49.094	11.97	11.94	12.02	11.97	12.17	835,569	12.045	-1.61%
2007-01-03	0	49.60	49.15	49.60	47.95	49.60	608,000	29,727,400	48.894	12.17	12.06	12.17	11.76	12.17	2,478,175	11.996	3.44%
2007-01-02	0	47.95	47.80	48.00	47.20	48.00	151,000	7,224,250	47.843	11.76	11.73	11.78	11.58	11.78	615,468	11.738	-0.10%
2006-12-29	0	48.00	48.00	48.20	48.00	48.40	180,867	8,732,349	48.280	11.78	11.78	11.83	11.78	11.87	737,204	11.845	-0.41%
2006-12-28	0	48.20	47.60	48.20	47.20	48.50	190,500	9,088,550	47.709	11.83	11.68	11.83	11.58	11.90	776,468	11.705	0.00%
2006-12-27	0	48.20	48.20	48.30	47.50	48.50	176,000	8,483,300	48.201	11.83	11.83	11.85	11.65	11.90	717,367	11.826	0.52%
2006-12-22	0	47.95	47.90	48.00	47.50	48.00	254,000	12,177,150	47.942	11.76	11.75	11.78	11.65	11.78	1,035,290	11.762	0.10%
2006-12-21	0	47.90	47.80	47.95	47.35	48.20	598,550	28,688,345	47.930	11.75	11.73	11.76	11.62	11.83	2,439,658	11.759	1.27%
2006-12-20	0	47.30	47.50	47.60	47.10	47.75	935,000	44,413,946	47.502	11.60	11.65	11.68	11.56	11.72	3,811,010	11.654	0.96%
2006-12-19	0	46.85	46.80	46.85	46.85	47.70	198,400	9,379,210	47.274	11.49	11.48	11.49	11.49	11.70	808,668	11.598	-1.88%
2006-12-18	0	47.75	47.60	47.75	47.60	47.85	494,201	23,589,796	47.733	11.72	11.68	11.72	11.68	11.74	2,014,337	11.711	0.32%
2006-12-15	0	47.60	47.55	47.65	46.00	47.75	399,000	18,942,050	47.474	11.68	11.67	11.69	11.29	11.72	1,626,303	11.647	1.06%
2006-12-14	0	47.10	47.00	47.20	46.35	47.85	289,000	13,604,800	47.075	11.56	11.53	11.58	11.37	11.74	1,177,948	11.550	1.36%
2006-12-13	0	49.50	-	49.30	49.30	50.50	706,402	35,515,381	50.276	11.40	-	11.35	11.35	11.63	3,067,104	11.579	-0.90%
2006-12-12	0	49.95	49.65	50.20	49.65	50.50	509,000	25,462,900	50.025	11.50	11.44	11.56	11.44	11.63	2,210,010	11.522	-0.10%
2006-12-11	0	50.00	49.70	50.00	49.30	50.00	440,000	21,974,070	49.941	11.52	11.45	11.52	11.35	11.52	1,910,422	11.502	0.20%
2006-12-08	0	49.90	49.85	49.95	49.10	50.05	276,000	13,773,750	49.905	11.49	11.48	11.50	11.31	11.53	1,198,355	11.494	0.00%
2006-12-07	0	49.90	49.80	49.95	49.50	50.10	326,400	16,310,830	49.972	11.49	11.47	11.50	11.40	11.54	1,417,185	11.509	-0.10%
2006-12-06	0	49.95	49.90	49.95	49.90	50.15	516,239	25,810,304	49.997	11.50	11.49	11.50	11.49	11.55	2,241,441	11.515	0.50%
2006-12-05	0	49.70	49.50	49.70	48.50	50.30	356,600	17,619,850	49.411	11.45	11.40	11.45	11.17	11.58	1,548,310	11.380	2.47%
2006-12-04	0	48.50	48.50	48.60	48.25	48.60	272,000	13,187,520	48.484	11.17	11.17	11.19	11.11	11.19	1,180,988	11.167	0.62%
2006-12-01	0	48.20	48.10	48.20	48.10	49.00	537,000	26,161,000	48.717	11.10	11.08	11.10	11.08	11.29	2,331,583	11.220	-1.53%
2006-11-30	0	48.95	48.70	48.95	48.50	49.40	477,100	23,342,360	48.926	11.27	11.22	11.27	11.17	11.38	2,071,505	11.268	1.66%
2006-11-29	0	48.15	48.00	48.20	46.10	48.40	765,000	36,497,850	47.710	11.09	11.06	11.10	10.62	11.15	3,321,528	10.988	5.13%
2006-11-28	0	45.80	45.60	45.95	45.40	47.50	740,932	34,061,193	45.971	10.55	10.50	10.58	10.46	10.94	3,217,028	10.588	-4.08%
2006-11-27	0	47.75	47.50	47.75	47.45	48.75	419,000	20,063,550	47.884	11.00	10.94	11.00	10.93	11.23	1,819,242	11.029	-2.55%
2006-11-24	0	49.00	49.00	49.05	48.25	49.80	1,809,212	88,888,373	49.131	11.29	11.29	11.30	11.11	11.47	7,855,358	11.316	3.70%
2006-11-23	0	47.25	47.30	47.35	45.20	47.60	1,641,600	76,972,860	46.889	10.88	10.89	10.91	10.41	10.96	7,127,609	10.799	5.70%
2006-11-22	0	44.70	44.60	44.70	43.75	44.80	461,195	20,360,691	44.148	10.30	10.27	10.30	10.08	10.32	2,002,447	10.168	2.41%
2006-11-21	0	43.65	43.60	43.65	43.10	43.80	355,000	15,476,750	43.596	10.05	10.04	10.05	9.927	10.09	1,541,363	10.041	0.58%
2006-11-20	0	43.40	43.40	43.50	42.80	44.40	495,000	21,495,850	43.426	9.996	9.996	10.02	9.858	10.23	2,149,224	10.002	0.00%
2006-11-17	0	43.40	43.35	43.40	41.85	43.40	519,000	22,283,408	42.935	9.996	9.984	9.996	9.639	9.996	2,253,429	9.8887	3.70%
2006-11-16	0	41.85	41.80	41.85	40.40	41.85	696,720	28,653,146	41.126	9.639	9.627	9.639	9.305	9.639	3,025,066	9.4719	3.59%
2006-11-15	0	40.40	40.40	40.50	39.30	40.60	425,500	16,879,000	39.669	9.305	9.305	9.328	9.051	9.351	1,847,464	9.1363	3.32%
2006-11-14	0	39.10	39.00	39.10	38.80	39.70	561,000	21,964,482	39.152	9.005	8.982	9.005	8.936	9.144	2,435,787	9.0174	1.16%
2006-11-13	0	38.65	38.60	38.65	38.55	39.10	603,900	23,455,565	38.840	8.902	8.890	8.902	8.879	9.005	2,622,054	8.9455	-0.51%
2006-11-10	0	38.85	38.85	38.90	38.30	39.05	424,200	16,399,815	38.661	8.948	8.948	8.959	8.821	8.994	1,841,820	8.9041	0.52%
2006-11-09	0	38.65	38.65	38.70	38.35	38.60	340,100	13,086,560	38.479	8.902	8.902	8.913	8.833	8.890	1,476,669	8.8622	-0.51%
2006-11-08	0	38.85	38.70	38.90	38.70	39.10	173,000	6,732,800	38.918	8.948	8.913	8.959	8.913	9.005	751,143	8.9634	0.39%
2006-11-07	0	38.70	38.60	38.80	38.60	39.50	156,000	6,081,200	38.982	8.913	8.890	8.936	8.890	9.097	677,331	8.9782	-0.51%
2006-11-06	0	38.90	38.65	38.90	38.20	39.10	491,700	18,907,670	38.454	8.959	8.902	8.959	8.798	9.005	2,134,896	8.8565	0.78%
2006-11-03	0	38.60	38.60	38.65	38.45	39.00	504,500	19,487,050	38.626	8.890	8.890	8.902	8.856	8.982	2,190,472	8.8963	-1.53%
2006-11-02	0	39.20	39.15	39.20	38.55	39.20	348,000	13,515,950	38.839	9.028	9.017	9.028	8.879	9.028	1,510,970	8.9452	0.51%
2006-11-01	0	39.00	38.95	39.05	38.00	39.05	278,000	10,761,100	38.709	8.982	8.971	8.994	8.752	8.994	1,207,039	8.9153	-0.26%
2006-10-31	0	39.10	38.90	39.10	38.55	39.70	313,000	12,255,850	39.156	9.005	8.959	9.005	8.879	9.144	1,359,004	9.0183	1.56%
2006-10-27	0	38.50	38.40	38.55	38.40	39.60	378,000	14,698,950	38.886	8.867	8.844	8.879	8.844	9.120	1,641,226	8.9561	-2.41%
2006-10-26	0	39.45	39.50	39.55	39.00	39.80	270,500	10,689,200	39.516	9.086	9.097	9.109	8.982	9.167	1,174,475	9.1013	-0.75%
2006-10-25	0	39.75	39.60	39.75	39.20	39.85	460,000	18,137,792	39.430	9.155	9.120	9.155	9.028	9.178	1,997,259	9.0813	1.53%
2006-10-24	0	39.15	39.10	39.15	39.15	39.60	336,000	13,231,025	39.378	9.017	9.005	9.017	9.017	9.120	1,458,867	9.0694	-0.89%
2006-10-23	0	39.50	39.25	39.55	39.15	40.20	412,000	16,232,000	39.398	9.097	9.040	9.109	9.017	9.259	1,788,849	9.0740	-1.50%
2006-10-20	0	40.10	40.10	40.15	40.00	40.80	212,788	8,529,673	40.085	9.236	9.236	9.247	9.213	9.397	923,897	9.2323	0.12%
2006-10-19	0	40.05	40.00	40.05	39.75	40.55	604,281	24,297,482	40.209	9.224	9.213	9.224	9.155	9.339	2,623,708	9.2607	1.52%
2006-10-18	0	39.45	39.40	39.50	39.10	39.50	176,000	6,932,750	39.391	9.086	9.074	9.097	9.005	9.097	764,169	9.0723	0.51%
2006-10-17	0	39.25	39.25	39.30	38.60	39.40	249,039	9,720,644	39.033	9.040	9.040	9.051	8.890	9.074	1,081,294	8.9898	1.68%
2006-10-16	0	38.60	38.60	38.80	38.40	39.00	267,400	10,362,820	38.754	8.890	8.890	8.936	8.844	8.982	1,161,015	8.9257	1.71%
2006-10-13	0	37.95	37.90	38.00	37.70	38.30	1,033,000	39,178,808	37.927	8.740	8.729	8.752	8.683	8.821	4,485,149	8.7352	-0.13%
2006-10-12	0	38.00	37.95	38.00	37.80	38.20	560,500	21,295,860	37.994	8.752	8.740	8.752	8.706	8.798	2,433,616	8.7507	0.53%
2006-10-11	0	37.80	37.75	37.80	37.70	39.80	922,000	35,225,764	38.206	8.706	8.694	8.706	8.683	9.167	4,003,201	8.7994	-3.20%
2006-10-10	0	39.05	39.05	39.10	39.00	39.25	416,100	16,274,670	39.112	8.994	8.994	9.005	8.982	9.040	1,806,651	9.0082	0.00%
2006-10-09	0	39.05	39.00	39.10	38.80	39.50	300,000	11,728,069	39.094	8.994	8.982	9.005	8.936	9.097	1,302,560	9.0039	-1.64%
2006-10-06	0	39.70	39.60	39.75	39.60	40.30	257,000	10,291,400	40.044	9.144	9.120	9.155	9.120	9.282	1,115,860	9.2228	-0.75%
2006-10-05	0	40.00	40.00	40.05	39.00	40.15	613,000	24,459,250	39.901	9.213	9.213	9.224	8.982	9.247	2,661,565	9.1898	2.17%
2006-10-04	0	39.15	39.15	39.25	39.10	39.50	183,000	7,166,400	39.161	9.017	9.017	9.040	9.005	9.097	794,562	9.0193	-0.38%
2006-10-03	0	39.30	39.15	39.30	39.00	39.80	249,000	9,856,400	39.584	9.051	9.017	9.051	8.982	9.167	1,081,125	9.1168	-1.75%
2006-09-29	0	40.00	39.75	40.00	39.60	40.00	269,000	10,712,250	39.822	9.213	9.155	9.213	9.120	9.213	1,167,962	9.1717	-0.12%
2006-09-28	0	40.05	40.05	40.10	39.95	40.40	256,000	10,242,800	40.011	9.224	9.224	9.236	9.201	9.305	1,111,518	9.2151	0.38%
2006-09-27	0	39.90	39.90	40.00	39.50	40.10	224,500	8,972,700	39.967	9.190	9.190	9.213	9.097	9.236	974,749	9.2051	1.01%
2006-09-26	0	39.50	39.45	39.50	39.30	40.20	314,000	12,430,000	39.586	9.097	9.086	9.097	9.051	9.259	1,363,346	9.1173	-1.74%
2006-09-25	0	40.20	40.15	40.20	39.70	40.30	258,750	10,372,725	40.088	9.259	9.247	9.259	9.144	9.282	1,123,458	9.2329	1.39%
2006-09-22	0	39.65	39.30	39.80	39.00	39.70	201,000	7,898,088	39.294	9.132	9.051	9.167	8.982	9.144	872,715	9.0500	0.89%
2006-09-21	0	39.30	39.10	39.30	39.10	39.80	800,000	31,616,650	39.521	9.051	9.005	9.051	9.005	9.167	3,473,494	9.1023	0.00%
2006-09-20	0	39.30	39.30	39.40	39.25	40.65	871,500	34,515,800	39.605	9.051	9.051	9.074	9.040	9.362	3,783,937	9.1217	-4.15%
2006-09-19	0	41.00	40.70	41.00	40.50	41.40	246,000	10,025,800	40.755	9.443	9.374	9.443	9.328	9.535	1,068,099	9.3866	0.12%
2006-09-18	0	40.95	40.95	41.00	40.85	41.40	472,000	19,343,650	40.982	9.431	9.431	9.443	9.408	9.535	2,049,361	9.4389	0.12%
2006-09-15	0	40.90	40.85	40.90	40.65	40.90	188,800	7,706,240	40.817	9.420	9.408	9.420	9.362	9.420	819,745	9.4008	0.12%
2006-09-14	0	40.85	40.65	40.90	40.65	40.90	193,000	7,874,050	40.798	9.408	9.362	9.420	9.362	9.420	837,980	9.3965	0.37%
2006-09-13	0	40.70	40.65	40.75	40.60	40.90	83,000	3,376,775	40.684	9.374	9.362	9.385	9.351	9.420	360,375	9.3702	0.25%
2006-09-12	0	40.60	40.55	40.65	40.60	40.85	89,000	3,620,150	40.676	9.351	9.339	9.362	9.351	9.408	386,426	9.3683	-0.61%
2006-09-11	0	40.85	40.75	40.85	40.65	41.45	159,500	6,519,300	40.873	9.408	9.385	9.408	9.362	9.547	692,528	9.4138	-1.57%
2006-09-08	0	41.50	41.10	41.65	41.10	41.75	51,500	2,138,450	41.523	9.558	9.466	9.593	9.466	9.616	223,606	9.5635	0.00%
2006-09-07	0	41.50	41.45	41.55	40.80	42.10	100,000	4,151,050	41.511	9.558	9.547	9.570	9.397	9.696	434,187	9.5605	-0.60%
2006-09-06	0	41.75	41.60	41.75	40.35	41.75	596,500	24,483,150	41.045	9.616	9.581	9.616	9.293	9.616	2,589,924	9.4532	3.86%
2006-09-05	0	40.20	40.10	40.20	39.70	40.20	803,500	32,157,250	40.021	9.259	9.236	9.259	9.144	9.259	3,488,690	9.2176	0.37%
2006-09-04	0	40.05	40.05	40.10	38.50	40.15	434,500	17,161,090	39.496	9.224	9.224	9.236	8.867	9.247	1,886,541	9.0966	3.76%
2006-09-01	0	38.60	38.55	38.60	38.10	38.70	400,000	15,424,000	38.560	8.890	8.879	8.890	8.775	8.913	1,736,747	8.8810	1.71%
2006-08-31	0	37.95	37.95	38.20	37.55	38.75	347,000	13,233,700	38.137	8.740	8.740	8.798	8.648	8.925	1,506,628	8.7837	-0.65%
2006-08-30	0	38.20	38.15	38.25	38.05	38.70	175,500	6,712,300	38.247	8.798	8.787	8.810	8.764	8.913	761,998	8.8088	-0.26%
2006-08-29	0	38.30	38.10	38.30	37.50	40.00	555,000	21,168,050	38.141	8.821	8.775	8.821	8.637	9.213	2,409,736	8.7844	-2.30%
2006-08-28	0	39.20	39.00	39.30	38.60	39.65	87,500	3,434,050	39.246	9.028	8.982	9.051	8.890	9.132	379,913	9.0390	-1.13%
2006-08-25	0	39.65	39.50	39.70	38.70	39.80	248,000	9,765,450	39.377	9.132	9.097	9.144	8.913	9.167	1,076,783	9.0691	2.99%
2006-08-24	0	38.50	38.60	38.70	38.10	38.60	130,000	4,989,250	38.379	8.867	8.890	8.913	8.775	8.890	564,443	8.8392	-1.16%
2006-08-23	0	38.95	38.90	39.00	38.65	39.80	102,000	3,991,850	39.136	8.971	8.959	8.982	8.902	9.167	442,870	9.0136	0.52%
2006-08-22	0	38.75	38.50	38.75	38.50	38.85	75,000	2,899,350	38.658	8.925	8.867	8.925	8.867	8.948	325,640	8.9035	0.13%
2006-08-21	0	38.70	38.65	38.70	38.55	39.75	230,000	8,927,750	38.816	8.913	8.902	8.913	8.879	9.155	998,629	8.9400	-2.89%
2006-08-18	0	39.85	39.85	39.90	39.25	39.95	189,000	7,507,750	39.724	9.178	9.178	9.190	9.040	9.201	820,613	9.1490	0.50%
2006-08-17	0	39.65	39.60	39.65	39.65	39.95	235,000	9,350,450	39.789	9.132	9.120	9.132	9.132	9.201	1,020,339	9.1641	0.25%
2006-08-16	0	39.55	39.45	39.50	39.30	39.65	353,000	13,953,450	39.528	9.109	9.086	9.097	9.051	9.132	1,532,679	9.1040	1.41%
2006-08-15	0	39.00	38.85	39.00	38.80	39.40	186,000	7,270,100	39.087	8.982	8.948	8.982	8.936	9.074	807,587	9.0022	-1.02%
2006-08-14	0	39.40	39.30	39.40	38.75	39.40	294,540	11,536,102	39.167	9.074	9.051	9.074	8.925	9.074	1,278,854	9.0207	2.87%
2006-08-11	0	38.30	38.30	38.35	37.70	38.40	167,000	6,385,650	38.237	8.821	8.821	8.833	8.683	8.844	725,092	8.8067	1.59%
2006-08-10	0	37.70	37.50	37.75	36.90	39.00	1,050,000	39,550,093	37.667	8.683	8.637	8.694	8.499	8.982	4,558,960	8.6752	-1.82%
2006-08-09	0	38.40	38.40	38.45	38.30	39.30	557,000	21,503,550	38.606	8.844	8.844	8.856	8.821	9.051	2,418,420	8.8916	-2.29%
2006-08-08	0	39.30	39.30	39.40	39.15	39.55	120,000	4,733,800	39.448	9.051	9.051	9.074	9.017	9.109	521,024	9.0856	-0.51%
2006-08-07	0	39.50	39.45	39.50	38.00	39.90	616,000	24,288,489	39.429	9.097	9.086	9.097	8.752	9.190	2,674,590	9.0812	2.07%
2006-08-04	0	38.70	38.70	38.90	38.40	40.50	707,000	27,788,600	39.305	8.913	8.913	8.959	8.844	9.328	3,069,700	9.0525	-2.40%
2006-08-03	0	39.65	39.60	39.65	39.35	40.25	973,300	38,883,610	39.950	9.132	9.120	9.132	9.063	9.270	4,225,939	9.2012	-1.61%
2006-08-02	0	40.30	40.30	40.35	40.10	41.80	648,460	26,870,104	41.437	9.282	9.282	9.293	9.236	9.627	2,815,527	9.5435	-2.73%
2006-08-01	0	43.45	43.40	43.45	42.10	43.80	325,500	14,105,300	43.334	9.542	9.531	9.542	9.245	9.619	1,482,213	9.5164	0.00%
2006-07-31	0	43.45	43.40	43.45	43.20	43.75	195,000	8,486,450	43.520	9.542	9.531	9.542	9.487	9.608	887,962	9.5572	0.81%
2006-07-28	0	43.10	42.85	43.10	42.65	43.50	181,645	7,802,484	42.955	9.465	9.410	9.465	9.366	9.553	827,148	9.4330	-0.81%
2006-07-27	0	43.45	43.20	43.45	43.05	43.75	88,500	3,838,375	43.371	9.542	9.487	9.542	9.454	9.608	402,998	9.5245	-0.46%
2006-07-26	0	43.65	43.55	43.65	43.20	43.95	228,000	9,938,900	43.592	9.586	9.564	9.586	9.487	9.652	1,038,232	9.5729	-0.23%
2006-07-25	0	43.75	43.60	43.75	43.50	44.00	1,089,700	47,737,940	43.808	9.608	9.575	9.608	9.553	9.663	4,962,113	9.6205	1.51%
2006-07-24	0	43.10	43.15	43.20	42.00	43.25	479,000	20,598,100	43.002	9.465	9.476	9.487	9.223	9.498	2,181,199	9.4435	1.65%
2006-07-21	0	42.40	42.30	42.40	42.00	42.65	721,095	30,633,705	42.482	9.311	9.289	9.311	9.223	9.366	3,283,615	9.3293	0.12%
2006-07-20	0	42.35	42.25	42.35	42.10	42.75	378,000	16,051,150	42.463	9.300	9.278	9.300	9.245	9.388	1,721,280	9.3251	0.83%
2006-07-19	0	42.00	41.85	42.00	41.65	42.95	500,000	21,178,900	42.358	9.223	9.190	9.223	9.147	9.432	2,276,825	9.3019	0.84%
2006-07-18	0	41.65	41.45	41.65	41.00	41.80	608,000	25,207,650	41.460	9.147	9.103	9.147	9.004	9.179	2,768,620	9.1048	1.96%
2006-07-17	0	40.85	40.85	40.90	40.70	41.10	198,500	8,129,300	40.954	8.971	8.971	8.982	8.938	9.026	903,900	8.9936	-1.09%
2006-07-14	0	41.30	41.30	41.35	40.50	41.50	154,000	6,322,200	41.053	9.070	9.070	9.081	8.894	9.114	701,262	9.0155	-0.60%
2006-07-13	0	41.55	41.50	41.80	41.20	41.80	136,000	5,658,600	41.607	9.125	9.114	9.179	9.048	9.179	619,297	9.1371	-0.60%
2006-07-12	0	41.80	41.75	41.80	41.60	42.40	843,000	35,341,270	41.923	9.179	9.168	9.179	9.136	9.311	3,838,728	9.2065	-1.42%
2006-07-11	0	42.40	42.25	42.40	40.60	42.60	1,639,500	69,042,948	42.112	9.311	9.278	9.311	8.916	9.355	7,465,711	9.2480	3.41%
2006-07-10	0	41.00	40.80	41.00	38.90	41.20	671,000	27,082,250	40.361	9.004	8.960	9.004	8.543	9.048	3,055,500	8.8634	4.86%
2006-07-07	0	39.10	39.00	39.20	39.00	40.30	824,900	32,565,033	39.478	8.587	8.565	8.608	8.565	8.850	3,756,307	8.6694	-2.25%
2006-07-06	0	40.00	39.90	40.10	39.70	40.10	385,500	15,399,050	39.946	8.784	8.762	8.806	8.718	8.806	1,755,432	8.7722	0.76%
2006-07-05	0	39.70	39.65	39.70	39.65	40.45	304,000	12,121,550	39.874	8.718	8.707	8.718	8.707	8.883	1,384,310	8.7564	-1.85%
2006-07-04	0	40.45	40.40	40.50	40.40	41.00	215,205	8,723,105	40.534	8.883	8.872	8.894	8.872	9.004	979,968	8.9014	-0.49%
2006-07-03	0	40.65	40.60	40.65	40.65	41.20	376,000	15,389,500	40.930	8.927	8.916	8.927	8.927	9.048	1,712,173	8.9883	0.37%
2006-06-30	0	40.50	40.35	40.50	40.30	41.90	1,016,000	41,721,600	41.065	8.894	8.861	8.894	8.850	9.201	4,626,509	9.0179	-1.10%
2006-06-29	0	40.95	40.85	41.00	39.75	41.20	905,000	36,791,350	40.653	8.993	8.971	9.004	8.729	9.048	4,121,054	8.9277	4.20%
2006-06-28	0	39.30	39.15	39.70	39.10	39.80	190,500	7,513,900	39.443	8.630	8.597	8.718	8.587	8.740	867,471	8.6619	-2.00%
2006-06-27	0	40.10	39.85	40.10	39.50	40.50	921,000	36,981,754	40.154	8.806	8.751	8.806	8.674	8.894	4,193,913	8.8180	-0.87%
2006-06-26	0	40.45	40.40	40.45	40.10	40.90	1,431,400	57,853,723	40.418	8.883	8.872	8.883	8.806	8.982	6,518,096	8.8759	1.63%
2006-06-23	0	39.80	39.75	39.80	39.20	40.50	1,437,000	57,444,770	39.975	8.740	8.729	8.740	8.608	8.894	6,543,596	8.7788	0.25%
2006-06-22	0	39.70	39.65	39.70	38.20	40.50	1,532,184	60,172,389	39.272	8.718	8.707	8.718	8.389	8.894	6,977,031	8.6244	11.20%
2006-06-21	0	35.70	35.50	35.70	34.70	35.80	530,200	18,559,750	35.005	7.840	7.796	7.840	7.620	7.862	2,414,346	7.6873	3.78%
2006-06-20	0	34.40	34.35	34.40	32.80	34.70	726,000	24,728,800	34.062	7.554	7.543	7.554	7.203	7.620	3,305,951	7.4801	4.72%
2006-06-19	0	32.85	32.85	33.00	32.75	33.10	318,490	10,465,577	32.860	7.214	7.214	7.247	7.192	7.269	1,450,292	7.2162	-0.76%
2006-06-16	0	33.10	33.05	33.10	32.80	33.40	215,000	7,109,700	33.068	7.269	7.258	7.269	7.203	7.335	979,035	7.2619	1.38%
2006-06-15	0	32.65	32.75	32.80	31.30	32.75	201,000	6,444,600	32.063	7.170	7.192	7.203	6.874	7.192	915,284	7.0411	4.31%
2006-06-14	0	31.30	31.30	31.50	30.70	32.70	479,000	15,358,900	32.065	6.874	6.874	6.918	6.742	7.181	2,181,199	7.0415	-4.72%
2006-06-13	0	32.85	32.80	32.85	32.60	32.90	293,407	9,610,346	32.754	7.214	7.203	7.214	7.159	7.225	1,336,073	7.1930	-0.15%
2006-06-12	0	32.90	32.65	32.90	32.50	33.20	434,112	14,366,303	33.094	7.225	7.170	7.225	7.137	7.291	1,976,795	7.2675	0.15%
2006-06-09	0	32.85	32.60	32.85	32.60	34.60	485,000	16,382,775	33.779	7.214	7.159	7.214	7.159	7.598	2,208,521	7.4180	-6.01%
2006-06-08	0	34.95	34.80	34.95	34.40	35.00	617,000	21,355,950	34.613	7.675	7.642	7.675	7.554	7.686	2,809,603	7.6011	-0.14%
2006-06-07	0	35.00	34.80	35.00	33.45	35.20	342,000	11,808,450	34.528	7.686	7.642	7.686	7.346	7.730	1,557,349	7.5824	1.16%
2006-06-06	0	34.60	34.60	34.70	33.45	35.00	273,000	9,430,750	34.545	7.598	7.598	7.620	7.346	7.686	1,243,147	7.5862	0.29%
2006-06-05	0	34.50	34.50	35.00	34.50	35.50	632,000	22,098,749	34.966	7.576	7.576	7.686	7.576	7.796	2,877,907	7.6788	-0.86%
2006-06-02	0	34.80	34.50	34.90	34.05	35.75	859,000	29,896,225	34.804	7.642	7.576	7.664	7.478	7.851	3,911,586	7.6430	-0.29%
2006-06-01	0	34.90	34.70	34.95	34.60	36.00	294,500	10,361,500	35.183	7.664	7.620	7.675	7.598	7.906	1,341,050	7.7264	1.45%
2006-05-30	0	34.40	34.35	34.40	33.70	35.00	369,800	12,735,790	34.440	7.554	7.543	7.554	7.401	7.686	1,683,940	7.5631	3.30%
2006-05-29	0	33.30	33.20	33.45	31.70	33.60	523,572	17,371,726	33.179	7.313	7.291	7.346	6.961	7.379	2,384,164	7.2863	5.55%
2006-05-26	0	31.55	31.50	31.55	31.30	31.75	513,000	16,134,830	31.452	6.929	6.918	6.929	6.874	6.972	2,336,023	6.9070	0.32%
2006-05-25	0	31.45	31.40	31.55	31.25	31.85	241,600	7,620,145	31.540	6.907	6.896	6.929	6.863	6.994	1,100,162	6.9264	0.64%
2006-05-24	0	31.25	31.25	31.40	30.65	31.75	235,000	7,349,700	31.275	6.863	6.863	6.896	6.731	6.972	1,070,108	6.8682	1.96%
2006-05-23	0	30.65	30.40	30.70	29.55	31.90	555,000	16,741,730	30.165	6.731	6.676	6.742	6.489	7.005	2,527,276	6.6244	-3.92%
2006-05-22	0	31.90	31.60	31.90	30.30	32.70	448,500	14,177,750	31.611	7.005	6.939	7.005	6.654	7.181	2,042,312	6.9420	-4.20%
2006-05-19	0	33.30	33.25	33.30	33.20	34.00	320,900	10,762,825	33.539	7.313	7.302	7.313	7.291	7.467	1,461,267	7.3654	-2.63%
2006-05-18	0	34.20	34.15	34.25	34.15	34.70	369,000	12,628,350	34.223	7.510	7.499	7.521	7.499	7.620	1,680,297	7.5155	-3.25%
2006-05-17	0	35.35	35.35	35.50	34.85	35.80	224,000	7,940,950	35.451	7.763	7.763	7.796	7.653	7.862	1,020,018	7.7851	1.87%
2006-05-16	0	34.70	34.70	35.00	34.20	36.30	322,000	11,290,950	35.065	7.620	7.620	7.686	7.510	7.972	1,466,276	7.7004	-3.61%
2006-05-15	0	36.00	35.90	36.00	35.90	36.45	39,000	1,406,050	36.053	7.906	7.884	7.906	7.884	8.005	177,592	7.9173	-1.23%
2006-05-12	0	36.45	36.45	36.50	36.00	36.75	159,500	5,818,400	36.479	8.005	8.005	8.016	7.906	8.070	726,307	8.0109	1.67%
2006-05-11	0	35.85	35.75	36.00	35.50	37.15	541,000	19,496,450	36.038	7.873	7.851	7.906	7.796	8.158	2,463,525	7.9140	-4.40%
2006-05-10	0	37.50	37.35	37.50	37.40	38.40	389,064	14,755,271	37.925	8.235	8.202	8.235	8.213	8.433	1,771,662	8.3285	-0.66%
2006-05-09	0	37.75	37.40	37.85	37.75	38.25	385,612	14,641,556	37.970	8.290	8.213	8.312	8.290	8.400	1,755,942	8.3383	-0.26%
2006-05-08	0	37.85	37.80	37.85	37.40	38.40	357,000	13,546,600	37.946	8.312	8.301	8.312	8.213	8.433	1,625,653	8.3330	0.00%
2006-05-04	0	37.85	37.45	37.85	37.20	38.00	53,300	2,011,900	37.747	8.312	8.224	8.312	8.169	8.345	242,710	8.2893	-0.53%
2006-05-03	0	38.05	37.80	38.05	37.20	38.85	91,000	3,456,200	37.980	8.356	8.301	8.356	8.169	8.532	414,382	8.3406	1.06%
2006-05-02	0	37.65	37.30	37.65	36.80	37.65	203,200	7,586,560	37.335	8.268	8.191	8.268	8.081	8.268	925,302	8.1990	2.17%
2006-04-28	0	36.85	36.85	37.10	36.55	37.40	406,000	14,978,900	36.894	8.092	8.092	8.147	8.027	8.213	1,848,782	8.1020	-1.07%
2006-04-27	0	37.25	37.20	37.30	37.10	37.75	231,300	8,630,490	37.313	8.180	8.169	8.191	8.147	8.290	1,053,259	8.1941	-1.32%
2006-04-26	0	37.75	37.60	37.95	37.75	38.10	36,000	1,366,400	37.956	8.290	8.257	8.334	8.290	8.367	163,931	8.3352	-1.82%
2006-04-25	0	38.45	38.20	38.45	37.50	38.45	285,056	10,820,306	37.959	8.444	8.389	8.444	8.235	8.444	1,298,046	8.3358	0.13%
2006-04-24	0	38.40	38.40	38.45	38.35	38.50	272,000	10,450,050	38.419	8.433	8.433	8.444	8.422	8.455	1,238,593	8.4370	0.00%
2006-04-21	0	38.40	38.50	39.00	38.20	38.70	180,500	7,001,260	38.788	8.433	8.455	8.565	8.389	8.499	821,934	8.5180	-1.03%
2006-04-20	0	38.80	38.80	39.50	38.50	39.70	414,150	16,201,305	39.119	8.521	8.521	8.674	8.455	8.718	1,885,895	8.5908	-1.27%
2006-04-19	0	39.30	39.30	39.50	37.70	39.30	732,000	28,225,150	38.559	8.630	8.630	8.674	8.279	8.630	3,333,272	8.4677	6.36%
2006-04-18	0	36.95	36.90	37.00	36.90	38.00	235,500	8,744,055	37.130	8.114	8.103	8.125	8.103	8.345	1,072,385	8.1538	-2.12%
2006-04-13	0	37.75	37.75	37.85	37.00	38.00	583,000	22,007,200	37.748	8.290	8.290	8.312	8.125	8.345	2,654,778	8.2897	2.17%
2006-04-12	0	36.95	36.95	37.05	36.35	37.35	275,000	10,143,100	36.884	8.114	8.114	8.136	7.983	8.202	1,252,254	8.0999	-1.73%
2006-04-11	0	37.60	37.45	37.65	37.30	37.85	443,000	16,613,750	37.503	8.257	8.224	8.268	8.191	8.312	2,017,267	8.2358	2.31%
2006-04-10	0	36.75	36.75	36.80	36.60	36.80	347,402	12,806,683	36.864	8.070	8.070	8.081	8.038	8.081	1,581,947	8.0955	0.00%
2006-04-07	0	36.75	36.45	36.80	35.90	37.10	188,500	6,921,800	36.720	8.070	8.005	8.081	7.884	8.147	858,363	8.0640	-1.21%
2006-04-06	0	37.20	36.90	37.25	36.60	37.55	439,000	16,362,649	37.273	8.169	8.103	8.180	8.038	8.246	1,999,053	8.1852	0.27%
2006-04-04	0	37.10	37.10	37.20	36.85	37.40	747,578	27,750,713	37.121	8.147	8.147	8.169	8.092	8.213	3,404,209	8.1519	0.41%
2006-04-03	0	36.95	36.80	36.95	35.10	37.00	809,204	29,572,463	36.545	8.114	8.081	8.114	7.708	8.125	3,684,833	8.0255	5.27%
2006-03-31	0	35.10	35.15	35.75	34.80	36.80	451,000	16,047,750	35.583	7.708	7.719	7.851	7.642	8.081	2,053,697	7.8141	-3.84%
2006-03-30	0	36.50	36.45	36.50	35.40	36.50	1,232,000	44,387,850	36.029	8.016	8.005	8.016	7.774	8.016	5,610,098	7.9121	2.96%
2006-03-29	0	35.45	35.45	35.60	34.60	35.75	931,000	32,983,700	35.428	7.785	7.785	7.818	7.598	7.851	4,239,449	7.7802	2.46%
2006-03-28	0	34.60	34.60	34.65	32.00	34.75	705,000	23,963,250	33.990	7.598	7.598	7.609	7.027	7.631	3,210,324	7.4644	4.85%
2006-03-27	0	33.00	32.90	33.00	31.60	33.00	282,166	9,156,645	32.451	7.247	7.225	7.247	6.939	7.247	1,284,885	7.1264	4.60%
2006-03-24	0	31.55	31.55	31.65	31.00	31.65	273,500	8,578,604	31.366	6.929	6.929	6.950	6.808	6.950	1,245,424	6.8881	0.80%
2006-03-23	0	31.30	31.00	31.30	30.80	32.00	405,112	12,747,784	31.467	6.874	6.808	6.874	6.764	7.027	1,844,739	6.9103	-0.95%
2006-03-22	0	31.60	31.50	31.65	31.50	32.10	292,000	9,277,850	31.773	6.939	6.918	6.950	6.918	7.049	1,329,666	6.9776	-1.56%
2006-03-21	0	32.10	31.35	32.10	31.30	32.45	194,000	6,270,350	32.321	7.049	6.885	7.049	6.874	7.126	883,408	7.0979	-1.08%
2006-03-20	0	32.45	32.40	32.45	30.80	32.45	169,000	5,396,650	31.933	7.126	7.115	7.126	6.764	7.126	769,567	7.0126	4.01%
2006-03-17	0	31.20	31.20	31.40	31.10	31.30	80,000	2,493,975	31.175	6.852	6.852	6.896	6.830	6.874	364,292	6.8461	0.65%
2006-03-16	0	31.00	31.00	31.20	30.75	31.35	145,000	4,513,650	31.129	6.808	6.808	6.852	6.753	6.885	660,279	6.8360	0.16%
2006-03-15	0	30.95	30.60	31.00	30.05	31.50	154,358	4,743,019	30.727	6.797	6.720	6.808	6.599	6.918	702,892	6.7479	-2.06%
2006-03-14	0	31.60	31.60	31.90	31.45	31.60	94,000	2,962,750	31.519	6.939	6.939	7.005	6.907	6.939	428,043	6.9216	0.32%
2006-03-13	0	31.50	31.40	31.65	31.10	32.45	440,000	13,896,200	31.582	6.918	6.896	6.950	6.830	7.126	2,003,606	6.9356	-3.96%
2006-03-10	0	32.80	32.80	32.90	32.50	33.05	519,000	17,046,850	32.846	7.203	7.203	7.225	7.137	7.258	2,363,345	7.2130	-0.46%
2006-03-09	0	32.95	32.90	32.95	32.60	33.25	905,000	29,931,850	33.074	7.236	7.225	7.236	7.159	7.302	4,121,054	7.2632	-0.60%
2006-03-08	0	33.15	33.00	33.20	32.20	33.20	1,685,000	55,186,750	32.752	7.280	7.247	7.291	7.071	7.291	7,672,902	7.1924	2.00%
2006-03-07	0	32.50	32.50	32.65	30.80	33.20	1,235,000	40,120,950	32.487	7.137	7.137	7.170	6.764	7.291	5,623,759	7.1342	0.31%
2006-03-06	0	32.40	32.25	32.45	31.70	32.80	973,000	31,383,050	32.254	7.115	7.082	7.126	6.961	7.203	4,430,702	7.0831	0.47%
2006-03-03	0	32.25	32.10	32.20	30.30	32.40	1,710,016	54,419,652	31.824	7.082	7.049	7.071	6.654	7.115	7,786,816	6.9887	7.50%
2006-03-02	0	30.00	30.00	30.10	28.50	30.25	1,087,000	32,275,000	29.692	6.588	6.588	6.610	6.259	6.643	4,949,819	6.5204	5.82%
2006-03-01	0	28.35	28.30	28.35	28.20	28.60	326,000	9,237,550	28.336	6.226	6.215	6.226	6.193	6.281	1,484,490	6.2227	-0.70%
2006-02-28	0	28.55	28.55	28.80	27.95	28.70	742,000	20,961,650	28.250	6.270	6.270	6.325	6.138	6.303	3,378,809	6.2039	1.78%
2006-02-27	0	28.05	28.00	28.05	27.90	28.10	347,000	9,719,100	28.009	6.160	6.149	6.160	6.127	6.171	1,580,117	6.1509	0.54%
2006-02-24	0	27.90	27.90	28.00	27.60	28.05	611,864	17,002,680	27.788	6.127	6.127	6.149	6.061	6.160	2,786,215	6.1024	1.09%
2006-02-23	0	27.60	27.55	27.60	27.10	28.25	231,000	6,384,750	27.640	6.061	6.050	6.061	5.951	6.204	1,051,893	6.0698	2.03%
2006-02-22	0	27.05	27.05	27.10	26.90	27.05	194,000	5,242,623	27.024	5.940	5.940	5.951	5.907	5.940	883,408	5.9345	-0.37%
2006-02-21	0	27.15	27.10	27.15	26.80	27.15	103,000	2,780,050	26.991	5.962	5.951	5.962	5.885	5.962	469,026	5.9273	0.18%
2006-02-20	0	27.10	27.10	27.15	26.90	27.20	94,000	2,542,000	27.043	5.951	5.951	5.962	5.907	5.973	428,043	5.9387	0.00%
2006-02-17	0	27.10	27.00	27.10	26.90	27.15	248,000	6,703,450	27.030	5.951	5.929	5.951	5.907	5.962	1,129,305	5.9359	-0.18%
2006-02-16	0	27.15	27.05	27.15	27.05	27.15	244,000	6,605,850	27.073	5.962	5.940	5.962	5.940	5.962	1,111,091	5.9454	-0.55%
2006-02-15	0	27.30	27.20	27.30	27.10	27.55	253,800	6,922,220	27.274	5.995	5.973	5.995	5.951	6.050	1,155,717	5.9895	-0.91%
2006-02-14	0	27.55	27.55	27.60	27.30	27.65	490,000	13,508,750	27.569	6.050	6.050	6.061	5.995	6.072	2,231,289	6.0542	-0.18%
2006-02-13	0	27.60	27.60	27.65	27.50	27.70	226,800	6,248,960	27.553	6.061	6.061	6.072	6.039	6.083	1,032,768	6.0507	-0.18%
2006-02-10	0	27.65	27.50	27.65	27.40	27.65	267,000	7,349,550	27.526	6.072	6.039	6.072	6.017	6.072	1,215,825	6.0449	0.36%
2006-02-09	0	27.55	27.45	27.60	27.20	27.55	259,000	7,114,050	27.467	6.050	6.028	6.061	5.973	6.050	1,179,396	6.0319	0.18%
2006-02-08	0	27.50	27.50	27.60	27.40	27.90	1,102,000	30,592,800	27.761	6.039	6.039	6.061	6.017	6.127	5,018,123	6.0965	-1.43%
2006-02-07	0	27.90	27.85	27.95	27.65	28.35	212,000	5,957,750	28.103	6.127	6.116	6.138	6.072	6.226	965,374	6.1714	-0.53%
2006-02-06	0	28.05	28.00	28.10	27.60	28.25	132,000	3,694,750	27.991	6.160	6.149	6.171	6.061	6.204	601,082	6.1468	0.36%
2006-02-03	0	27.95	27.85	27.95	27.50	28.35	266,000	7,414,450	27.874	6.138	6.116	6.138	6.039	6.226	1,211,271	6.1212	-0.71%
2006-02-02	0	28.15	28.10	28.25	27.70	28.40	468,000	13,120,650	28.036	6.182	6.171	6.204	6.083	6.237	2,131,109	6.1567	0.90%
2006-02-01	0	27.90	27.85	27.90	27.40	28.10	126,077	3,474,364	27.557	6.127	6.116	6.127	6.017	6.171	574,111	6.0517	-0.71%
2006-01-27	0	28.10	28.10	28.15	27.95	28.20	909,000	25,527,970	28.084	6.171	6.171	6.182	6.138	6.193	4,139,269	6.1673	1.44%
2006-01-26	0	27.70	27.65	27.80	27.20	27.85	1,037,000	28,682,500	27.659	6.083	6.072	6.105	5.973	6.116	4,722,136	6.0741	2.03%
2006-01-25	0	27.15	27.10	27.15	26.55	27.20	581,000	15,706,100	27.033	5.962	5.951	5.962	5.830	5.973	2,645,671	5.9365	2.84%
2006-01-24	0	26.40	26.40	26.50	25.75	26.60	197,000	5,185,550	26.323	5.798	5.798	5.820	5.655	5.841	897,069	5.7805	2.33%
2006-01-23	0	25.80	25.80	25.85	25.50	26.25	339,000	8,721,450	25.727	5.666	5.666	5.677	5.600	5.765	1,543,688	5.6498	-1.90%
2006-01-20	0	26.30	26.25	26.30	26.30	26.75	325,000	8,581,150	26.404	5.776	5.765	5.776	5.776	5.874	1,479,937	5.7983	0.19%
2006-01-19	0	26.25	26.05	26.30	25.90	26.60	1,007,182	26,364,209	26.176	5.765	5.721	5.776	5.688	5.841	4,586,355	5.7484	0.19%
2006-01-18	0	26.20	26.15	26.20	25.85	26.85	1,109,000	29,067,244	26.210	5.754	5.743	5.754	5.677	5.896	5,049,999	5.7559	-2.96%
2006-01-17	0	27.00	26.95	27.00	26.75	28.10	1,140,000	31,107,500	27.287	5.929	5.918	5.929	5.874	6.171	5,191,162	5.9924	-3.23%
2006-01-16	0	27.90	27.90	28.00	27.60	28.20	333,532	9,302,936	27.892	6.127	6.127	6.149	6.061	6.193	1,518,788	6.1252	-1.93%
2006-01-13	0	28.45	28.45	28.50	27.50	28.50	1,266,748	35,646,644	28.140	6.248	6.248	6.259	6.039	6.259	5,768,328	6.1797	4.21%
2006-01-12	0	27.30	27.30	27.35	27.05	27.35	231,000	6,295,650	27.254	5.995	5.995	6.006	5.940	6.006	1,051,893	5.9851	0.74%
2006-01-11	0	27.10	27.10	27.15	27.05	27.20	221,000	5,989,950	27.104	5.951	5.951	5.962	5.940	5.973	1,006,357	5.9521	0.00%
2006-01-10	0	27.10	27.10	27.20	26.85	27.30	192,000	5,207,550	27.123	5.951	5.951	5.973	5.896	5.995	874,301	5.9562	0.00%
2006-01-09	0	27.10	27.10	27.15	26.85	27.60	423,000	11,463,815	27.101	5.951	5.951	5.962	5.896	6.061	1,926,194	5.9515	-1.81%
2006-01-06	0	27.60	27.55	27.60	27.25	27.65	428,000	11,776,350	27.515	6.061	6.050	6.061	5.984	6.072	1,948,963	6.0424	0.36%
2006-01-05	0	27.50	27.50	27.55	27.25	27.70	455,000	12,501,550	27.476	6.039	6.039	6.050	5.984	6.083	2,071,911	6.0338	0.36%
2006-01-04	0	27.40	27.40	27.45	27.05	27.80	683,000	18,738,050	27.435	6.017	6.017	6.028	5.940	6.105	3,110,144	6.0248	0.74%
2006-01-03	0	27.20	27.20	27.25	26.55	27.60	757,500	20,588,850	27.180	5.973	5.973	5.984	5.830	6.061	3,449,391	5.9688	2.64%
2005-12-30	0	26.50	26.40	26.50	25.60	26.50	366,000	9,630,950	26.314	5.820	5.798	5.820	5.622	5.820	1,666,636	5.7787	2.91%
2005-12-29	0	25.75	25.70	25.90	25.50	26.20	239,039	6,172,554	25.822	5.655	5.644	5.688	5.600	5.754	1,088,500	5.6707	-2.09%
2005-12-28	0	26.30	26.25	26.30	26.25	27.00	97,000	2,562,900	26.422	5.776	5.765	5.776	5.765	5.929	441,704	5.8023	-1.87%
2005-12-23	0	26.80	26.75	26.80	26.75	26.90	114,000	3,059,450	26.837	5.885	5.874	5.885	5.874	5.907	519,116	5.8936	0.00%
2005-12-22	0	26.80	26.80	26.85	26.50	27.15	217,000	5,837,950	26.903	5.885	5.885	5.896	5.820	5.962	988,142	5.9080	-0.74%
2005-12-21	0	27.00	26.85	26.95	26.05	27.25	967,997	26,002,671	26.862	5.929	5.896	5.918	5.721	5.984	4,407,920	5.8991	0.37%
2005-12-20	0	26.90	26.90	26.95	26.55	27.10	789,000	21,198,200	26.867	5.907	5.907	5.918	5.830	5.951	3,592,831	5.9001	0.19%
2005-12-19	0	26.85	26.85	26.90	25.70	26.85	1,561,211	41,532,613	26.603	5.896	5.896	5.907	5.644	5.896	7,109,210	5.8421	5.09%
2005-12-16	0	25.55	25.50	25.55	24.50	25.75	1,095,000	27,735,300	25.329	5.611	5.600	5.611	5.380	5.655	4,986,248	5.5624	5.14%
2005-12-15	0	24.30	24.25	24.35	23.25	24.65	812,000	19,658,000	24.209	5.336	5.325	5.347	5.106	5.413	3,697,565	5.3165	5.19%
2005-12-14	0	23.10	23.10	23.15	22.00	23.90	2,366,000	53,871,700	22.769	5.073	5.073	5.084	4.831	5.249	10,773,938	5.0002	-2.74%
2005-12-13	0	23.75	23.70	23.80	23.50	25.60	3,038,000	73,450,814	24.177	5.216	5.205	5.227	5.161	5.622	13,833,992	5.3094	-7.41%
2005-12-12	0	25.65	25.65	25.70	25.60	26.30	451,000	11,684,050	25.907	5.633	5.633	5.644	5.622	5.776	2,053,697	5.6893	-1.72%
2005-12-09	0	26.10	26.00	26.10	25.75	26.10	711,000	18,444,434	25.942	5.732	5.710	5.732	5.655	5.732	3,237,646	5.6969	1.75%
2005-12-08	0	25.65	25.60	25.65	25.60	26.40	1,494,000	38,754,600	25.940	5.633	5.622	5.633	5.622	5.798	6,803,154	5.6966	-2.79%
2005-12-07	0	26.85	26.80	26.85	25.90	26.95	1,864,000	49,296,650	26.447	5.794	5.783	5.794	5.589	5.816	8,637,644	5.7072	4.27%
2005-12-06	0	25.75	25.70	25.75	25.60	26.35	2,377,000	61,802,100	26.000	5.557	5.546	5.557	5.524	5.686	11,014,850	5.6108	0.78%
2005-12-05	0	25.55	25.55	25.60	25.35	26.00	2,268,000	58,119,000	25.626	5.514	5.514	5.524	5.471	5.611	10,509,751	5.5300	-0.97%
2005-12-02	0	25.80	25.75	25.80	25.70	26.10	2,878,500	74,434,281	25.859	5.568	5.557	5.568	5.546	5.632	13,338,765	5.5803	0.19%
2005-12-01	0	25.75	25.70	25.80	25.65	26.75	3,503,000	91,191,650	26.032	5.557	5.546	5.568	5.535	5.773	16,232,654	5.6178	-2.09%
2005-11-30	0	26.30	26.25	26.30	26.10	27.25	2,853,500	76,099,100	26.669	5.676	5.665	5.676	5.632	5.881	13,222,917	5.7551	-2.77%
2005-11-29	0	27.05	26.95	27.15	26.90	27.50	2,265,000	61,421,029	27.117	5.837	5.816	5.859	5.805	5.934	10,495,850	5.8519	-0.92%
2005-11-28	0	27.30	27.25	27.30	26.70	28.40	3,317,000	90,231,350	27.203	5.891	5.881	5.891	5.762	6.129	15,370,743	5.8703	-2.85%
2005-11-25	0	28.10	28.10	28.15	27.60	28.30	3,282,000	91,837,300	27.982	6.064	6.064	6.075	5.956	6.107	15,208,556	6.0385	2.37%
2005-11-24	0	27.45	27.40	27.50	26.65	32.00	4,631,000	130,274,050	28.131	5.924	5.913	5.934	5.751	6.906	21,459,726	6.0706	-7.89%
2005-11-23	0	29.80	29.75	29.80	29.05	30.10	295,000	8,755,350	29.679	6.431	6.420	6.431	6.269	6.496	1,367,009	6.4047	3.83%
2005-11-22	0	28.70	28.70	28.85	28.50	29.40	358,000	10,345,700	28.899	6.193	6.193	6.226	6.150	6.345	1,658,947	6.2363	-1.37%
2005-11-21	0	29.10	29.00	29.10	28.10	29.50	821,000	23,892,750	29.102	6.280	6.258	6.280	6.064	6.366	3,804,456	6.2802	4.49%
2005-11-18	0	27.85	27.70	27.85	27.40	28.00	270,000	7,478,650	27.699	6.010	5.978	6.010	5.913	6.042	1,251,161	5.9774	2.77%
2005-11-17	0	27.10	27.00	27.15	25.35	27.20	385,900	10,257,520	26.581	5.848	5.827	5.859	5.471	5.870	1,788,233	5.7361	3.44%
2005-11-16	0	26.20	26.00	26.20	25.60	27.20	786,000	20,675,850	26.305	5.654	5.611	5.654	5.524	5.870	3,642,268	5.6766	-5.07%
2005-11-15	0	27.60	27.60	27.75	26.45	29.00	312,000	8,649,800	27.724	5.956	5.956	5.988	5.708	6.258	1,445,786	5.9828	-4.66%
2005-11-14	0	28.95	28.90	28.95	28.55	29.25	323,000	9,361,700	28.984	6.247	6.237	6.247	6.161	6.312	1,496,759	6.2546	1.05%
2005-11-11	0	28.65	28.65	28.75	28.60	30.40	446,000	13,033,550	29.223	6.183	6.183	6.204	6.172	6.560	2,066,732	6.3064	-5.76%
2005-11-10	0	30.40	30.25	30.50	30.40	31.05	113,119	3,480,268	30.766	6.560	6.528	6.582	6.560	6.701	524,185	6.6394	-1.94%
2005-11-09	0	31.00	30.90	31.05	30.50	31.05	135,000	4,169,750	30.887	6.690	6.668	6.701	6.582	6.701	625,580	6.6654	-0.16%
2005-11-08	0	31.05	30.90	31.00	30.70	31.70	519,000	16,103,479	31.028	6.701	6.668	6.690	6.625	6.841	2,405,009	6.6958	1.80%
2005-11-07	0	30.50	30.50	30.80	30.35	32.00	430,000	13,349,150	31.045	6.582	6.582	6.647	6.550	6.906	1,992,590	6.6994	-3.48%
2005-11-04	0	31.60	31.50	31.90	31.20	32.20	304,000	9,660,550	31.778	6.819	6.798	6.884	6.733	6.949	1,408,714	6.8577	-0.94%
2005-11-03	0	31.90	31.40	32.00	31.00	32.00	407,000	12,961,340	31.846	6.884	6.776	6.906	6.690	6.906	1,886,009	6.8724	-0.31%
2005-11-02	0	32.00	31.95	32.20	31.95	32.45	355,000	11,470,000	32.310	6.906	6.895	6.949	6.895	7.003	1,645,045	6.9725	-1.54%
2005-11-01	0	32.50	32.25	32.80	32.20	33.25	439,537	14,490,879	32.969	7.013	6.960	7.078	6.949	7.175	2,036,783	7.1146	-1.52%
2005-10-31	0	33.00	32.70	33.00	32.00	33.30	1,108,100	36,442,920	32.888	7.121	7.057	7.121	6.906	7.186	5,134,857	7.0972	4.76%
2005-10-28	0	31.50	31.50	31.55	29.60	31.50	633,851	19,469,509	30.716	6.798	6.798	6.808	6.388	6.798	2,937,221	6.6285	2.77%
2005-10-27	0	30.65	30.45	30.55	29.05	30.80	199,000	5,998,050	30.141	6.614	6.571	6.593	6.269	6.647	922,152	6.5044	1.49%
2005-10-26	0	30.20	29.90	30.30	29.00	31.75	379,000	11,703,550	30.880	6.517	6.452	6.539	6.258	6.852	1,756,259	6.6639	-6.07%
2005-10-25	0	32.15	31.80	32.20	31.35	32.30	675,000	21,574,600	31.962	6.938	6.862	6.949	6.765	6.970	3,127,902	6.8975	0.78%
2005-10-24	0	31.90	31.80	31.90	30.10	32.80	1,764,004	55,980,620	31.735	6.884	6.862	6.884	6.496	7.078	8,174,270	6.8484	6.33%
2005-10-21	0	30.00	30.00	30.15	28.20	30.05	994,500	29,325,700	29.488	6.474	6.474	6.506	6.086	6.485	4,608,443	6.3635	6.38%
2005-10-20	0	28.20	28.20	28.40	27.85	29.00	245,333	6,960,199	28.370	6.086	6.086	6.129	6.010	6.258	1,136,856	6.1223	1.26%
2005-10-19	0	27.85	27.75	27.85	27.30	28.00	110,000	3,058,950	27.809	6.010	5.988	6.010	5.891	6.042	509,732	6.0011	-0.54%
2005-10-18	0	28.00	27.80	28.00	26.45	28.30	529,000	14,670,700	27.733	6.042	5.999	6.042	5.708	6.107	2,451,349	5.9847	6.06%
2005-10-17	0	26.40	26.15	26.50	26.00	26.40	176,000	4,602,338	26.150	5.697	5.643	5.719	5.611	5.697	815,572	5.6431	1.54%
2005-10-14	0	26.00	26.00	26.10	26.00	26.90	266,000	7,069,900	26.579	5.611	5.611	5.632	5.611	5.805	1,232,625	5.7356	-3.17%
2005-10-13	0	26.85	26.40	26.90	26.30	27.00	95,000	2,557,988	26.926	5.794	5.697	5.805	5.676	5.827	440,223	5.8107	-0.56%
2005-10-12	0	27.00	27.00	27.05	26.50	27.70	447,000	12,079,900	27.024	5.827	5.827	5.837	5.719	5.978	2,071,366	5.8319	-2.70%
2005-10-10	0	27.75	27.50	27.75	27.50	27.95	152,000	4,228,500	27.819	5.988	5.934	5.988	5.934	6.032	704,357	6.0033	-0.18%
2005-10-07	0	27.80	27.70	27.80	27.40	28.00	347,056	9,593,290	27.642	5.999	5.978	5.999	5.913	6.042	1,608,233	5.9651	0.72%
2005-10-06	0	27.60	27.50	27.80	27.00	27.70	136,000	3,734,900	27.463	5.956	5.934	5.999	5.827	5.978	630,214	5.9264	-1.08%
2005-10-05	0	27.90	27.70	28.00	27.50	28.25	199,000	5,523,400	27.756	6.021	5.978	6.042	5.934	6.096	922,152	5.9897	-1.24%
2005-10-04	0	28.25	28.20	28.25	28.00	28.40	386,800	10,937,580	28.277	6.096	6.086	6.096	6.042	6.129	1,792,404	6.1022	0.53%
2005-10-03	0	28.10	28.10	28.25	27.45	28.30	599,300	16,841,945	28.103	6.064	6.064	6.096	5.924	6.107	2,777,114	6.0645	0.18%
2005-09-30	0	28.05	28.05	28.15	27.40	28.20	3,365,980	92,817,386	27.575	6.053	6.053	6.075	5.913	6.086	15,597,713	5.9507	0.36%
2005-09-29	0	27.95	27.55	28.00	27.55	28.05	809,997	22,643,966	27.956	6.032	5.945	6.042	5.945	6.053	3,753,469	6.0328	0.18%
2005-09-28	0	27.90	27.60	27.95	27.65	28.50	805,000	22,551,900	28.015	6.021	5.956	6.032	5.967	6.150	3,730,313	6.0456	-0.18%
2005-09-27	0	27.95	27.60	28.00	27.00	28.30	752,040	20,933,904	27.836	6.032	5.956	6.042	5.827	6.107	3,484,900	6.0070	0.18%
2005-09-26	0	27.90	27.90	27.95	26.30	27.95	780,000	21,414,250	27.454	6.021	6.021	6.032	5.676	6.032	3,614,465	5.9246	0.18%
2005-09-23	0	27.85	27.85	27.95	27.80	28.35	1,292,000	36,243,650	28.052	6.010	6.010	6.032	5.999	6.118	5,987,037	6.0537	-1.59%
2005-09-22	0	28.30	28.25	28.35	27.95	29.15	1,570,000	44,941,058	28.625	6.107	6.096	6.118	6.032	6.291	7,275,269	6.1772	1.07%
2005-09-21	0	28.00	27.95	28.00	27.85	28.15	737,600	20,654,950	28.003	6.042	6.032	6.042	6.010	6.075	3,417,986	6.0430	0.00%
2005-09-20	0	28.00	27.95	28.00	27.85	28.40	1,294,195	36,550,732	28.242	6.042	6.032	6.042	6.010	6.129	5,997,208	6.0946	0.00%
2005-09-16	0	28.00	28.00	28.05	27.85	29.45	3,232,821	91,125,149	28.188	6.042	6.042	6.053	6.010	6.355	14,980,664	6.0829	-4.92%
2005-09-15	0	29.45	29.00	29.45	26.75	29.50	2,108,000	59,563,650	28.256	6.355	6.258	6.355	5.773	6.366	9,768,323	6.0976	10.92%
2005-09-14	0	26.55	26.25	26.55	25.10	26.70	1,712,541	44,776,665	26.146	5.729	5.665	5.729	5.417	5.762	7,935,794	5.6424	5.36%
2005-09-13	0	25.20	24.95	25.20	24.50	25.30	1,196,500	29,861,100	24.957	5.438	5.384	5.438	5.287	5.460	5,544,496	5.3857	1.20%
2005-09-12	0	24.90	24.70	24.90	24.00	25.00	861,000	21,140,700	24.554	5.373	5.330	5.373	5.179	5.395	3,989,813	5.2987	3.11%
2005-09-09	0	24.15	24.15	24.30	23.70	24.35	983,000	23,722,200	24.132	5.212	5.212	5.244	5.114	5.255	4,555,152	5.2078	1.47%
2005-09-08	0	23.80	23.75	23.95	22.50	24.30	755,000	17,653,800	23.383	5.136	5.125	5.168	4.855	5.244	3,498,617	5.0459	3.70%
2005-09-07	0	22.95	22.80	22.95	22.10	23.60	1,622,880	36,979,136	22.786	4.953	4.920	4.953	4.769	5.093	7,520,311	4.9172	-2.75%
2005-09-06	0	23.60	23.40	23.65	23.10	24.50	489,000	11,729,300	23.986	5.093	5.050	5.104	4.985	5.287	2,265,991	5.1762	-2.07%
2005-09-05	0	24.10	23.60	24.10	22.80	24.80	669,000	16,019,150	23.945	5.201	5.093	5.201	4.920	5.352	3,100,099	5.1673	2.34%
2005-09-02	0	23.55	23.55	23.70	22.90	24.05	951,133	22,493,974	23.650	5.082	5.082	5.114	4.942	5.190	4,407,483	5.1036	2.84%
2005-09-01	0	22.90	22.75	23.00	21.50	23.20	958,300	21,515,270	22.451	4.942	4.909	4.963	4.640	5.007	4,440,694	4.8450	5.77%
2005-08-31	0	21.65	21.65	21.80	20.75	21.85	1,325,000	28,637,250	21.613	4.672	4.672	4.704	4.478	4.715	6,139,956	4.6641	3.10%
2005-08-30	0	21.00	21.05	21.10	20.20	21.05	896,000	18,549,900	20.703	4.532	4.543	4.553	4.359	4.543	4,152,001	4.4677	2.94%
2005-08-29	0	20.40	20.40	20.45	19.40	20.80	958,000	19,499,300	20.354	4.402	4.402	4.413	4.187	4.489	4,439,304	4.3924	3.29%
2005-08-26	0	19.75	19.60	19.75	19.15	19.90	1,941,100	38,131,900	19.644	4.262	4.230	4.262	4.133	4.294	8,994,920	4.2393	3.13%
2005-08-25	0	19.15	19.15	19.30	18.80	19.50	952,000	18,237,100	19.157	4.133	4.133	4.165	4.057	4.208	4,411,501	4.1340	1.32%
2005-08-24	0	18.90	18.70	18.90	18.60	18.95	485,238	9,111,953	18.778	4.079	4.035	4.079	4.014	4.089	2,248,559	4.0524	0.00%
2005-08-23	0	18.90	18.85	18.95	18.65	19.00	589,000	11,110,300	18.863	4.079	4.068	4.089	4.025	4.100	2,729,384	4.0706	-0.53%
2005-08-22	0	19.00	18.95	19.00	18.95	19.10	496,000	9,435,100	19.022	4.100	4.089	4.100	4.089	4.122	2,298,429	4.1050	0.26%
2005-08-19	0	18.95	18.80	18.95	18.20	19.20	552,440	10,486,408	18.982	4.089	4.057	4.089	3.928	4.143	2,559,968	4.0963	2.99%
2005-08-18	0	18.40	18.40	18.80	18.10	19.20	619,000	11,567,350	18.687	3.971	3.971	4.057	3.906	4.143	2,868,402	4.0327	-3.92%
2005-08-17	0	19.15	19.10	19.25	19.15	19.50	363,000	6,997,050	19.276	4.133	4.122	4.154	4.133	4.208	1,682,116	4.1597	-0.52%
2005-08-16	0	19.25	19.25	19.30	19.20	19.35	205,000	3,957,000	19.302	4.154	4.154	4.165	4.143	4.176	949,955	4.1655	-0.26%
2005-08-15	0	19.30	19.30	19.45	19.20	19.50	187,000	3,627,950	19.401	4.165	4.165	4.197	4.143	4.208	866,545	4.1867	0.00%
2005-08-12	0	19.30	19.35	19.40	19.10	19.60	914,000	17,671,500	19.334	4.165	4.176	4.187	4.122	4.230	4,235,411	4.1723	-1.03%
2005-08-11	0	19.50	19.50	19.55	19.25	19.90	383,500	7,507,300	19.576	4.208	4.208	4.219	4.154	4.294	1,777,112	4.2244	-1.02%
2005-08-10	0	19.70	19.60	19.70	18.70	19.90	1,189,000	23,060,800	19.395	4.251	4.230	4.251	4.035	4.294	5,509,742	4.1855	5.35%
2005-08-09	0	18.70	18.60	18.70	17.80	19.00	508,000	9,458,450	18.619	4.035	4.014	4.035	3.841	4.100	2,354,036	4.0180	1.36%
2005-08-08	0	18.45	18.40	18.45	18.35	18.65	208,000	3,835,200	18.438	3.982	3.971	3.982	3.960	4.025	963,857	3.9790	-1.07%
2005-08-05	0	18.65	18.60	18.65	18.60	19.00	533,000	9,963,850	18.694	4.025	4.014	4.025	4.014	4.100	2,469,884	4.0341	-2.86%
2005-08-04	0	19.20	19.15	19.25	19.00	20.00	622,000	12,291,350	19.761	4.143	4.133	4.154	4.100	4.316	2,882,304	4.2644	-1.88%
2005-08-03	0	20.50	20.35	20.50	20.25	20.55	511,000	10,405,550	20.363	4.223	4.192	4.223	4.171	4.233	2,480,780	4.1945	-0.49%
2005-08-02	0	20.60	20.50	20.65	20.25	20.85	503,400	10,363,160	20.586	4.243	4.223	4.254	4.171	4.295	2,443,884	4.2404	-1.44%
2005-08-01	0	20.90	20.85	20.90	20.80	21.10	190,000	3,978,100	20.937	4.305	4.295	4.305	4.284	4.346	922,403	4.3128	-0.95%
2005-07-29	0	21.10	21.05	21.10	20.65	21.15	736,000	15,435,400	20.972	4.346	4.336	4.346	4.254	4.357	3,573,099	4.3199	0.00%
2005-07-28	0	21.10	21.05	21.10	20.45	21.20	1,139,073	23,704,047	20.810	4.346	4.336	4.346	4.212	4.367	5,529,920	4.2865	3.18%
2005-07-27	0	20.45	20.35	20.50	20.25	20.70	811,000	16,541,850	20.397	4.212	4.192	4.223	4.171	4.264	3,937,206	4.2014	-0.97%
2005-07-26	0	20.65	20.15	20.65	19.75	20.70	554,472	11,213,846	20.224	4.254	4.151	4.254	4.068	4.264	2,691,826	4.1659	2.23%
2005-07-25	0	20.20	20.15	20.20	20.00	20.20	490,159	9,876,748	20.150	4.161	4.151	4.161	4.120	4.161	2,379,602	4.1506	-0.98%
2005-07-22	0	20.40	20.40	20.60	19.65	21.05	753,200	15,404,430	20.452	4.202	4.202	4.243	4.048	4.336	3,656,601	4.2128	-2.16%
2005-07-21	0	20.85	20.85	20.90	20.60	22.00	1,398,000	29,405,450	21.034	4.295	4.295	4.305	4.243	4.532	6,786,947	4.3326	-1.65%
2005-07-20	0	21.20	21.20	21.25	20.10	21.70	1,814,796	37,989,286	20.933	4.367	4.367	4.377	4.140	4.470	8,810,389	4.3119	6.00%
2005-07-19	0	20.00	19.90	20.00	19.70	20.15	573,000	11,400,200	19.896	4.120	4.099	4.120	4.058	4.151	2,781,774	4.0982	1.27%
2005-07-18	0	19.75	19.70	19.80	19.60	20.15	562,200	11,173,050	19.874	4.068	4.058	4.078	4.037	4.151	2,729,343	4.0937	0.77%
2005-07-15	0	19.60	19.55	19.60	18.65	19.65	1,229,000	23,774,000	19.344	4.037	4.027	4.037	3.842	4.048	5,966,494	3.9846	5.09%
2005-07-14	0	18.65	18.60	18.70	18.10	18.70	502,000	9,310,500	18.547	3.842	3.831	3.852	3.728	3.852	2,437,087	3.8203	2.19%
2005-07-13	0	18.25	18.25	18.30	17.95	18.25	742,000	13,457,100	18.136	3.759	3.759	3.770	3.697	3.759	3,602,228	3.7358	1.39%
2005-07-12	0	18.00	18.00	18.05	18.00	18.20	344,000	6,236,250	18.129	3.708	3.708	3.718	3.708	3.749	1,670,036	3.7342	-0.28%
2005-07-11	0	18.05	18.00	18.05	17.55	18.20	403,000	7,269,900	18.039	3.718	3.708	3.718	3.615	3.749	1,956,466	3.7158	0.84%
2005-07-08	0	17.90	17.80	17.95	17.60	17.95	323,000	5,725,100	17.725	3.687	3.667	3.697	3.625	3.697	1,568,086	3.6510	0.00%
2005-07-07	0	17.90	17.90	18.00	17.65	18.20	474,000	8,530,300	17.996	3.687	3.687	3.708	3.636	3.749	2,301,154	3.7070	-0.56%
2005-07-06	0	18.00	18.00	18.05	17.65	18.30	600,000	10,796,800	17.995	3.708	3.708	3.718	3.636	3.770	2,912,853	3.7066	1.69%
2005-07-05	0	17.70	17.65	17.70	17.30	18.30	737,000	13,199,050	17.909	3.646	3.636	3.646	3.564	3.770	3,577,954	3.6890	-3.80%
2005-07-04	0	18.40	18.35	18.40	17.90	19.00	896,000	16,640,050	18.571	3.790	3.780	3.790	3.687	3.914	4,349,860	3.8254	1.38%
2005-06-30	0	18.15	18.05	18.20	17.60	18.20	928,000	16,567,850	17.853	3.739	3.718	3.749	3.625	3.749	4,505,212	3.6775	-0.27%
2005-06-29	0	18.20	18.15	18.25	17.15	18.80	1,910,200	34,641,630	18.135	3.749	3.739	3.759	3.533	3.872	9,273,552	3.7355	6.12%
2005-06-28	0	17.15	17.10	17.20	15.95	17.15	2,239,697	37,218,352	16.618	3.533	3.522	3.543	3.285	3.533	10,873,180	3.4230	6.19%
2005-06-27	0	16.15	16.05	16.10	15.50	16.30	1,738,500	27,804,350	15.993	3.327	3.306	3.316	3.193	3.358	8,439,991	3.2944	4.87%
2005-06-24	0	15.40	15.40	15.45	15.00	15.90	1,625,480	24,822,028	15.271	3.172	3.172	3.182	3.090	3.275	7,891,307	3.1455	-1.28%
2005-06-23	0	15.60	15.60	15.70	13.50	16.10	9,721,000	145,633,950	14.981	3.213	3.213	3.234	2.781	3.316	47,193,071	3.0859	38.67%
2005-06-22	0	11.25	11.20	11.30	11.25	11.50	300,000	3,423,250	11.411	2.317	2.307	2.328	2.317	2.369	1,456,426	2.3504	-1.32%
2005-06-21	0	11.40	11.35	11.40	11.35	11.45	281,000	3,202,850	11.398	2.348	2.338	2.348	2.338	2.359	1,364,186	2.3478	-0.44%
2005-06-20	0	11.45	11.40	11.45	11.40	11.50	164,000	1,877,050	11.445	2.359	2.348	2.359	2.348	2.369	796,180	2.3576	0.00%
2005-06-17	0	11.45	11.45	11.50	11.40	11.50	170,000	1,946,450	11.450	2.359	2.359	2.369	2.348	2.369	825,308	2.3585	0.00%
2005-06-16	0	11.45	11.40	11.50	11.45	11.50	205,000	2,350,150	11.464	2.359	2.348	2.369	2.359	2.369	995,225	2.3614	0.00%
2005-06-15	0	11.45	11.40	11.45	11.40	11.45	136,000	1,551,650	11.409	2.359	2.348	2.359	2.348	2.359	660,247	2.3501	0.44%
2005-06-14	0	11.40	11.40	11.45	11.40	11.45	137,700	1,570,455	11.405	2.348	2.348	2.359	2.348	2.359	668,500	2.3492	0.44%
2005-06-13	0	11.35	11.35	11.45	11.35	11.50	86,000	980,850	11.405	2.338	2.338	2.359	2.338	2.369	417,509	2.3493	-1.30%
2005-06-10	0	11.50	11.45	11.55	11.45	11.55	198,000	2,273,100	11.480	2.369	2.359	2.379	2.359	2.379	961,241	2.3648	0.00%
2005-06-09	0	11.50	11.45	11.50	11.15	11.50	286,000	3,263,550	11.411	2.369	2.359	2.369	2.297	2.369	1,388,460	2.3505	3.14%
2005-06-08	0	11.15	11.15	11.20	11.15	11.35	398,200	4,463,650	11.210	2.297	2.297	2.307	2.297	2.338	1,933,163	2.3090	-0.45%
2005-06-07	0	11.20	11.20	11.25	11.15	11.40	385,000	4,351,450	11.302	2.307	2.307	2.317	2.297	2.348	1,869,081	2.3281	-1.75%
2005-06-06	0	11.40	11.40	11.45	11.30	11.40	83,000	940,800	11.335	2.348	2.348	2.359	2.328	2.348	402,945	2.3348	0.88%
2005-06-03	0	11.30	11.30	11.35	11.25	11.40	210,600	2,384,210	11.321	2.328	2.328	2.338	2.317	2.348	1,022,411	2.3319	-0.88%
2005-06-02	0	11.40	11.35	11.40	11.35	11.50	145,000	1,654,600	11.411	2.348	2.338	2.348	2.338	2.369	703,939	2.3505	-1.30%
2005-06-01	0	11.55	11.50	11.55	11.40	11.55	318,000	3,656,791	11.499	2.379	2.369	2.379	2.348	2.379	1,543,812	2.3687	0.87%
2005-05-31	0	11.45	11.25	11.35	11.25	11.50	293,000	3,310,700	11.299	2.359	2.317	2.338	2.317	2.369	1,422,443	2.3275	1.33%
2005-05-30	0	11.30	11.20	11.30	11.15	11.30	189,000	2,126,600	11.252	2.328	2.307	2.328	2.297	2.328	917,549	2.3177	1.35%
2005-05-27	0	11.15	11.10	11.15	11.15	11.20	91,000	1,017,600	11.182	2.297	2.286	2.297	2.297	2.307	441,783	2.3034	0.90%
2005-05-26	0	11.05	11.05	11.10	11.05	11.05	31,000	342,550	11.050	2.276	2.276	2.286	2.276	2.276	150,497	2.2761	0.00%
2005-05-25	0	11.05	11.05	11.10	11.05	11.10	79,000	874,450	11.069	2.276	2.276	2.286	2.276	2.286	383,526	2.2800	-0.45%
2005-05-24	0	11.10	11.10	11.15	11.10	11.15	104,100	1,156,240	11.107	2.286	2.286	2.297	2.286	2.297	505,380	2.2879	0.00%
2005-05-23	0	11.10	11.10	11.20	11.10	11.10	52,000	577,200	11.100	2.286	2.286	2.307	2.286	2.286	252,447	2.2864	0.00%
2005-05-20	0	11.10	11.05	11.20	11.00	11.10	37,000	409,600	11.070	2.286	2.276	2.307	2.266	2.286	179,626	2.2803	0.45%
2005-05-19	0	11.05	11.05	11.10	10.90	11.10	154,900	1,708,695	11.031	2.276	2.276	2.286	2.245	2.286	752,002	2.2722	1.38%
2005-05-18	0	10.90	10.90	11.00	10.90	10.95	52,000	567,050	10.905	2.245	2.245	2.266	2.245	2.256	252,447	2.2462	-0.46%
2005-05-17	0	10.95	10.90	10.95	10.90	11.00	93,607	1,021,695	10.915	2.256	2.245	2.256	2.245	2.266	454,439	2.2483	0.46%
2005-05-13	0	10.90	10.90	10.95	10.90	11.00	77,000	843,800	10.958	2.245	2.245	2.256	2.245	2.266	373,816	2.2573	-0.91%
2005-05-12	0	11.00	10.90	11.00	10.80	11.00	146,000	1,593,350	10.913	2.266	2.245	2.266	2.225	2.266	708,794	2.2480	1.85%
2005-05-11	0	10.80	10.80	10.85	10.70	10.85	95,000	1,023,200	10.771	2.225	2.225	2.235	2.204	2.235	461,202	2.2186	0.47%
2005-05-10	0	10.75	10.75	10.80	10.75	11.00	449,720	4,859,620	10.806	2.214	2.214	2.225	2.214	2.266	2,183,280	2.2258	0.47%
2005-05-09	0	10.70	10.65	10.80	10.65	10.80	284,000	3,038,050	10.697	2.204	2.194	2.225	2.194	2.225	1,378,750	2.2035	-1.38%
2005-05-06	0	10.85	10.80	10.85	10.80	10.85	47,000	508,650	10.822	2.235	2.225	2.235	2.225	2.235	228,173	2.2292	0.46%
2005-05-05	0	10.80	10.75	10.80	10.65	10.80	51,000	548,250	10.750	2.225	2.214	2.225	2.194	2.225	247,592	2.2143	1.41%
2005-05-04	0	10.65	10.60	10.75	10.65	10.75	179,000	1,913,650	10.691	2.194	2.183	2.214	2.194	2.214	869,001	2.2021	-0.93%
2005-05-03	0	10.75	10.70	10.80	10.75	10.80	28,000	302,050	10.788	2.214	2.204	2.225	2.214	2.225	135,933	2.2220	-0.46%
2005-04-29	0	10.80	10.75	10.80	10.65	10.80	103,000	1,105,000	10.728	2.225	2.214	2.225	2.194	2.225	500,040	2.2098	0.00%
2005-04-28	0	10.80	10.80	10.85	10.80	10.85	117,000	1,266,250	10.823	2.225	2.225	2.235	2.225	2.235	568,006	2.2293	0.00%
2005-04-27	0	10.80	10.75	10.80	10.65	10.95	469,000	5,050,850	10.769	2.225	2.214	2.225	2.194	2.256	2,276,880	2.2183	1.41%
2005-04-26	0	10.65	10.65	10.70	10.65	10.80	271,000	2,897,750	10.693	2.194	2.194	2.204	2.194	2.225	1,315,639	2.2025	-1.39%
2005-04-25	0	10.80	10.75	10.80	10.70	10.80	149,800	1,611,690	10.759	2.225	2.214	2.225	2.204	2.225	727,242	2.2162	0.00%
2005-04-22	0	10.80	10.80	10.85	10.75	10.90	292,412	3,172,388	10.849	2.225	2.225	2.235	2.214	2.245	1,419,589	2.2347	0.47%
2005-04-21	0	10.75	10.75	10.80	10.75	10.95	252,000	2,734,950	10.853	2.214	2.214	2.225	2.214	2.256	1,223,398	2.2355	-1.83%
2005-04-20	0	10.95	10.95	11.00	10.95	11.05	104,608	1,149,695	10.991	2.256	2.256	2.266	2.256	2.276	507,846	2.2639	-0.90%
2005-04-19	0	11.05	11.05	11.10	11.00	11.25	42,000	463,850	11.044	2.276	2.276	2.286	2.266	2.317	203,900	2.2749	0.45%
2005-04-18	0	11.00	10.95	11.00	11.00	11.20	366,000	4,042,500	11.045	2.266	2.256	2.266	2.266	2.307	1,776,840	2.2751	-1.35%
2005-04-15	0	11.15	11.15	11.20	11.00	11.40	448,000	5,005,950	11.174	2.297	2.297	2.307	2.266	2.348	2,174,930	2.3017	-3.04%
2005-04-14	0	11.50	11.50	11.55	11.45	11.50	214,000	2,462,028	11.505	2.369	2.369	2.379	2.359	2.369	1,038,918	2.3698	0.00%
2005-04-13	0	11.50	11.45	11.50	11.50	11.55	255,000	2,932,170	11.499	2.369	2.359	2.369	2.369	2.379	1,237,962	2.3685	0.44%
2005-04-12	0	11.45	11.45	11.50	11.45	11.50	196,000	2,249,960	11.479	2.359	2.359	2.369	2.359	2.369	951,532	2.3646	-0.43%
2005-04-11	0	11.50	11.45	11.50	11.45	11.55	339,000	3,901,570	11.509	2.369	2.359	2.369	2.359	2.379	1,645,762	2.3707	-0.86%
2005-04-08	0	11.60	11.55	11.60	11.40	11.70	537,000	6,204,050	11.553	2.389	2.379	2.389	2.348	2.410	2,607,003	2.3798	0.43%
2005-04-07	0	11.55	11.50	11.55	11.40	11.55	517,000	5,936,600	11.483	2.379	2.369	2.379	2.348	2.379	2,509,908	2.3653	2.21%
2005-04-06	0	11.30	11.30	11.35	11.20	11.35	346,100	3,911,560	11.302	2.328	2.328	2.338	2.307	2.338	1,680,231	2.3280	1.35%
2005-04-04	0	11.15	11.15	11.20	11.05	11.15	180,000	1,997,800	11.099	2.297	2.297	2.307	2.276	2.297	873,856	2.2862	0.45%
2005-04-01	0	11.10	11.00	11.10	10.75	11.10	182,000	1,984,700	10.905	2.286	2.266	2.286	2.214	2.286	883,565	2.2462	2.30%
2005-03-31	0	10.85	10.85	11.00	10.85	11.15	432,000	4,722,150	10.931	2.235	2.235	2.266	2.235	2.297	2,097,254	2.2516	-1.81%
2005-03-30	0	11.05	11.00	11.05	11.05	11.25	206,830	2,307,130	11.155	2.276	2.266	2.276	2.276	2.317	1,004,109	2.2977	-1.78%
2005-03-29	0	11.25	11.20	11.30	11.25	11.35	69,000	778,950	11.289	2.317	2.307	2.328	2.317	2.338	334,978	2.3254	-0.88%
2005-03-24	0	11.35	11.35	11.40	11.35	11.45	76,000	864,550	11.376	2.338	2.338	2.348	2.338	2.359	368,961	2.3432	-0.44%
2005-03-23	0	11.40	11.40	11.45	11.40	11.45	165,000	1,888,700	11.447	2.348	2.348	2.359	2.348	2.359	801,035	2.3578	-0.87%
2005-03-22	0	11.50	11.45	11.50	11.45	11.55	252,000	2,897,350	11.497	2.369	2.359	2.369	2.359	2.379	1,223,398	2.3683	0.88%
2005-03-21	0	11.40	11.35	11.45	11.35	11.45	88,000	1,002,950	11.397	2.348	2.338	2.359	2.338	2.359	427,218	2.3476	0.00%
2005-03-18	0	11.40	11.35	11.45	11.35	11.50	124,000	1,413,800	11.402	2.348	2.338	2.359	2.338	2.369	601,990	2.3485	-0.44%
2005-03-17	0	11.45	11.45	11.50	11.30	11.50	76,000	869,200	11.437	2.359	2.359	2.369	2.328	2.369	368,961	2.3558	1.33%
2005-03-16	0	11.30	11.30	11.50	11.30	11.65	794,000	8,874,400	11.177	2.328	2.328	2.369	2.328	2.400	3,854,675	2.3022	-0.44%
2005-03-15	0	11.35	11.30	11.35	11.30	11.45	143,000	1,625,750	11.369	2.338	2.328	2.338	2.328	2.359	694,230	2.3418	-1.30%
2005-03-14	0	11.50	11.45	11.50	11.35	11.50	187,000	2,137,750	11.432	2.369	2.359	2.369	2.338	2.369	907,839	2.3548	0.44%
2005-03-11	0	11.45	11.45	11.50	11.45	11.60	409,200	4,698,320	11.482	2.359	2.359	2.369	2.359	2.389	1,986,566	2.3650	0.00%
2005-03-10	0	11.45	11.45	11.50	11.40	11.45	171,039	1,957,339	11.444	2.359	2.359	2.369	2.348	2.359	830,352	2.3572	-0.87%
2005-03-09	0	11.55	11.55	11.60	11.55	11.60	308,200	3,566,330	11.571	2.379	2.379	2.389	2.379	2.389	1,496,235	2.3835	-0.43%
2005-03-08	0	11.60	11.60	11.65	11.60	11.65	475,559	5,393,011	11.340	2.389	2.389	2.400	2.389	2.400	2,308,722	2.3359	0.00%
2005-03-07	0	11.60	11.55	11.60	11.50	11.60	664,000	7,571,000	11.402	2.389	2.379	2.389	2.369	2.389	3,223,557	2.3486	0.87%
2005-03-04	0	11.50	11.50	11.55	11.50	11.65	423,000	4,884,600	11.548	2.369	2.369	2.379	2.369	2.400	2,053,561	2.3786	-1.29%
2005-03-03	0	11.65	11.60	11.65	11.65	11.70	158,000	1,842,400	11.661	2.400	2.389	2.400	2.400	2.410	767,051	2.4019	0.43%
2005-03-02	0	11.60	11.60	11.65	11.55	11.70	386,000	4,490,600	11.634	2.389	2.389	2.400	2.379	2.410	1,873,935	2.3963	-0.43%
2005-03-01	0	11.65	11.65	11.70	11.60	11.70	388,804	4,521,571	11.629	2.400	2.400	2.410	2.389	2.410	1,887,548	2.3955	0.00%
2005-02-28	0	11.65	11.60	11.65	11.40	11.70	1,159,310	13,346,522	11.512	2.400	2.389	2.400	2.348	2.410	5,628,166	2.3714	2.64%
2005-02-25	0	11.35	11.35	11.40	11.35	11.45	246,952	2,809,367	11.376	2.338	2.338	2.348	2.338	2.359	1,198,891	2.3433	0.00%
2005-02-24	0	11.35	11.30	11.35	11.15	11.35	149,437	1,683,130	11.263	2.338	2.328	2.338	2.297	2.338	725,480	2.3200	1.79%
2005-02-23	0	11.15	11.15	11.20	10.90	11.20	339,000	3,769,000	11.118	2.297	2.297	2.307	2.245	2.307	1,645,762	2.2901	-1.76%
2005-02-22	0	11.35	11.20	11.30	11.15	11.40	671,000	7,539,850	11.237	2.338	2.307	2.328	2.297	2.348	3,257,540	2.3146	-0.87%
2005-02-21	0	11.45	11.40	11.45	11.40	11.45	107,000	1,224,250	11.442	2.359	2.348	2.359	2.348	2.359	519,459	2.3568	0.00%
2005-02-18	0	11.45	11.40	11.45	11.40	11.45	259,000	2,963,050	11.440	2.359	2.348	2.359	2.348	2.359	1,257,381	2.3565	0.00%
2005-02-17	0	11.45	11.40	11.45	11.40	11.65	132,000	1,510,850	11.446	2.359	2.348	2.359	2.348	2.400	640,828	2.3577	0.00%
2005-02-16	0	11.45	11.45	11.60	11.35	11.65	649,000	7,462,000	11.498	2.359	2.359	2.389	2.338	2.400	3,150,736	2.3683	-0.43%
2005-02-15	0	11.50	11.50	11.55	11.35	11.55	405,000	4,641,250	11.460	2.369	2.369	2.379	2.338	2.379	1,966,176	2.3605	0.44%
2005-02-14	0	11.45	11.45	11.55	11.30	11.70	579,800	6,685,580	11.531	2.359	2.359	2.379	2.328	2.410	2,814,787	2.3752	-1.29%
2005-02-08	0	11.60	11.50	11.60	11.50	11.60	111,000	1,283,200	11.560	2.389	2.369	2.389	2.369	2.389	538,878	2.3812	-0.43%
2005-02-07	0	11.65	11.60	11.65	11.40	11.70	364,000	4,212,950	11.574	2.400	2.389	2.400	2.348	2.410	1,767,131	2.3841	2.19%
2005-02-04	0	11.40	11.40	11.45	11.30	11.45	324,000	3,696,800	11.410	2.348	2.348	2.359	2.328	2.359	1,572,941	2.3502	0.44%
2005-02-03	0	11.35	11.30	11.35	11.30	11.40	185,000	2,099,100	11.346	2.338	2.328	2.338	2.328	2.348	898,130	2.3372	-0.44%
2005-02-02	0	11.40	11.35	11.40	11.30	11.40	309,000	3,509,450	11.357	2.348	2.338	2.348	2.328	2.348	1,500,119	2.3394	0.00%
2005-02-01	0	11.40	11.35	11.40	11.30	11.50	250,000	2,853,650	11.415	2.348	2.338	2.348	2.328	2.369	1,213,689	2.3512	-0.87%
2005-01-31	0	11.50	11.45	11.50	11.20	11.60	773,800	8,822,910	11.402	2.369	2.359	2.369	2.307	2.389	3,756,609	2.3486	5.02%
2005-01-28	0	10.95	10.85	10.95	10.65	10.95	269,000	2,906,700	10.806	2.256	2.235	2.256	2.194	2.256	1,305,929	2.2258	1.39%
2005-01-27	0	10.80	10.80	10.90	10.80	10.95	105,000	1,137,650	10.835	2.225	2.225	2.245	2.225	2.256	509,749	2.2318	-0.92%
2005-01-26	0	10.90	10.85	10.90	10.90	11.05	324,001	3,534,161	10.908	2.245	2.235	2.245	2.245	2.276	1,572,945	2.2468	0.00%
2005-01-25	0	10.90	10.85	10.95	10.80	11.10	141,000	1,532,350	10.868	2.245	2.235	2.256	2.225	2.286	684,520	2.2386	-1.36%
2005-01-24	0	11.05	11.05	11.10	10.90	11.10	735,000	8,142,642	11.078	2.276	2.276	2.286	2.245	2.286	3,568,245	2.2820	-0.45%
2005-01-21	0	11.10	11.10	11.15	11.00	11.20	375,000	4,143,700	11.050	2.286	2.286	2.297	2.266	2.307	1,820,533	2.2761	-0.89%
2005-01-20	0	11.20	11.00	11.20	10.90	11.25	462,000	5,150,500	11.148	2.307	2.266	2.307	2.245	2.317	2,242,897	2.2964	-0.44%
2005-01-19	0	11.25	11.25	11.30	11.25	11.25	531,000	5,961,790	11.227	2.317	2.317	2.328	2.317	2.317	2,577,875	2.3127	0.45%
2005-01-18	0	11.20	11.20	11.30	11.15	11.35	209,000	2,348,600	11.237	2.307	2.307	2.328	2.297	2.338	1,014,644	2.3147	-0.88%
2005-01-17	0	11.30	11.25	11.30	11.20	11.35	52,000	586,400	11.277	2.328	2.317	2.328	2.307	2.338	252,447	2.3229	-0.44%
2005-01-14	0	11.35	11.15	11.35	11.00	11.40	671,000	7,433,750	11.079	2.338	2.297	2.338	2.266	2.348	3,257,540	2.2820	3.18%
2005-01-13	0	11.00	10.95	11.00	10.90	11.20	1,610,913	17,710,234	10.994	2.266	2.256	2.266	2.245	2.307	7,820,588	2.2646	-1.79%
2005-01-12	0	11.20	11.20	11.25	11.10	11.25	454,000	5,080,250	11.190	2.307	2.307	2.317	2.286	2.317	2,204,059	2.3050	0.00%
2005-01-11	0	11.20	11.15	11.20	11.00	11.25	232,000	2,578,450	11.114	2.307	2.297	2.307	2.266	2.317	1,126,303	2.2893	2.75%
2005-01-10	0	10.90	10.90	11.00	10.85	11.05	464,048	5,076,959	10.941	2.245	2.245	2.266	2.235	2.276	2,252,839	2.2536	-2.24%
2005-01-07	0	11.15	11.15	11.20	10.80	11.75	901,000	10,043,700	11.147	2.297	2.297	2.307	2.225	2.420	4,374,134	2.2962	-3.88%
2005-01-06	0	11.60	11.55	11.60	11.25	11.65	610,000	6,996,650	11.470	2.389	2.379	2.389	2.317	2.400	2,961,400	2.3626	3.57%
2005-01-05	0	11.20	11.20	11.25	11.10	11.30	1,201,000	13,411,650	11.167	2.307	2.307	2.317	2.286	2.328	5,830,560	2.3002	-1.32%
2005-01-04	0	11.35	11.30	11.35	11.10	11.35	1,059,000	11,885,050	11.223	2.338	2.328	2.338	2.286	2.338	5,141,185	2.3117	3.18%
2005-01-03	0	11.00	11.00	11.05	10.95	11.20	1,032,000	11,437,150	11.083	2.266	2.266	2.276	2.256	2.307	5,010,107	2.2828	0.46%
2004-12-31	0	10.95	10.90	10.95	10.85	10.95	659,000	6,949,400	10.545	2.256	2.245	2.256	2.235	2.256	3,199,283	2.1722	0.92%
2004-12-30	0	10.85	10.80	10.85	10.45	10.95	1,426,000	15,128,200	10.609	2.235	2.225	2.235	2.153	2.256	6,922,880	2.1852	3.83%
2004-12-29	0	10.45	10.40	10.45	10.30	10.55	923,003	9,656,132	10.462	2.153	2.142	2.153	2.122	2.173	4,480,953	2.1549	1.95%
2004-12-28	0	10.25	10.20	10.25	9.900	10.30	689,000	6,922,050	10.047	2.111	2.101	2.111	2.039	2.122	3,344,926	2.0694	1.49%
2004-12-24	0	10.10	10.05	10.20	9.900	10.15	600,000	6,014,900	10.025	2.080	2.070	2.101	2.039	2.091	2,912,853	2.0650	1.00%
2004-12-23	0	10.00	9.950	10.00	9.900	10.10	523,002	5,195,669	9.9343	2.060	2.050	2.060	2.039	2.080	2,539,046	2.0463	-0.99%
2004-12-22	0	10.10	10.10	10.15	10.05	10.30	1,119,000	11,341,300	10.135	2.080	2.080	2.091	2.070	2.122	5,432,471	2.0877	0.50%
2004-12-21	0	10.05	10.00	10.05	9.550	10.20	2,035,000	20,257,250	9.9544	2.070	2.060	2.070	1.967	2.101	9,879,426	2.0504	4.15%
2004-12-20	0	9.650	9.600	9.700	9.200	9.700	1,635,000	15,473,550	9.4639	1.988	1.977	1.998	1.895	1.998	7,937,524	1.9494	4.89%
2004-12-17	0	9.200	9.200	9.250	9.050	9.250	612,119	5,624,765	9.1890	1.895	1.895	1.905	1.864	1.905	2,971,688	1.8928	1.66%
2004-12-16	0	9.050	9.050	9.100	9.050	9.350	806,000	7,395,400	9.1754	1.864	1.864	1.874	1.864	1.926	3,912,932	1.8900	-2.69%
2004-12-15	0	9.300	9.300	9.350	9.250	9.400	550,000	5,139,650	9.3448	1.916	1.916	1.926	1.905	1.936	2,670,115	1.9249	0.54%
2004-12-14	0	9.250	9.200	9.250	9.200	9.400	563,000	5,238,550	9.3047	1.905	1.895	1.905	1.895	1.936	2,733,227	1.9166	-1.60%
2004-12-13	0	9.400	9.350	9.400	9.350	9.550	1,064,000	10,035,200	9.4316	1.936	1.926	1.936	1.926	1.967	5,165,459	1.9428	-1.05%
2004-12-10	0	9.500	9.450	9.500	9.450	9.600	1,279,000	12,134,250	9.4873	1.957	1.947	1.957	1.947	1.977	6,209,231	1.9542	-0.52%
2004-12-09	0	9.550	9.550	9.600	9.350	9.600	1,020,000	9,668,600	9.4790	1.967	1.967	1.977	1.926	1.977	4,951,850	1.9525	3.00%
2004-12-08	0	9.350	9.300	9.350	9.300	9.400	717,000	6,711,200	9.3601	1.910	1.900	1.910	1.900	1.920	3,510,062	1.9120	-1.06%
2004-12-07	0	9.450	9.450	9.500	9.350	9.450	405,000	3,813,600	9.4163	1.930	1.930	1.941	1.910	1.930	1,982,671	1.9235	0.00%
2004-12-06	0	9.450	9.300	9.450	9.200	9.650	1,059,450	9,943,040	9.3851	1.930	1.900	1.930	1.879	1.971	5,186,521	1.9171	-2.07%
2004-12-03	0	9.650	9.650	9.700	9.600	9.800	855,000	8,266,250	9.6681	1.971	1.971	1.981	1.961	2.002	4,185,639	1.9749	0.52%
2004-12-02	0	9.600	9.550	9.650	9.550	9.850	1,540,000	14,904,450	9.6782	1.961	1.951	1.971	1.951	2.012	7,539,046	1.9770	-2.04%
2004-12-01	0	9.800	9.800	9.850	9.350	9.850	1,382,000	13,298,950	9.6230	2.002	2.002	2.012	1.910	2.012	6,765,559	1.9657	3.16%
2004-11-30	0	9.500	9.450	9.500	9.400	9.950	3,137,000	29,989,500	9.5599	1.941	1.930	1.941	1.920	2.032	15,357,134	1.9528	-4.52%
2004-11-29	0	9.950	9.950	10.00	9.950	10.25	1,293,000	13,037,350	10.083	2.032	2.032	2.043	2.032	2.094	6,329,861	2.0597	-2.93%
2004-11-26	0	10.25	10.25	10.30	10.20	10.40	395,000	4,062,550	10.285	2.094	2.094	2.104	2.084	2.124	1,933,716	2.1009	0.00%
2004-11-25	0	10.25	10.20	10.25	10.00	10.70	1,292,000	13,366,600	10.346	2.094	2.084	2.094	2.043	2.186	6,324,965	2.1133	-3.76%
2004-11-24	0	10.65	10.60	10.65	10.60	10.70	449,000	4,784,400	10.656	2.175	2.165	2.175	2.165	2.186	2,198,072	2.1766	-0.47%
2004-11-23	0	10.70	10.70	10.75	10.65	10.85	337,000	3,609,200	10.710	2.186	2.186	2.196	2.175	2.216	1,649,778	2.1877	-1.38%
2004-11-22	0	10.85	10.85	10.90	10.80	10.90	280,000	3,034,763	10.838	2.216	2.216	2.227	2.206	2.227	1,370,736	2.2140	-0.46%
2004-11-19	0	10.90	10.80	10.85	10.70	10.90	778,000	8,422,500	10.826	2.227	2.206	2.216	2.186	2.227	3,808,687	2.2114	1.87%
2004-11-18	0	10.70	10.65	10.70	10.60	10.85	607,000	6,476,250	10.669	2.186	2.175	2.186	2.165	2.216	2,971,559	2.1794	-0.93%
2004-11-17	0	10.80	10.75	10.80	10.65	11.05	886,000	9,552,000	10.781	2.206	2.196	2.206	2.175	2.257	4,337,399	2.2022	-2.26%
2004-11-16	0	11.05	11.05	11.10	11.05	11.35	645,000	7,180,250	11.132	2.257	2.257	2.267	2.257	2.318	3,157,587	2.2740	-2.64%
2004-11-15	0	11.35	11.30	11.40	11.25	11.45	700,000	7,944,600	11.349	2.318	2.308	2.329	2.298	2.339	3,426,839	2.3183	0.89%
2004-11-12	0	11.25	11.20	11.30	11.20	11.65	1,854,000	20,971,250	11.311	2.298	2.288	2.308	2.288	2.380	9,076,228	2.3106	-5.06%
2004-11-11	0	11.85	11.85	11.90	11.60	11.90	494,000	5,829,300	11.800	2.421	2.421	2.431	2.370	2.431	2,418,369	2.4104	2.60%
2004-11-10	0	11.55	11.55	11.60	11.25	11.75	1,672,000	19,300,650	11.543	2.359	2.359	2.370	2.298	2.400	8,185,249	2.3580	2.67%
2004-11-09	0	11.25	11.20	11.25	11.05	11.80	1,042,000	11,744,700	11.271	2.298	2.288	2.298	2.257	2.410	5,101,094	2.3024	-4.66%
2004-11-08	0	11.80	11.80	11.85	11.80	11.85	329,000	3,894,550	11.838	2.410	2.410	2.421	2.410	2.421	1,610,614	2.4181	0.00%
2004-11-05	0	11.80	11.80	11.85	11.80	12.00	333,000	3,961,450	11.896	2.410	2.410	2.421	2.410	2.451	1,630,196	2.4300	-0.84%
2004-11-04	0	11.90	11.90	11.95	11.90	12.05	389,000	4,656,000	11.969	2.431	2.431	2.441	2.431	2.461	1,904,343	2.4449	-0.83%
2004-11-03	0	12.00	11.95	12.00	11.80	12.00	527,000	6,289,700	11.935	2.451	2.441	2.451	2.410	2.451	2,579,920	2.4379	1.27%
2004-11-02	0	11.85	11.80	11.85	11.85	11.95	207,000	2,461,050	11.889	2.421	2.410	2.421	2.421	2.441	1,013,365	2.4286	-0.84%
2004-11-01	0	11.95	11.95	12.00	11.85	11.95	323,000	3,838,400	11.884	2.441	2.441	2.451	2.421	2.441	1,581,241	2.4275	1.27%
2004-10-29	0	11.80	11.80	11.85	11.75	11.95	313,000	3,698,100	11.815	2.410	2.410	2.421	2.400	2.441	1,532,287	2.4135	-1.26%
2004-10-28	0	11.95	11.90	11.95	11.90	12.10	553,000	6,638,150	12.004	2.441	2.431	2.441	2.431	2.472	2,707,203	2.4520	0.84%
2004-10-27	0	11.85	11.85	11.90	11.85	12.00	693,000	8,254,050	11.911	2.421	2.421	2.431	2.421	2.451	3,392,570	2.4330	0.00%
2004-10-26	0	11.85	11.80	11.90	11.80	12.00	656,000	7,809,650	11.905	2.421	2.410	2.431	2.410	2.451	3,211,438	2.4318	-0.42%
2004-10-25	0	11.90	11.85	11.90	11.70	11.95	286,000	3,383,650	11.831	2.431	2.421	2.431	2.390	2.441	1,400,108	2.4167	-0.83%
2004-10-21	0	12.00	11.95	12.00	11.80	12.10	1,023,739	12,192,609	11.910	2.451	2.441	2.451	2.410	2.472	5,011,698	2.4328	-0.83%
2004-10-20	0	12.10	12.05	12.15	12.00	12.95	2,036,000	25,045,650	12.301	2.472	2.461	2.482	2.451	2.645	9,967,206	2.5128	-6.20%
2004-10-19	0	12.90	12.90	12.95	12.85	13.20	1,812,500	23,602,175	13.022	2.635	2.635	2.645	2.625	2.696	8,873,065	2.6600	0.39%
2004-10-18	0	12.85	12.80	12.85	12.70	14.75	2,703,000	35,530,600	13.145	2.625	2.615	2.625	2.594	3.013	13,232,494	2.6851	-16.29%
2004-10-15	0	15.35	15.25	15.35	15.25	15.75	138,500	2,120,400	15.310	3.136	3.115	3.136	3.115	3.217	678,025	3.1273	-0.65%
2004-10-14	0	15.45	15.40	15.45	15.40	15.75	73,000	1,132,250	15.510	3.156	3.146	3.156	3.146	3.217	357,370	3.1683	-2.83%
2004-10-13	0	15.90	15.75	15.90	15.60	15.95	1,279,000	20,002,200	15.639	3.248	3.217	3.248	3.187	3.258	6,261,324	3.1946	1.92%
2004-10-12	0	15.60	15.60	15.65	15.50	15.60	258,000	4,024,550	15.599	3.187	3.187	3.197	3.166	3.187	1,263,035	3.1864	0.00%
2004-10-11	0	15.60	15.55	15.60	15.55	15.70	175,000	2,731,750	15.610	3.187	3.176	3.187	3.176	3.207	856,710	3.1887	0.97%
2004-10-08	0	15.45	15.35	15.45	15.20	15.75	509,000	7,851,400	15.425	3.156	3.136	3.156	3.105	3.217	2,491,801	3.1509	-0.64%
2004-10-07	0	15.55	15.45	15.60	15.20	15.55	429,000	6,557,700	15.286	3.176	3.156	3.187	3.105	3.176	2,100,163	3.1225	1.97%
2004-10-06	0	15.25	15.25	15.30	15.15	15.25	364,000	5,538,700	15.216	3.115	3.115	3.125	3.095	3.115	1,781,956	3.1082	0.33%
2004-10-05	0	15.20	15.15	15.20	15.10	15.20	251,000	3,807,200	15.168	3.105	3.095	3.105	3.084	3.105	1,228,767	3.0984	0.66%
2004-10-04	0	15.10	15.10	15.20	14.85	15.25	550,000	8,297,700	15.087	3.084	3.084	3.105	3.033	3.115	2,692,516	3.0818	2.72%
2004-09-30	0	14.70	14.70	14.80	14.70	14.80	71,000	1,046,400	14.738	3.003	3.003	3.023	3.003	3.023	347,579	3.0105	0.34%
2004-09-28	0	14.65	14.55	14.80	14.55	14.80	67,000	980,950	14.641	2.993	2.972	3.023	2.972	3.023	327,997	2.9907	-0.34%
2004-09-27	0	14.70	14.50	14.70	14.50	14.80	39,000	568,200	14.569	3.003	2.962	3.003	2.962	3.023	190,924	2.9761	-0.68%
2004-09-24	0	14.80	14.80	14.85	14.50	14.80	253,000	3,725,150	14.724	3.023	3.023	3.033	2.962	3.023	1,238,557	3.0077	2.07%
2004-09-23	0	14.50	14.50	14.60	14.50	14.65	58,000	847,400	14.610	2.962	2.962	2.982	2.962	2.993	283,938	2.9845	-1.36%
2004-09-22	0	14.70	14.70	14.80	14.70	14.85	121,000	1,789,650	14.790	3.003	3.003	3.023	3.003	3.033	592,354	3.0213	-1.01%
2004-09-21	0	14.85	14.80	14.85	14.55	14.85	146,000	2,153,550	14.750	3.033	3.023	3.033	2.972	3.033	714,741	3.0131	1.71%
2004-09-20	0	14.60	14.60	14.65	14.55	14.70	43,000	629,500	14.640	2.982	2.982	2.993	2.972	3.003	210,506	2.9904	-1.02%
2004-09-17	0	14.75	14.75	14.80	14.75	14.80	117,000	1,729,550	14.782	3.013	3.013	3.023	3.013	3.023	572,772	3.0196	0.00%
2004-09-16	0	14.75	14.75	14.80	14.65	14.85	259,000	3,827,150	14.777	3.013	3.013	3.023	2.993	3.033	1,267,930	3.0184	0.00%
2004-09-15	0	14.75	14.70	14.75	14.70	14.85	19,000	279,950	14.734	3.013	3.003	3.013	3.003	3.033	93,014	3.0098	0.00%
2004-09-14	0	14.75	14.75	14.80	14.70	14.80	333,000	4,913,950	14.757	3.013	3.013	3.023	3.003	3.023	1,630,196	3.0143	0.68%
2004-09-13	0	14.65	14.65	14.70	14.60	14.75	119,000	1,744,200	14.657	2.993	2.993	3.003	2.982	3.013	582,563	2.9940	0.34%
2004-09-10	0	14.60	14.60	14.65	14.55	14.65	81,000	1,180,850	14.578	2.982	2.982	2.993	2.972	2.993	396,534	2.9779	0.00%
2004-09-09	0	14.60	14.50	14.60	14.45	14.70	536,000	7,824,800	14.599	2.982	2.962	2.982	2.952	3.003	2,623,979	2.9820	1.04%
2004-09-08	0	14.45	14.45	14.55	14.45	14.55	82,000	1,186,900	14.474	2.952	2.952	2.972	2.952	2.972	401,430	2.9567	-0.34%
2004-09-07	0	14.50	14.45	14.50	14.40	14.50	87,000	1,256,300	14.440	2.962	2.952	2.962	2.941	2.962	425,907	2.9497	0.69%
2004-09-06	0	14.40	14.30	14.40	14.00	14.40	203,000	2,907,400	14.322	2.941	2.921	2.941	2.860	2.941	993,783	2.9256	0.00%
2004-09-03	0	14.40	14.40	14.50	14.40	14.70	140,000	2,034,450	14.532	2.941	2.941	2.962	2.941	3.003	685,368	2.9684	-1.37%
2004-09-02	0	14.60	14.55	14.60	14.55	14.65	216,000	3,150,400	14.585	2.982	2.972	2.982	2.972	2.993	1,057,425	2.9793	-0.34%
2004-09-01	0	14.65	14.65	14.70	14.55	14.80	539,048	7,876,164	14.611	2.993	2.993	3.003	2.972	3.023	2,638,901	2.9846	0.69%
2004-08-31	0	14.55	14.55	14.60	14.35	14.70	597,000	8,645,250	14.481	2.972	2.972	2.982	2.931	3.003	2,922,604	2.9581	1.75%
2004-08-30	0	14.30	14.30	14.35	13.90	14.35	1,035,000	14,695,250	14.198	2.921	2.921	2.931	2.839	2.931	5,066,826	2.9003	2.88%
2004-08-27	0	13.90	13.80	13.85	13.85	14.00	221,000	3,080,650	13.940	2.839	2.819	2.829	2.829	2.860	1,081,902	2.8474	0.00%
2004-08-26	0	13.90	13.90	14.00	13.85	14.05	688,000	9,615,230	13.976	2.839	2.839	2.860	2.829	2.870	3,368,093	2.8548	-0.71%
2004-08-25	0	14.00	13.95	14.00	13.95	14.05	644,000	8,997,610	13.971	2.860	2.850	2.860	2.850	2.870	3,152,692	2.8539	0.72%
2004-08-24	0	13.90	13.90	13.95	13.70	14.00	69,000	959,250	13.902	2.839	2.839	2.850	2.798	2.860	337,788	2.8398	-0.71%
2004-08-23	0	14.00	13.95	14.00	13.95	14.10	1,301,000	18,185,773	13.978	2.860	2.850	2.860	2.850	2.880	6,369,025	2.8553	0.36%
2004-08-20	0	13.95	13.95	14.00	13.95	14.05	791,130	11,069,844	13.992	2.850	2.850	2.860	2.850	2.870	3,872,964	2.8582	-1.06%
2004-08-19	0	14.10	14.05	14.10	13.90	14.10	581,000	8,155,050	14.036	2.880	2.870	2.880	2.839	2.880	2,844,276	2.8672	1.81%
2004-08-18	0	13.85	13.80	13.85	13.85	13.90	1,225,000	17,050,970	13.919	2.829	2.819	2.829	2.829	2.839	5,996,968	2.8433	-0.36%
2004-08-17	0	13.90	13.65	13.90	13.85	13.95	140,000	1,945,450	13.896	2.839	2.788	2.839	2.829	2.850	685,368	2.8385	0.00%
2004-08-16	0	13.90	13.85	14.00	13.50	14.00	537,000	7,403,200	13.786	2.839	2.829	2.860	2.758	2.860	2,628,875	2.8161	-1.42%
2004-08-13	0	14.10	14.05	14.10	13.70	14.30	186,000	2,601,550	13.987	2.880	2.870	2.880	2.798	2.921	910,560	2.8571	-1.40%
2004-08-12	0	14.30	14.00	14.35	14.30	14.70	211,000	3,066,250	14.532	2.921	2.860	2.931	2.921	3.003	1,032,947	2.9684	-2.72%
2004-08-11	0	14.70	14.70	14.75	14.70	14.85	107,000	1,580,000	14.766	3.003	3.003	3.013	3.003	3.033	523,817	3.0163	-1.01%
2004-08-10	0	14.85	14.70	14.85	14.80	14.90	432,000	6,410,050	14.838	3.033	3.003	3.033	3.023	3.044	2,114,849	3.0310	0.00%
2004-08-09	0	14.85	14.75	14.85	14.80	14.95	108,000	1,601,200	14.826	3.033	3.013	3.033	3.023	3.054	528,712	3.0285	-1.33%
2004-08-06	0	15.05	15.05	15.10	14.80	15.15	302,000	4,521,150	14.971	3.074	3.074	3.084	3.023	3.095	1,478,436	3.0581	-0.99%
2004-08-05	0	15.20	15.15	15.20	15.00	15.20	367,000	5,565,700	15.165	3.105	3.095	3.105	3.064	3.105	1,796,643	3.0978	2.33%
2004-08-04	0	15.40	15.40	15.45	15.35	15.50	304,000	4,684,200	15.409	3.034	3.034	3.044	3.024	3.054	1,542,927	3.0359	-0.65%
2004-08-03	0	15.50	15.45	15.50	15.35	15.60	253,000	3,918,400	15.488	3.054	3.044	3.054	3.024	3.074	1,284,080	3.0515	0.00%
2004-08-02	0	15.50	15.45	15.55	15.45	15.60	132,320	2,056,246	15.540	3.054	3.044	3.064	3.044	3.074	671,579	3.0618	0.32%
2004-07-30	0	15.45	15.40	15.45	15.45	15.60	116,000	1,801,950	15.534	3.044	3.034	3.044	3.044	3.074	588,748	3.0606	0.00%
2004-07-29	0	15.45	15.45	15.50	15.45	15.55	32,000	496,000	15.500	3.044	3.044	3.054	3.044	3.064	162,413	3.0539	-0.96%
2004-07-28	0	15.60	15.55	15.65	15.50	15.80	253,380	3,942,335	15.559	3.074	3.064	3.083	3.054	3.113	1,286,009	3.0656	2.63%
2004-07-27	0	15.20	15.20	15.25	15.15	15.25	129,000	1,959,800	15.192	2.995	2.995	3.005	2.985	3.005	654,729	2.9933	0.33%
2004-07-26	0	15.15	15.10	15.15	15.10	15.20	333,000	5,041,700	15.140	2.985	2.975	2.985	2.975	2.995	1,690,114	2.9831	-0.33%
2004-07-23	0	15.20	15.15	15.35	15.00	15.35	419,700	6,368,845	15.175	2.995	2.985	3.024	2.955	3.024	2,130,152	2.9899	-0.65%
2004-07-22	0	15.30	15.25	15.30	15.20	15.45	137,000	2,095,250	15.294	3.015	3.005	3.015	2.995	3.044	695,332	3.0133	-0.97%
2004-07-21	0	15.45	15.45	15.60	15.45	15.80	120,000	1,875,550	15.630	3.044	3.044	3.074	3.044	3.113	609,050	3.0795	-1.59%
2004-07-20	0	15.70	15.65	15.70	15.50	15.75	53,000	827,600	15.615	3.093	3.083	3.093	3.054	3.103	268,997	3.0766	-0.32%
2004-07-19	0	15.75	15.45	15.75	15.55	15.85	50,000	788,200	15.764	3.103	3.044	3.103	3.064	3.123	253,771	3.1060	0.00%
2004-07-16	0	15.75	15.70	15.80	15.65	15.90	67,000	1,058,300	15.796	3.103	3.093	3.113	3.083	3.133	340,053	3.1122	1.61%
2004-07-15	0	15.50	15.30	15.50	15.20	15.60	99,000	1,523,450	15.388	3.054	3.015	3.054	2.995	3.074	502,466	3.0319	-0.64%
2004-07-14	0	15.60	15.50	15.70	15.50	15.85	157,000	2,462,750	15.686	3.074	3.054	3.093	3.054	3.123	796,840	3.0906	-1.89%
2004-07-13	0	15.90	15.90	16.00	15.30	16.00	74,000	1,164,100	15.731	3.133	3.133	3.152	3.015	3.152	375,581	3.0995	0.63%
2004-07-12	0	15.80	15.70	15.85	15.70	15.85	100,000	1,577,600	15.776	3.113	3.093	3.123	3.093	3.123	507,542	3.1083	0.00%
2004-07-09	0	15.80	15.80	15.90	15.60	15.90	126,500	1,991,350	15.742	3.113	3.113	3.133	3.074	3.133	642,040	3.1016	0.32%
2004-07-08	0	15.75	15.75	15.80	15.75	16.00	130,000	2,065,250	15.887	3.103	3.103	3.113	3.103	3.152	659,804	3.1301	0.00%
2004-07-07	0	15.75	15.75	15.80	15.75	16.00	933,000	14,835,470	15.901	3.103	3.103	3.113	3.103	3.152	4,735,364	3.1329	-0.94%
2004-07-06	0	15.90	15.90	15.95	15.90	16.00	404,000	6,428,550	15.912	3.133	3.133	3.143	3.133	3.152	2,050,468	3.1352	-0.63%
2004-07-05	0	16.00	15.95	16.00	15.45	16.20	508,000	8,055,200	15.857	3.152	3.143	3.152	3.044	3.192	2,578,312	3.1242	2.56%
2004-07-02	0	15.60	15.55	15.60	14.60	16.00	1,548,000	24,090,150	15.562	3.074	3.064	3.074	2.877	3.152	7,856,745	3.0662	4.70%
2004-06-30	0	14.90	14.90	15.00	13.70	14.95	1,280,000	18,577,000	14.513	2.936	2.936	2.955	2.699	2.946	6,496,534	2.8595	12.88%
2004-06-29	0	13.20	13.20	13.30	13.20	13.45	198,000	2,639,800	13.332	2.601	2.601	2.620	2.601	2.650	1,004,933	2.6268	-1.86%
2004-06-28	0	13.45	13.40	13.45	13.30	13.45	152,250	2,033,825	13.358	2.650	2.640	2.650	2.620	2.650	772,732	2.6320	3.46%
2004-06-25	0	13.00	12.95	13.05	12.80	13.05	246,200	3,190,510	12.959	2.561	2.552	2.571	2.522	2.571	1,249,568	2.5533	1.56%
2004-06-24	0	12.80	12.80	12.85	12.65	12.85	526,000	6,715,450	12.767	2.522	2.522	2.532	2.492	2.532	2,669,669	2.5155	3.23%
2004-06-23	0	12.40	12.40	12.70	12.30	12.70	436,000	5,448,950	12.498	2.443	2.443	2.502	2.423	2.502	2,212,882	2.4624	1.64%
2004-06-21	0	12.20	12.15	12.20	12.05	12.80	267,000	3,288,350	12.316	2.404	2.394	2.404	2.374	2.522	1,355,136	2.4266	-3.94%
2004-06-18	0	12.70	12.65	12.70	12.60	13.25	318,000	4,062,100	12.774	2.502	2.492	2.502	2.483	2.611	1,613,983	2.5168	-6.62%
2004-06-17	0	13.60	13.50	13.60	13.60	14.00	106,000	1,459,550	13.769	2.680	2.660	2.680	2.680	2.758	537,994	2.7129	-2.16%
2004-06-16	0	13.90	13.85	13.90	13.90	14.00	75,000	1,046,250	13.950	2.739	2.729	2.739	2.739	2.758	380,656	2.7485	0.00%
2004-06-15	0	13.90	13.90	13.95	13.85	14.00	70,000	973,150	13.902	2.739	2.739	2.749	2.729	2.758	355,279	2.7391	-0.71%
2004-06-14	0	14.00	13.95	14.00	14.00	14.35	183,000	2,572,550	14.058	2.758	2.749	2.758	2.758	2.827	928,801	2.7698	-2.44%
2004-06-11	0	14.35	14.35	14.40	14.05	14.40	223,000	3,198,550	14.343	2.827	2.827	2.837	2.768	2.837	1,131,818	2.8260	0.70%
2004-06-10	0	14.25	14.10	14.25	14.00	14.30	161,000	2,279,800	14.160	2.808	2.778	2.808	2.758	2.818	817,142	2.7900	1.06%
2004-06-09	0	14.10	14.10	14.30	14.00	14.35	154,300	2,172,675	14.081	2.778	2.778	2.818	2.758	2.827	783,137	2.7743	0.00%
2004-06-08	0	14.10	14.05	14.10	14.10	14.45	57,500	820,900	14.277	2.778	2.768	2.778	2.778	2.847	291,836	2.8129	-1.40%
2004-06-07	0	14.30	14.15	14.30	14.15	14.40	58,000	831,600	14.338	2.818	2.788	2.818	2.788	2.837	294,374	2.8250	2.14%
2004-06-04	0	14.00	13.90	14.05	13.90	14.25	182,100	2,546,170	13.982	2.758	2.739	2.768	2.739	2.808	924,233	2.7549	0.00%
2004-06-03	0	14.00	14.00	14.05	13.95	14.40	670,000	9,420,450	14.060	2.758	2.758	2.768	2.749	2.837	3,400,529	2.7703	0.00%
2004-06-02	0	14.00	13.75	14.00	13.35	14.10	268,000	3,677,550	13.722	2.758	2.709	2.758	2.630	2.778	1,360,212	2.7037	5.26%
2004-06-01	0	13.30	13.25	13.30	13.20	13.50	207,000	2,753,200	13.300	2.620	2.611	2.620	2.601	2.660	1,050,611	2.6206	1.53%
2004-05-31	0	13.10	12.95	13.10	12.60	13.10	103,000	1,326,450	12.878	2.581	2.552	2.581	2.483	2.581	522,768	2.5374	3.97%
2004-05-28	0	12.60	12.60	12.70	12.50	12.85	635,000	8,033,550	12.651	2.483	2.483	2.502	2.463	2.532	3,222,890	2.4927	-1.18%
2004-05-27	0	12.75	12.70	12.75	12.70	12.80	185,000	2,358,550	12.749	2.512	2.502	2.512	2.502	2.522	938,952	2.5119	1.19%
2004-05-25	0	12.60	12.55	12.60	12.40	12.80	186,000	2,347,300	12.620	2.483	2.473	2.483	2.443	2.522	944,028	2.4865	2.02%
2004-05-24	0	12.35	12.30	12.40	12.30	12.40	53,000	655,850	12.375	2.433	2.423	2.443	2.423	2.443	268,997	2.4381	-0.80%
2004-05-21	0	12.45	12.40	12.50	12.00	12.75	237,000	2,968,000	12.523	2.453	2.443	2.463	2.364	2.512	1,202,874	2.4674	4.18%
2004-05-20	0	11.95	11.90	12.10	11.70	12.00	255,000	3,016,900	11.831	2.354	2.345	2.384	2.305	2.364	1,294,231	2.3310	1.27%
2004-05-19	0	11.80	11.75	11.95	11.00	12.10	1,152,000	13,573,852	11.783	2.325	2.315	2.354	2.167	2.384	5,846,880	2.3216	9.77%
2004-05-18	0	10.75	10.75	10.80	10.10	10.85	834,000	8,839,750	10.599	2.118	2.118	2.128	1.990	2.138	4,232,898	2.0883	6.44%
2004-05-17	0	10.10	10.00	10.20	9.900	13.15	1,036,000	11,298,350	10.906	1.990	1.970	2.010	1.951	2.591	5,258,132	2.1487	-23.19%
2004-05-14	0	13.15	13.00	13.30	13.00	13.50	424,000	5,633,000	13.285	2.591	2.561	2.620	2.561	2.660	2,151,977	2.6176	-2.23%
2004-05-13	0	13.45	13.35	13.65	13.35	14.10	198,000	2,694,750	13.610	2.650	2.630	2.689	2.630	2.778	1,004,933	2.6815	-3.93%
2004-05-12	0	14.00	13.85	14.05	13.65	14.10	228,000	3,168,500	13.897	2.758	2.729	2.768	2.689	2.778	1,157,195	2.7381	3.32%
2004-05-11	0	13.55	13.55	13.60	13.10	13.55	48,000	641,400	13.363	2.670	2.670	2.680	2.581	2.670	243,620	2.6328	3.44%
2004-05-10	0	13.10	13.05	13.10	13.10	13.35	203,000	2,683,900	13.221	2.581	2.571	2.581	2.581	2.630	1,030,310	2.6049	-2.96%
2004-05-07	0	13.50	13.50	13.70	13.50	13.80	110,365	1,502,414	13.613	2.660	2.660	2.699	2.660	2.719	560,148	2.6822	-2.17%
2004-05-06	0	13.80	13.70	13.90	13.80	14.10	86,000	1,201,750	13.974	2.719	2.699	2.739	2.719	2.778	436,486	2.7532	-0.72%
2004-05-05	0	13.90	13.80	13.90	13.90	14.10	195,000	2,723,350	13.966	2.739	2.719	2.739	2.739	2.778	989,706	2.7517	-0.71%
2004-05-04	0	14.00	13.95	14.10	13.95	14.10	70,600	989,420	14.014	2.758	2.749	2.778	2.749	2.778	358,324	2.7612	0.72%
2004-05-03	0	13.90	13.85	13.95	13.75	13.90	110,000	1,523,050	13.846	2.739	2.729	2.749	2.709	2.739	558,296	2.7280	1.83%
2004-04-30	0	13.65	13.65	13.80	13.45	14.05	297,000	4,095,350	13.789	2.689	2.689	2.719	2.650	2.768	1,507,399	2.7168	0.74%
2004-04-29	0	13.55	13.45	13.55	13.40	13.80	241,000	3,259,700	13.526	2.670	2.650	2.670	2.640	2.719	1,223,175	2.6649	-2.87%
2004-04-28	0	13.95	13.95	14.10	13.95	14.20	96,000	1,347,050	14.032	2.749	2.749	2.778	2.749	2.798	487,240	2.7647	0.36%
2004-04-27	0	13.90	13.90	14.00	13.90	14.30	135,000	1,894,300	14.032	2.739	2.739	2.758	2.739	2.818	685,181	2.7647	-0.71%
2004-04-26	0	14.00	14.10	14.15	13.90	14.60	388,000	5,495,900	14.165	2.758	2.778	2.788	2.739	2.877	1,969,262	2.7908	-5.72%
2004-04-23	0	14.85	14.70	14.85	14.70	15.00	355,000	5,300,100	14.930	2.926	2.896	2.926	2.896	2.955	1,801,773	2.9416	-0.34%
2004-04-22	0	14.90	14.85	14.95	14.70	14.90	376,000	5,575,400	14.828	2.936	2.926	2.946	2.896	2.936	1,908,357	2.9216	1.71%
2004-04-21	0	14.65	14.60	14.70	14.50	15.15	986,582	14,536,264	14.734	2.886	2.877	2.896	2.857	2.985	5,007,315	2.9030	-2.33%
2004-04-20	0	15.00	15.00	15.05	14.75	15.00	645,000	9,600,050	14.884	2.955	2.955	2.965	2.906	2.955	3,273,644	2.9325	0.33%
2004-04-19	0	14.95	14.85	14.95	14.65	15.00	355,000	5,234,150	14.744	2.946	2.926	2.946	2.886	2.955	1,801,773	2.9050	0.34%
2004-04-16	0	14.90	14.90	14.95	14.25	14.90	997,000	14,576,700	14.621	2.936	2.936	2.946	2.808	2.936	5,060,191	2.8807	4.56%
2004-04-15	0	14.25	14.20	14.25	14.00	14.30	952,000	13,466,150	14.145	2.808	2.798	2.808	2.758	2.818	4,831,797	2.7870	2.15%
2004-04-14	0	13.95	13.95	14.00	13.70	14.20	2,146,000	30,006,400	13.982	2.749	2.749	2.758	2.699	2.798	10,891,845	2.7549	-0.36%
2004-04-13	0	14.00	13.95	14.00	13.55	14.10	1,944,000	27,155,650	13.969	2.758	2.749	2.758	2.670	2.778	9,866,610	2.7523	3.32%
2004-04-08	0	13.55	13.50	13.55	13.20	13.60	847,000	11,340,950	13.390	2.670	2.660	2.670	2.601	2.680	4,298,878	2.6381	1.88%
2004-04-07	0	13.30	13.25	13.30	13.20	13.40	507,000	6,753,500	13.321	2.620	2.611	2.620	2.601	2.640	2,573,236	2.6245	0.38%
2004-04-06	0	13.25	13.20	13.30	13.05	13.55	1,474,000	19,635,900	13.322	2.611	2.601	2.620	2.571	2.670	7,481,164	2.6247	2.32%
2004-04-02	0	12.95	12.85	12.95	12.75	13.00	437,000	5,628,200	12.879	2.552	2.532	2.552	2.512	2.561	2,217,957	2.5376	1.97%
2004-04-01	0	12.70	12.65	12.70	12.65	12.75	158,000	2,006,250	12.698	2.502	2.492	2.502	2.492	2.512	801,916	2.5018	0.40%
2004-03-31	0	12.65	12.55	12.70	12.55	12.80	394,000	4,971,100	12.617	2.492	2.473	2.502	2.473	2.522	1,999,714	2.4859	-1.17%
2004-03-30	0	12.80	12.70	12.80	12.70	12.85	172,490	2,205,825	12.788	2.522	2.502	2.522	2.502	2.532	875,459	2.5196	1.19%
2004-03-29	0	12.65	12.70	12.80	12.65	13.00	103,000	1,311,500	12.733	2.492	2.502	2.522	2.492	2.561	522,768	2.5088	-2.69%
2004-03-26	0	13.00	12.90	13.00	12.90	13.05	184,000	2,391,200	12.996	2.561	2.542	2.561	2.542	2.571	933,877	2.5605	0.00%
2004-03-25	0	13.00	12.95	13.10	12.90	13.30	28,000	365,700	13.061	2.561	2.552	2.581	2.542	2.620	142,112	2.5733	-1.52%
2004-03-24	0	13.20	13.15	13.20	13.00	13.30	95,000	1,243,600	13.091	2.601	2.591	2.601	2.561	2.620	482,165	2.5792	1.54%
2004-03-23	0	13.00	13.00	13.05	12.90	13.15	137,000	1,790,100	13.066	2.561	2.561	2.571	2.542	2.591	695,332	2.5745	-0.38%
2004-03-22	0	13.05	12.95	13.05	12.80	13.05	64,000	829,550	12.962	2.571	2.552	2.571	2.522	2.571	324,827	2.5538	-0.76%
2004-03-19	0	13.15	13.00	13.15	13.25	13.25	29,000	384,250	13.250	2.591	2.561	2.591	2.611	2.611	147,187	2.6106	0.38%
2004-03-18	0	13.10	13.00	13.15	13.10	13.30	31,000	407,900	13.158	2.581	2.561	2.591	2.581	2.620	157,338	2.5925	-2.24%
2004-03-17	0	13.40	13.20	13.40	12.90	13.60	112,000	1,498,400	13.379	2.640	2.601	2.640	2.542	2.680	568,447	2.6360	3.88%
2004-03-16	0	12.90	12.90	13.00	12.65	12.90	56,000	716,850	12.801	2.542	2.542	2.561	2.492	2.542	284,223	2.5221	-0.77%
2004-03-15	0	13.00	13.00	13.15	13.00	13.30	148,000	1,935,100	13.075	2.561	2.561	2.591	2.561	2.620	751,162	2.5761	2.36%
2004-03-12	0	12.70	12.70	13.00	12.50	13.00	309,000	3,928,250	12.713	2.502	2.502	2.561	2.463	2.561	1,568,304	2.5048	-4.51%
2004-03-11	0	13.30	13.30	13.35	13.25	13.45	113,620	1,513,703	13.323	2.620	2.620	2.630	2.611	2.650	576,669	2.6249	-1.12%
2004-03-10	0	13.45	13.40	13.45	13.40	13.65	238,000	3,213,250	13.501	2.650	2.640	2.650	2.640	2.689	1,207,949	2.6601	-1.47%
2004-03-09	0	13.65	13.65	13.75	13.65	13.85	141,000	1,941,000	13.766	2.689	2.689	2.709	2.689	2.729	715,634	2.7123	-1.44%
2004-03-08	0	13.85	14.00	14.05	13.70	14.30	193,000	2,713,100	14.058	2.729	2.758	2.768	2.699	2.818	979,555	2.7697	1.47%
2004-03-05	0	13.65	13.60	13.70	13.55	13.80	254,000	3,468,200	13.654	2.689	2.680	2.699	2.670	2.719	1,289,156	2.6903	-0.73%
2004-03-04	0	13.75	13.70	13.75	13.75	14.00	215,000	2,982,000	13.870	2.709	2.699	2.709	2.709	2.758	1,091,215	2.7327	0.00%
2004-03-03	0	13.75	13.75	13.80	13.60	14.00	214,000	2,936,050	13.720	2.709	2.709	2.719	2.680	2.758	1,086,139	2.7032	-2.83%
2004-03-02	0	14.15	14.15	14.20	14.15	14.40	180,000	2,564,750	14.249	2.788	2.788	2.798	2.788	2.837	913,575	2.8074	-1.05%
2004-03-01	0	14.30	14.25	14.40	14.15	14.50	126,000	1,798,500	14.274	2.818	2.808	2.837	2.788	2.857	639,503	2.8123	1.06%
2004-02-27	0	14.15	14.05	14.15	14.05	14.40	72,000	1,020,850	14.178	2.788	2.768	2.788	2.768	2.837	365,430	2.7936	-0.35%
2004-02-26	0	14.20	14.05	14.20	13.90	14.25	178,000	2,514,900	14.129	2.798	2.768	2.798	2.739	2.808	903,424	2.7837	2.16%
2004-02-25	0	13.90	13.75	13.90	13.70	14.25	230,000	3,194,350	13.888	2.739	2.709	2.739	2.699	2.808	1,167,346	2.7364	-1.42%
2004-02-24	0	14.10	14.10	14.15	14.05	14.55	292,500	4,149,700	14.187	2.778	2.778	2.788	2.768	2.867	1,484,559	2.7952	-3.09%
2004-02-23	0	14.55	14.50	14.60	14.40	14.75	338,000	4,937,950	14.609	2.867	2.857	2.877	2.837	2.906	1,715,491	2.8784	1.39%
2004-02-20	0	14.35	14.35	14.45	14.30	14.75	427,000	6,172,200	14.455	2.827	2.827	2.847	2.818	2.906	2,167,203	2.8480	-1.03%
2004-02-19	0	14.50	14.45	14.50	14.05	14.90	328,000	4,715,450	14.376	2.857	2.847	2.857	2.768	2.936	1,664,737	2.8325	-2.68%
2004-02-18	0	14.90	14.70	14.90	14.70	15.30	519,000	7,824,850	15.077	2.936	2.896	2.936	2.896	3.015	2,634,141	2.9706	-0.67%
2004-02-17	0	15.00	14.65	15.00	14.30	15.20	830,000	12,360,400	14.892	2.955	2.886	2.955	2.818	2.995	4,212,596	2.9342	3.81%
2004-02-16	0	14.45	14.40	14.45	14.25	14.80	386,000	5,563,000	14.412	2.847	2.837	2.847	2.808	2.916	1,959,111	2.8396	-3.02%
2004-02-13	0	14.90	14.80	14.90	14.40	15.10	463,000	6,766,200	14.614	2.936	2.916	2.936	2.837	2.975	2,349,918	2.8793	0.68%
2004-02-12	0	14.80	14.80	14.90	14.00	15.00	665,040	9,610,168	14.451	2.916	2.916	2.936	2.758	2.955	3,375,355	2.8472	7.25%
2004-02-11	0	13.80	13.70	13.80	13.50	13.80	465,000	6,357,450	13.672	2.719	2.699	2.719	2.660	2.719	2,360,069	2.6938	2.60%
2004-02-10	0	13.45	13.40	13.45	13.30	13.60	229,000	3,069,550	13.404	2.650	2.640	2.650	2.620	2.680	1,162,270	2.6410	1.51%
2004-02-09	0	13.25	13.25	13.40	12.75	13.35	568,000	7,438,235	13.095	2.611	2.611	2.640	2.512	2.630	2,882,837	2.5802	5.16%
2004-02-06	0	12.60	12.50	12.65	12.45	12.70	356,000	4,482,950	12.593	2.483	2.463	2.492	2.453	2.502	1,806,848	2.4811	0.80%
2004-02-05	0	12.50	12.50	12.55	12.45	12.60	326,000	4,079,550	12.514	2.463	2.463	2.473	2.453	2.483	1,654,586	2.4656	-0.79%
2004-02-04	0	12.60	12.50	12.60	12.50	12.70	291,000	3,667,900	12.604	2.483	2.463	2.483	2.463	2.502	1,476,946	2.4834	-0.79%
2004-02-03	0	12.70	12.65	12.70	12.05	12.70	698,000	8,631,100	12.365	2.502	2.492	2.502	2.374	2.502	3,542,641	2.4363	4.10%
2004-02-02	0	12.20	12.10	12.25	12.05	12.20	351,000	4,263,200	12.146	2.404	2.384	2.414	2.374	2.404	1,781,471	2.3931	-0.81%
2004-01-30	0	12.30	12.30	12.35	12.20	12.45	559,000	6,885,500	12.318	2.423	2.423	2.433	2.404	2.453	2,837,158	2.4269	1.65%
2004-01-29	0	12.10	12.05	12.10	11.95	12.15	226,000	2,726,900	12.066	2.384	2.374	2.384	2.354	2.394	1,147,044	2.3773	-0.82%
2004-01-28	0	12.20	12.20	12.25	12.15	12.45	296,000	3,643,750	12.310	2.404	2.404	2.414	2.394	2.453	1,502,323	2.4254	-2.40%
2004-01-27	0	12.50	12.50	12.55	12.15	12.65	589,000	7,357,450	12.491	2.463	2.463	2.473	2.394	2.492	2,989,421	2.4612	1.63%
2004-01-26	0	12.30	12.25	12.30	12.10	12.35	324,000	3,953,700	12.203	2.423	2.414	2.423	2.384	2.433	1,644,435	2.4043	-0.81%
2004-01-21	0	12.40	12.40	12.45	12.10	12.50	1,010,000	12,404,500	12.282	2.443	2.443	2.453	2.384	2.463	5,126,171	2.4198	2.48%
2004-01-20	0	12.10	12.00	12.10	11.90	12.10	181,000	2,176,750	12.026	2.384	2.364	2.384	2.345	2.384	918,650	2.3695	1.26%
2004-01-19	0	11.95	11.85	11.95	11.80	12.05	206,000	2,449,000	11.888	2.354	2.335	2.354	2.325	2.374	1,045,536	2.3423	0.84%
2004-01-16	0	11.85	11.80	11.90	11.75	12.10	678,000	8,040,850	11.860	2.335	2.325	2.345	2.315	2.384	3,441,133	2.3367	-1.66%
2004-01-15	0	12.05	11.95	12.05	11.90	12.10	447,000	5,366,450	12.005	2.374	2.354	2.374	2.345	2.384	2,268,711	2.3654	1.26%
2004-01-14	0	11.90	11.85	12.00	11.90	12.15	160,000	1,922,250	12.014	2.345	2.335	2.364	2.345	2.394	812,067	2.3671	-2.46%
2004-01-13	0	12.20	12.10	12.20	11.70	12.20	551,000	6,630,750	12.034	2.404	2.384	2.404	2.305	2.404	2,796,555	2.3710	-0.41%
2004-01-12	0	12.25	12.20	12.25	11.60	12.30	1,073,000	12,974,550	12.092	2.414	2.404	2.414	2.286	2.423	5,445,922	2.3824	6.06%
2004-01-09	0	11.55	11.55	11.60	11.55	11.85	571,000	6,717,950	11.765	2.276	2.276	2.286	2.276	2.335	2,898,063	2.3181	-0.43%
2004-01-08	0	11.60	11.60	11.70	11.60	11.80	443,815	5,195,309	11.706	2.286	2.286	2.305	2.286	2.325	2,252,546	2.3064	-0.85%
2004-01-07	0	11.70	11.70	11.75	11.50	11.75	1,452,438	16,957,178	11.675	2.305	2.305	2.315	2.266	2.315	7,371,728	2.3003	1.30%
2004-01-06	0	11.55	11.55	11.60	11.55	11.85	1,348,000	15,725,750	11.666	2.276	2.276	2.286	2.276	2.335	6,841,662	2.2985	-0.43%
2004-01-05	0	11.60	11.60	11.65	11.00	11.70	956,000	11,049,850	11.558	2.286	2.286	2.295	2.167	2.305	4,852,099	2.2773	5.45%
2004-01-02	0	11.00	11.00	11.10	11.00	11.15	161,000	1,782,350	11.070	2.167	2.167	2.187	2.167	2.197	817,142	2.1812	-0.45%
2003-12-31	0	11.05	10.95	11.05	10.80	11.10	225,000	2,451,850	10.897	2.177	2.157	2.177	2.128	2.187	1,141,969	2.1470	2.31%
2003-12-30	0	10.80	10.80	10.85	10.80	11.30	825,000	9,130,200	11.067	2.128	2.128	2.138	2.128	2.226	4,187,219	2.1805	-2.70%
2003-12-29	0	11.10	11.00	11.20	11.05	11.30	567,000	6,371,750	11.238	2.187	2.167	2.207	2.177	2.226	2,877,761	2.2141	-3.06%
2003-12-24	0	11.45	11.30	11.45	11.35	11.45	87,820	1,001,952	11.409	2.256	2.226	2.256	2.236	2.256	445,723	2.2479	1.33%
2003-12-23	0	11.30	11.30	11.35	11.30	11.70	775,000	8,860,000	11.432	2.226	2.226	2.236	2.226	2.305	3,933,448	2.2525	-3.00%
2003-12-22	0	11.65	11.60	11.70	11.60	11.80	208,000	2,431,285	11.689	2.295	2.286	2.305	2.286	2.325	1,055,687	2.3030	-1.69%
2003-12-19	0	11.85	11.80	11.85	11.75	11.90	925,599	10,900,038	11.776	2.335	2.325	2.335	2.315	2.345	4,697,801	2.3202	0.85%
2003-12-18	0	11.75	11.70	11.75	11.50	11.85	651,000	7,637,550	11.732	2.315	2.305	2.315	2.266	2.335	3,304,096	2.3115	3.07%
2003-12-17	0	11.40	11.40	11.45	11.10	11.90	1,068,000	12,245,850	11.466	2.246	2.246	2.256	2.187	2.345	5,420,545	2.2592	-1.44%
2003-12-16	0	11.80	11.75	11.80	11.65	11.90	949,000	11,214,600	11.817	2.279	2.269	2.279	2.250	2.298	4,913,552	2.2824	0.00%
2003-12-15	0	11.80	11.70	11.75	11.75	12.20	1,715,000	20,349,800	11.866	2.279	2.260	2.269	2.269	2.356	8,879,601	2.2917	2.16%
2003-12-12	0	11.55	11.55	11.60	11.50	11.85	868,000	10,113,950	11.652	2.231	2.231	2.240	2.221	2.289	4,494,165	2.2505	-1.28%
2003-12-11	0	11.70	11.70	11.75	11.55	11.75	725,000	8,476,250	11.691	2.260	2.260	2.269	2.231	2.269	3,753,767	2.2581	1.30%
2003-12-10	0	11.55	11.50	11.55	11.40	11.65	796,001	9,164,262	11.513	2.231	2.221	2.231	2.202	2.250	4,121,383	2.2236	0.43%
2003-12-09	0	11.50	11.45	11.50	11.40	11.60	206,000	2,372,800	11.518	2.221	2.211	2.221	2.202	2.240	1,066,588	2.2247	0.44%
2003-12-08	0	11.45	11.45	11.50	11.45	11.55	147,000	1,687,650	11.481	2.211	2.211	2.221	2.211	2.231	761,109	2.2174	-0.87%
2003-12-05	0	11.55	11.55	11.60	11.55	11.70	185,000	2,149,600	11.619	2.231	2.231	2.240	2.231	2.260	957,858	2.2442	-0.86%
2003-12-04	0	11.65	11.60	11.70	11.60	11.75	228,000	2,661,500	11.673	2.250	2.240	2.260	2.240	2.269	1,180,495	2.2546	1.30%
2003-12-03	0	11.50	11.50	11.60	11.40	11.85	1,052,000	12,264,650	11.658	2.221	2.221	2.240	2.202	2.289	5,446,845	2.2517	0.44%
2003-12-02	0	11.45	11.45	11.50	11.35	11.50	866,000	9,898,400	11.430	2.211	2.211	2.221	2.192	2.221	4,483,810	2.2076	-0.43%
2003-12-01	0	11.50	11.45	11.50	11.50	11.55	521,000	6,000,100	11.517	2.221	2.211	2.221	2.221	2.231	2,697,535	2.2243	0.00%
2003-11-28	0	11.50	11.45	11.50	11.50	11.60	482,000	5,558,400	11.532	2.221	2.211	2.221	2.221	2.240	2,495,608	2.2273	0.00%
2003-11-27	0	11.50	11.50	11.55	11.35	11.60	725,000	8,313,700	11.467	2.221	2.221	2.231	2.192	2.240	3,753,767	2.2148	-0.86%
2003-11-26	0	11.60	11.45	11.60	11.45	11.60	406,000	4,681,250	11.530	2.240	2.211	2.240	2.211	2.240	2,102,110	2.2269	0.43%
2003-11-25	0	11.55	11.55	11.60	11.45	11.60	343,000	3,962,221	11.552	2.231	2.231	2.240	2.211	2.240	1,775,920	2.2311	0.87%
2003-11-24	0	11.45	11.40	11.45	11.25	11.50	401,700	4,588,540	11.423	2.211	2.202	2.211	2.173	2.221	2,079,846	2.2062	0.44%
2003-11-21	0	11.40	11.35	11.40	10.65	11.55	959,000	10,779,250	11.240	2.202	2.192	2.202	2.057	2.231	4,965,328	2.1709	1.33%
2003-11-20	0	11.25	11.10	11.25	11.15	12.00	2,561,000	29,043,300	11.341	2.173	2.144	2.173	2.154	2.318	13,259,858	2.1903	-6.25%
2003-11-19	0	12.00	11.95	12.05	12.00	12.25	310,000	3,738,500	12.060	2.318	2.308	2.327	2.318	2.366	1,605,059	2.3292	-2.44%
2003-11-18	0	12.30	12.20	12.25	12.00	12.55	463,000	5,676,400	12.260	2.376	2.356	2.366	2.318	2.424	2,397,233	2.3679	-1.99%
2003-11-17	0	12.55	12.45	12.65	11.80	12.70	797,000	9,789,050	12.282	2.424	2.405	2.443	2.279	2.453	4,126,555	2.3722	2.45%
2003-11-14	0	12.25	12.25	12.30	12.10	12.55	332,000	4,100,700	12.352	2.366	2.366	2.376	2.337	2.424	1,718,966	2.3856	-2.39%
2003-11-13	0	12.55	12.55	12.65	12.00	12.75	2,442,000	30,516,900	12.497	2.424	2.424	2.443	2.318	2.463	12,643,723	2.4136	5.46%
2003-11-12	0	11.90	11.85	11.90	11.70	12.10	1,113,400	13,299,850	11.945	2.298	2.289	2.298	2.260	2.337	5,764,751	2.3071	1.28%
2003-11-11	0	11.75	11.75	11.80	11.25	11.85	613,399	7,168,509	11.687	2.269	2.269	2.279	2.173	2.289	3,175,941	2.2571	3.07%
2003-11-10	0	11.40	11.35	11.50	11.20	11.50	199,000	2,260,950	11.362	2.202	2.192	2.221	2.163	2.221	1,030,344	2.1944	-1.72%
2003-11-07	0	11.60	11.55	11.60	11.60	11.70	186,000	2,165,000	11.640	2.240	2.231	2.240	2.240	2.260	963,035	2.2481	0.43%
2003-11-06	0	11.55	11.50	11.55	11.30	11.80	308,000	3,553,050	11.536	2.231	2.221	2.231	2.182	2.279	1,594,704	2.2280	1.76%
2003-11-05	0	11.35	11.35	11.50	11.30	11.60	568,760	6,501,464	11.431	2.192	2.192	2.221	2.182	2.240	2,944,817	2.2078	-1.73%
2003-11-04	0	11.55	11.50	11.60	11.50	11.90	510,000	5,974,350	11.714	2.231	2.221	2.240	2.221	2.298	2,640,581	2.2625	0.43%
2003-11-03	0	11.50	11.50	11.55	11.30	11.80	552,000	6,373,350	11.546	2.221	2.221	2.231	2.182	2.279	2,858,041	2.2300	-2.13%
2003-10-31	0	11.75	11.75	11.80	11.50	11.90	379,000	4,437,500	11.708	2.269	2.269	2.279	2.221	2.298	1,962,314	2.2614	0.43%
2003-10-30	0	11.70	11.70	11.75	11.30	11.70	503,000	5,827,050	11.585	2.260	2.260	2.269	2.182	2.260	2,604,338	2.2374	-0.85%
2003-10-29	0	11.80	11.80	11.90	11.70	12.40	1,684,000	20,113,600	11.944	2.279	2.279	2.298	2.260	2.395	8,719,095	2.3068	-2.07%
2003-10-28	0	12.05	12.00	12.05	11.45	12.20	2,740,000	32,714,150	11.939	2.327	2.318	2.327	2.211	2.356	14,186,651	2.3060	5.24%
2003-10-27	0	11.45	11.40	11.45	10.70	11.50	1,756,000	19,489,150	11.099	2.211	2.202	2.211	2.067	2.221	9,091,883	2.1436	7.01%
2003-10-24	0	10.70	10.70	10.75	10.30	10.90	1,177,000	12,539,100	10.653	2.067	2.067	2.076	1.989	2.105	6,094,047	2.0576	3.38%
2003-10-23	0	10.35	10.35	10.40	10.30	11.30	1,967,000	21,040,300	10.697	1.999	1.999	2.009	1.989	2.182	10,184,358	2.0659	-9.21%
2003-10-22	0	11.40	11.35	11.45	11.35	11.80	1,493,000	17,254,000	11.557	2.202	2.192	2.211	2.192	2.279	7,730,171	2.2320	-0.87%
2003-10-21	0	11.50	11.50	11.55	11.40	12.30	2,980,283	35,062,541	11.765	2.221	2.221	2.231	2.202	2.376	15,430,742	2.2723	-1.71%
2003-10-20	0	11.70	11.70	11.75	10.30	11.85	6,091,000	67,530,400	11.087	2.260	2.260	2.269	1.989	2.289	31,536,821	2.1413	15.84%
2003-10-17	0	10.10	10.10	10.15	9.800	10.20	1,315,000	13,158,900	10.007	1.951	1.951	1.960	1.893	1.970	6,808,557	1.9327	2.54%
2003-10-16	0	9.850	9.800	9.850	9.750	9.900	365,000	3,587,950	9.8300	1.902	1.893	1.902	1.883	1.912	1,889,828	1.8986	0.51%
2003-10-15	0	9.800	9.800	9.850	9.650	9.900	1,104,686	10,829,940	9.8036	1.893	1.893	1.902	1.864	1.912	5,719,633	1.8935	1.55%
2003-10-14	0	9.650	9.650	9.700	9.650	10.20	2,225,000	22,004,300	9.8896	1.864	1.864	1.873	1.864	1.970	11,520,182	1.9101	-3.02%
2003-10-13	0	9.950	9.950	10.00	9.350	10.05	2,262,000	22,154,900	9.7944	1.922	1.922	1.931	1.806	1.941	11,711,753	1.8917	6.99%
2003-10-10	0	9.300	9.250	9.300	9.250	9.350	1,105,000	10,283,150	9.3060	1.796	1.787	1.796	1.787	1.806	5,721,259	1.7974	0.00%
2003-10-09	0	9.300	9.250	9.300	9.250	9.450	954,000	8,859,000	9.2862	1.796	1.787	1.796	1.787	1.825	4,939,440	1.7935	-1.06%
2003-10-08	0	9.400	9.300	9.400	9.200	9.700	988,000	9,270,850	9.3835	1.816	1.796	1.816	1.777	1.873	5,115,478	1.8123	-1.05%
2003-10-07	0	9.500	9.450	9.500	9.450	9.550	350,800	3,332,300	9.4991	1.835	1.825	1.835	1.825	1.844	1,816,305	1.8347	-0.52%
2003-10-06	0	9.550	9.550	9.600	9.500	9.600	272,000	2,599,350	9.5564	1.844	1.844	1.854	1.835	1.854	1,408,310	1.8457	0.53%
2003-10-03	0	9.500	9.500	9.550	9.450	9.600	970,000	9,216,150	9.5012	1.835	1.835	1.844	1.825	1.854	5,022,281	1.8351	0.53%
2003-10-02	0	9.450	9.450	9.500	9.450	9.700	1,484,000	14,157,600	9.5402	1.825	1.825	1.835	1.825	1.873	7,683,573	1.8426	-2.58%
2003-09-30	0	9.700	9.700	9.750	9.500	9.850	1,038,000	10,024,300	9.6573	1.873	1.873	1.883	1.835	1.902	5,374,359	1.8652	3.74%
2003-09-29	0	9.350	9.350	9.400	9.350	9.500	493,000	4,647,400	9.4268	1.806	1.806	1.816	1.806	1.835	2,552,562	1.8207	-2.09%
2003-09-26	0	9.550	9.550	9.600	9.550	9.650	367,000	3,522,200	9.5973	1.844	1.844	1.854	1.844	1.864	1,900,183	1.8536	-1.04%
2003-09-25	0	9.650	9.650	9.700	9.600	9.800	955,000	9,240,750	9.6762	1.864	1.864	1.873	1.854	1.893	4,944,617	1.8689	-1.53%
2003-09-24	0	9.800	9.800	9.850	9.700	9.850	244,000	2,386,800	9.7820	1.893	1.893	1.902	1.873	1.902	1,263,337	1.8893	1.55%
2003-09-23	0	9.650	9.600	9.700	9.400	9.650	198,000	1,887,750	9.5341	1.864	1.854	1.873	1.816	1.864	1,025,167	1.8414	1.58%
2003-09-22	0	9.500	9.500	9.550	9.500	9.650	346,000	3,316,450	9.5851	1.835	1.835	1.844	1.835	1.864	1,791,453	1.8513	-2.06%
2003-09-19	0	9.700	9.700	9.750	9.700	9.900	519,000	5,068,550	9.7660	1.873	1.873	1.883	1.873	1.912	2,687,179	1.8862	-0.51%
2003-09-18	0	9.750	9.700	9.800	9.650	10.00	481,000	4,678,050	9.7257	1.883	1.873	1.893	1.864	1.931	2,490,430	1.8784	-3.47%
2003-09-17	0	10.10	10.05	10.15	9.800	10.25	2,074,000	20,836,500	10.047	1.951	1.941	1.960	1.893	1.980	10,738,363	1.9404	4.12%
2003-09-16	0	9.700	9.700	9.750	9.400	9.750	399,000	3,816,950	9.5663	1.873	1.873	1.883	1.816	1.883	2,065,866	1.8476	-0.51%
2003-09-15	0	9.750	9.700	9.800	9.700	9.850	282,000	2,752,650	9.7612	1.883	1.873	1.893	1.873	1.902	1,460,086	1.8853	0.00%
2003-09-11	0	9.750	9.700	9.750	9.500	9.750	359,000	3,465,750	9.6539	1.883	1.873	1.883	1.835	1.883	1,858,762	1.8645	2.09%
2003-09-10	0	9.550	9.550	9.600	9.450	9.700	934,000	8,956,250	9.5891	1.844	1.844	1.854	1.825	1.873	4,835,887	1.8520	0.53%
2003-09-09	0	9.500	9.500	9.550	9.450	9.950	717,000	6,938,950	9.6778	1.835	1.835	1.844	1.825	1.922	3,712,346	1.8692	-3.06%
2003-09-08	0	9.800	9.750	9.800	9.600	9.950	628,000	6,148,450	9.7905	1.893	1.883	1.893	1.854	1.922	3,251,539	1.8909	0.00%
2003-09-05	0	9.800	9.800	9.850	9.800	9.900	397,000	3,902,550	9.8301	1.893	1.893	1.902	1.893	1.912	2,055,511	1.8986	1.03%
2003-09-04	0	9.700	9.700	9.800	9.650	10.20	759,000	7,507,700	9.8916	1.873	1.873	1.893	1.864	1.970	3,929,806	1.9105	-3.00%
2003-09-03	0	10.00	9.950	10.00	9.800	10.20	1,427,000	14,270,900	10.001	1.931	1.922	1.931	1.893	1.970	7,388,449	1.9315	2.04%
2003-09-02	0	9.800	9.750	9.800	9.700	9.950	143,000	1,410,350	9.8626	1.893	1.883	1.893	1.873	1.922	740,398	1.9049	-1.01%
2003-09-01	0	9.900	9.850	9.900	9.800	10.00	550,000	5,457,600	9.9229	1.912	1.902	1.912	1.893	1.931	2,847,685	1.9165	1.02%
2003-08-29	0	9.800	9.750	9.800	9.750	9.950	539,000	5,315,300	9.8614	1.893	1.883	1.893	1.883	1.922	2,790,732	1.9046	1.55%
2003-08-28	0	9.650	9.600	9.650	9.450	9.850	976,000	9,378,850	9.6095	1.864	1.854	1.864	1.825	1.902	5,053,347	1.8560	-2.03%
2003-08-27	0	9.850	9.850	9.900	9.750	10.10	889,000	8,778,000	9.8740	1.902	1.902	1.912	1.883	1.951	4,602,895	1.9071	-2.96%
2003-08-26	0	10.15	10.15	10.20	10.00	10.30	447,000	4,533,300	10.142	1.960	1.960	1.970	1.931	1.989	2,314,392	1.9587	0.50%
2003-08-25	0	10.10	10.05	10.10	9.750	10.40	1,748,000	17,701,050	10.126	1.951	1.941	1.951	1.883	2.009	9,050,462	1.9558	1.00%
2003-08-22	0	10.00	10.00	10.05	9.800	10.25	1,465,598	14,620,790	9.9760	1.931	1.931	1.941	1.893	1.980	7,588,294	1.9268	2.04%
2003-08-21	0	9.800	9.800	9.850	9.750	9.950	820,000	8,056,400	9.8249	1.893	1.893	1.902	1.883	1.922	4,245,640	1.8976	-1.01%
2003-08-20	0	9.900	9.850	9.900	9.500	9.950	2,064,000	20,057,700	9.7179	1.912	1.902	1.912	1.835	1.922	10,686,586	1.8769	4.21%
2003-08-19	0	9.500	9.450	9.550	9.500	9.700	584,000	5,615,550	9.6157	1.835	1.825	1.844	1.835	1.873	3,023,724	1.8572	0.00%
2003-08-18	0	9.500	9.450	9.500	9.400	9.650	489,000	4,661,300	9.5323	1.835	1.825	1.835	1.816	1.864	2,531,851	1.8411	0.53%
2003-08-15	0	9.450	9.400	9.450	9.400	9.900	1,225,000	11,717,050	9.5649	1.825	1.816	1.825	1.816	1.912	6,342,572	1.8474	-3.08%
2003-08-14	0	9.750	9.700	9.800	9.700	10.05	447,000	4,406,000	9.8568	1.883	1.873	1.893	1.873	1.941	2,314,392	1.9037	-2.01%
2003-08-13	0	9.950	9.900	9.950	9.700	10.15	2,254,000	22,449,700	9.9599	1.922	1.912	1.922	1.873	1.960	11,670,332	1.9237	3.11%
2003-08-12	0	9.650	9.600	9.650	9.300	9.850	1,613,000	15,548,300	9.6394	1.864	1.854	1.864	1.796	1.902	8,351,484	1.8617	3.76%
2003-08-11	0	9.300	9.250	9.300	9.200	9.400	686,500	6,382,025	9.2965	1.796	1.787	1.796	1.777	1.816	3,554,429	1.7955	-1.06%
2003-08-08	0	9.400	9.400	9.450	9.300	9.550	1,003,000	9,439,050	9.4108	1.816	1.816	1.825	1.796	1.844	5,193,143	1.8176	1.08%
2003-08-07	0	9.300	9.300	9.350	9.200	9.450	584,000	5,435,600	9.3075	1.796	1.796	1.806	1.777	1.825	3,023,724	1.7977	-0.53%
2003-08-06	0	9.350	9.350	9.400	9.000	9.500	1,805,000	16,657,150	9.2283	1.806	1.806	1.816	1.738	1.835	9,345,586	1.7824	0.00%
2003-08-05	0	9.350	9.350	9.400	9.300	9.850	1,203,000	11,474,250	9.5380	1.806	1.806	1.816	1.796	1.902	6,228,664	1.8422	-3.11%
2003-08-04	0	9.650	9.600	9.700	9.350	9.950	3,292,398	31,718,701	9.6339	1.864	1.854	1.873	1.806	1.922	17,046,752	1.8607	2.12%
2003-08-01	0	9.450	9.400	9.500	9.000	10.70	6,026,000	58,339,850	9.6814	1.825	1.816	1.835	1.738	2.067	31,200,276	1.8699	-10.00%
2003-07-31	0	10.50	10.50	10.55	10.25	11.05	2,794,000	29,747,670	10.647	2.028	2.028	2.038	1.980	2.134	14,466,242	2.0564	0.00%
2003-07-30	0	10.50	10.45	10.55	10.25	10.95	4,745,138	50,307,135	10.602	2.028	2.018	2.038	1.980	2.115	24,568,473	2.0476	-0.94%
2003-07-29	0	10.60	10.55	10.60	9.450	10.60	5,151,200	52,117,900	10.118	2.047	2.038	2.047	1.825	2.047	26,670,903	1.9541	10.42%
2003-07-28	0	9.600	9.600	9.650	8.200	9.700	8,118,500	75,164,900	9.2585	1.854	1.854	1.864	1.584	1.873	42,034,425	1.7882	17.16%
2003-07-25	0	8.350	8.350	8.400	7.850	8.450	4,500,000	37,210,650	8.2690	1.583	1.583	1.592	1.488	1.602	23,742,770	1.5672	5.03%
2003-07-24	0	7.950	7.950	8.000	7.700	8.100	2,801,000	22,359,450	7.9827	1.507	1.507	1.516	1.459	1.535	14,778,555	1.5130	3.92%
2003-07-23	0	7.650	7.650	7.700	7.650	7.750	616,000	4,726,300	7.6726	1.450	1.450	1.459	1.450	1.469	3,250,121	1.4542	0.00%
2003-07-22	0	7.650	7.650	7.700	7.550	7.700	378,000	2,880,850	7.6213	1.450	1.450	1.459	1.431	1.459	1,994,393	1.4445	-0.65%
2003-07-21	0	7.700	7.650	7.700	7.650	7.850	773,000	5,995,800	7.7565	1.459	1.450	1.459	1.450	1.488	4,078,480	1.4701	0.65%
2003-07-18	0	7.650	7.650	7.700	7.400	7.750	842,000	6,377,700	7.5745	1.450	1.450	1.459	1.403	1.469	4,442,536	1.4356	2.00%
2003-07-17	0	7.500	7.500	7.550	7.500	7.900	1,610,000	12,447,950	7.7316	1.421	1.421	1.431	1.421	1.497	8,494,636	1.4654	-2.60%
2003-07-16	0	7.700	7.650	7.700	7.450	7.800	3,315,000	25,519,200	7.6981	1.459	1.450	1.459	1.412	1.478	17,490,507	1.4590	3.36%
2003-07-15	0	7.450	7.400	7.450	7.350	7.700	1,164,000	8,729,500	7.4996	1.412	1.403	1.412	1.393	1.459	6,141,463	1.4214	-1.97%
2003-07-14	0	7.600	7.600	7.650	7.550	7.750	1,435,000	10,952,600	7.6325	1.440	1.440	1.450	1.431	1.469	7,571,306	1.4466	-1.94%
2003-07-11	0	7.750	7.700	7.750	6.700	7.850	5,342,000	39,931,300	7.4750	1.469	1.459	1.469	1.270	1.488	28,185,306	1.4167	12.32%
2003-07-10	0	6.900	6.850	6.900	6.850	7.100	953,000	6,616,950	6.9433	1.308	1.298	1.308	1.298	1.346	5,028,191	1.3160	-2.82%
2003-07-09	0	7.100	7.050	7.100	7.000	7.100	1,361,000	9,589,000	7.0456	1.346	1.336	1.346	1.327	1.346	7,180,869	1.3354	1.43%
2003-07-08	0	7.000	7.000	7.050	6.950	7.100	2,910,000	20,445,450	7.0259	1.327	1.327	1.336	1.317	1.346	15,353,658	1.3316	1.45%
2003-07-07	0	6.900	6.850	6.900	6.750	6.900	1,301,000	8,873,600	6.8206	1.308	1.298	1.308	1.279	1.308	6,864,299	1.2927	2.22%
2003-07-04	0	6.750	6.700	6.750	6.700	6.850	1,013,000	6,841,850	6.7540	1.279	1.270	1.279	1.270	1.298	5,344,761	1.2801	-0.74%
2003-07-03	0	6.800	6.800	6.850	6.650	6.850	3,765,000	25,602,650	6.8002	1.289	1.289	1.298	1.260	1.298	19,864,784	1.2888	3.03%
2003-07-02	0	6.600	6.550	6.600	6.400	6.650	2,688,000	17,635,200	6.5607	1.251	1.241	1.251	1.213	1.260	14,182,348	1.2435	3.12%
2003-06-30	0	6.400	6.350	6.400	6.350	6.650	4,566,000	29,697,920	6.5041	1.213	1.204	1.213	1.204	1.260	24,090,997	1.2327	-4.48%
2003-06-27	0	6.700	6.700	6.750	6.650	6.900	7,327,756	49,403,190	6.7419	1.270	1.270	1.279	1.260	1.308	38,662,495	1.2778	-0.74%
2003-06-26	0	6.750	6.750	6.850	5.650	6.800	16,431,000	103,173,300	6.2792	1.279	1.279	1.298	1.071	1.289	86,692,768	1.1901	16.38%
2003-06-25	0	5.800	5.750	5.800	5.700	5.800	769,000	4,425,000	5.7542	1.099	1.090	1.099	1.080	1.099	4,057,376	1.0906	1.75%
2003-06-24	0	5.700	5.650	5.700	5.650	5.700	891,000	5,064,150	5.6837	1.080	1.071	1.080	1.071	1.080	4,701,068	1.0772	-0.87%
2003-06-23	0	5.750	5.750	5.800	5.750	5.900	1,756,600	10,185,710	5.7985	1.090	1.090	1.099	1.090	1.118	9,268,122	1.0990	0.00%
2003-06-20	0	5.750	5.700	5.800	5.750	5.800	1,006,000	5,803,600	5.7690	1.090	1.080	1.099	1.090	1.099	5,307,828	1.0934	-0.86%
2003-06-19	0	5.800	5.750	5.800	5.750	5.850	1,059,000	6,158,150	5.8151	1.099	1.090	1.099	1.090	1.109	5,587,465	1.1021	0.00%
2003-06-18	0	5.800	5.700	5.800	5.700	5.850	1,341,000	7,754,450	5.7826	1.099	1.080	1.099	1.080	1.109	7,075,345	1.0960	-0.85%
2003-06-17	0	5.850	5.800	5.850	5.750	5.950	1,824,000	10,634,300	5.8302	1.109	1.099	1.109	1.090	1.128	9,623,736	1.1050	0.86%
2003-06-16	0	5.800	5.750	5.800	5.750	5.850	1,530,000	8,859,550	5.7906	1.099	1.090	1.099	1.090	1.109	8,072,542	1.0975	0.00%
2003-06-13	0	5.800	5.750	5.800	5.700	5.850	1,781,000	10,263,150	5.7626	1.099	1.090	1.099	1.080	1.109	9,396,861	1.0922	0.00%
2003-06-12	0	5.800	5.750	5.800	5.650	6.000	2,542,000	14,672,500	5.7720	1.099	1.090	1.099	1.071	1.137	13,412,027	1.0940	-1.69%
2003-06-11	0	5.900	5.900	5.950	5.850	6.000	3,950,500	23,388,550	5.9204	1.118	1.118	1.128	1.109	1.137	20,843,514	1.1221	1.72%
2003-06-10	0	5.800	5.800	5.850	5.550	5.800	2,477,000	14,131,200	5.7050	1.099	1.099	1.109	1.052	1.099	13,069,076	1.0813	3.57%
2003-06-09	0	5.600	5.600	5.650	5.550	5.650	773,000	4,355,400	5.6344	1.061	1.061	1.071	1.052	1.071	4,078,480	1.0679	0.90%
2003-06-06	0	5.550	5.550	5.600	5.400	5.600	1,642,000	9,037,300	5.5038	1.052	1.052	1.061	1.023	1.061	8,663,473	1.0431	0.00%
2003-06-05	0	5.550	5.550	5.600	5.550	5.700	2,226,001	12,483,906	5.6082	1.052	1.052	1.061	1.052	1.080	11,744,762	1.0629	0.00%
2003-06-03	0	5.550	5.550	5.600	5.550	5.650	953,000	5,304,850	5.5665	1.052	1.052	1.061	1.052	1.071	5,028,191	1.0550	-0.89%
2003-06-02	0	5.600	5.600	5.650	5.500	5.700	3,145,725	17,595,165	5.5934	1.061	1.061	1.071	1.042	1.080	16,597,383	1.0601	0.90%
2003-05-30	0	5.550	5.500	5.550	5.250	5.600	3,791,000	20,599,000	5.4337	1.052	1.042	1.052	0.995	1.061	20,001,965	1.0298	4.72%
2003-05-29	0	5.300	5.250	5.300	5.250	5.350	1,339,500	7,095,600	5.2972	1.005	0.995	1.005	0.995	1.014	7,067,431	1.0040	-0.93%
2003-05-28	0	5.350	5.300	5.350	5.300	5.450	1,509,000	8,069,450	5.3475	1.014	1.005	1.014	1.005	1.033	7,961,742	1.0135	0.94%
2003-05-27	0	5.300	5.250	5.300	5.250	5.350	2,086,000	11,031,950	5.2886	1.005	0.995	1.005	0.995	1.014	11,006,093	1.0023	0.95%
2003-05-26	0	5.250	5.200	5.250	5.200	5.350	3,803,000	20,075,350	5.2788	0.995	0.986	0.995	0.986	1.014	20,065,279	1.0005	0.00%
2003-05-23	0	5.250	5.200	5.250	5.150	5.300	4,318,000	22,502,900	5.2114	0.995	0.986	0.995	0.976	1.005	22,782,507	0.9877	0.96%
2003-05-22	0	5.200	5.150	5.200	5.100	5.300	7,701,000	39,828,300	5.1718	0.986	0.976	0.986	0.967	1.005	40,631,794	0.9802	-5.45%
2003-05-21	0	5.500	5.450	5.500	5.500	5.850	4,347,000	24,323,650	5.5955	1.042	1.033	1.042	1.042	1.109	22,935,516	1.0605	-5.17%
2003-05-20	0	5.800	5.800	5.850	5.650	5.850	3,453,000	20,007,050	5.7941	1.099	1.099	1.109	1.071	1.109	18,218,619	1.0982	0.87%
2003-05-19	0	5.750	5.750	5.800	5.600	5.800	2,980,000	16,922,650	5.6787	1.090	1.090	1.099	1.061	1.099	15,722,990	1.0763	3.60%
2003-05-16	0	5.550	5.550	5.600	5.500	5.750	1,754,000	9,798,450	5.5863	1.052	1.052	1.061	1.042	1.090	9,254,404	1.0588	-1.77%
2003-05-15	0	5.650	5.600	5.650	5.600	5.700	1,194,000	6,736,100	5.6416	1.071	1.061	1.071	1.061	1.080	6,299,748	1.0693	0.89%
2003-05-14	0	5.600	5.600	5.650	5.550	5.800	3,123,000	17,745,600	5.6822	1.061	1.061	1.071	1.052	1.099	16,477,482	1.0770	0.90%
2003-05-13	0	5.550	5.500	5.550	5.450	5.650	1,952,000	10,854,050	5.5605	1.052	1.042	1.052	1.033	1.071	10,299,086	1.0539	0.91%
2003-05-12	0	5.500	5.450	5.500	5.450	5.600	2,706,000	14,915,650	5.5121	1.042	1.033	1.042	1.033	1.061	14,277,319	1.0447	1.85%
2003-05-09	0	5.400	5.350	5.400	5.050	5.500	3,171,000	16,939,300	5.3419	1.023	1.014	1.023	0.957	1.042	16,730,739	1.0125	4.85%
2003-05-07	0	5.150	5.100	5.150	4.975	5.250	3,194,900	16,148,855	5.0546	0.976	0.967	0.976	0.943	0.995	16,856,839	0.9580	-0.96%
2003-05-06	0	5.200	5.150	5.200	5.100	5.450	2,161,000	11,488,850	5.3165	0.986	0.976	0.986	0.967	1.033	11,401,806	1.0076	-2.80%
2003-05-05	0	5.350	5.300	5.350	5.250	5.500	4,127,000	22,174,900	5.3731	1.014	1.005	1.014	0.995	1.042	21,774,758	1.0184	3.88%
2003-05-02	0	5.150	5.150	5.200	4.500	5.250	5,759,000	28,255,850	4.9064	0.976	0.976	0.986	0.853	0.995	30,385,469	0.9299	14.44%
2003-04-30	0	4.500	4.450	4.500	4.425	4.525	1,297,000	5,819,325	4.4868	0.853	0.843	0.853	0.839	0.858	6,843,194	0.8504	1.12%
2003-04-29	0	4.450	4.450	4.475	4.375	4.450	1,255,000	5,555,825	4.4270	0.843	0.843	0.848	0.829	0.843	6,621,595	0.8390	2.89%
2003-04-28	0	4.325	4.325	4.350	4.250	4.350	294,000	1,261,250	4.2900	0.820	0.820	0.824	0.806	0.824	1,551,194	0.8131	1.76%
2003-04-25	0	4.250	4.225	4.250	4.200	4.250	566,000	2,399,125	4.2387	0.806	0.801	0.806	0.796	0.806	2,986,313	0.8034	-0.58%
2003-04-24	0	4.275	4.225	4.300	4.100	4.350	1,244,031	5,174,401	4.1594	0.810	0.801	0.815	0.777	0.824	6,563,720	0.7883	-1.72%
2003-04-23	0	4.350	4.325	4.350	4.325	4.525	529,000	2,342,425	4.4280	0.824	0.820	0.824	0.820	0.858	2,791,095	0.8392	-2.25%
2003-04-22	0	4.450	4.425	4.500	4.375	4.450	188,000	830,300	4.4165	0.843	0.839	0.853	0.829	0.843	991,920	0.8371	1.14%
2003-04-17	0	4.400	4.400	4.425	4.400	4.425	218,003	960,463	4.4057	0.834	0.834	0.839	0.834	0.839	1,150,221	0.8350	-1.68%
2003-04-16	0	4.475	4.475	4.500	4.400	4.525	795,000	3,562,450	4.4811	0.848	0.848	0.853	0.834	0.858	4,194,556	0.8493	1.70%
2003-04-15	0	4.400	4.400	4.425	4.350	4.425	399,000	1,754,050	4.3961	0.834	0.834	0.839	0.824	0.839	2,105,192	0.8332	1.15%
2003-04-14	0	4.350	4.325	4.350	4.300	4.400	490,000	2,121,875	4.3304	0.824	0.820	0.824	0.815	0.834	2,585,324	0.8207	-1.69%
2003-04-11	0	4.425	4.400	4.425	4.350	4.425	280,000	1,224,550	4.3734	0.839	0.834	0.839	0.824	0.839	1,477,328	0.8289	0.57%
2003-04-10	0	4.400	4.375	4.400	4.350	4.425	487,000	2,133,925	4.3818	0.834	0.829	0.834	0.824	0.839	2,569,495	0.8305	1.15%
2003-04-09	0	4.350	4.325	4.350	4.300	4.475	829,000	3,631,850	4.3810	0.824	0.820	0.824	0.815	0.848	4,373,946	0.8303	-2.79%
2003-04-08	0	4.475	4.475	4.500	4.475	4.600	1,169,000	5,290,000	4.5252	0.848	0.848	0.853	0.848	0.872	6,167,844	0.8577	-2.72%
2003-04-07	0	4.600	4.600	4.625	4.400	4.625	1,400,000	6,361,350	4.5438	0.872	0.872	0.877	0.834	0.877	7,386,640	0.8612	3.95%
2003-04-04	0	4.425	4.400	4.425	4.275	4.450	615,000	2,699,150	4.3889	0.839	0.834	0.839	0.810	0.843	3,244,845	0.8318	2.91%
2003-04-03	0	4.300	4.300	4.325	4.300	4.350	689,000	2,977,450	4.3214	0.815	0.815	0.820	0.815	0.824	3,635,282	0.8190	1.18%
2003-04-02	0	4.250	4.250	4.275	4.100	4.275	549,000	2,319,550	4.2250	0.806	0.806	0.810	0.777	0.810	2,896,618	0.8008	4.29%
2003-04-01	0	4.075	4.075	4.100	4.025	4.200	575,000	2,342,725	4.0743	0.772	0.772	0.777	0.763	0.796	3,033,798	0.7722	-0.61%
2003-03-31	0	4.100	4.075	4.100	4.075	4.325	702,000	2,913,250	4.1499	0.777	0.772	0.777	0.772	0.820	3,703,872	0.7865	-5.75%
2003-03-28	0	4.350	4.350	4.375	4.325	4.400	444,000	1,935,650	4.3596	0.824	0.824	0.829	0.820	0.834	2,342,620	0.8263	-0.57%
2003-03-27	0	4.375	4.375	4.400	4.350	4.450	388,000	1,701,175	4.3845	0.829	0.829	0.834	0.824	0.843	2,047,154	0.8310	-2.78%
2003-03-26	0	4.500	4.475	4.500	4.500	4.550	314,000	1,418,700	4.5182	0.853	0.848	0.853	0.853	0.862	1,656,718	0.8563	0.00%
2003-03-25	0	4.500	4.450	4.500	4.425	4.500	292,000	1,303,675	4.4646	0.853	0.843	0.853	0.839	0.853	1,540,642	0.8462	-0.55%
2003-03-24	0	4.525	4.500	4.525	4.500	4.625	627,000	2,863,825	4.5675	0.858	0.853	0.858	0.853	0.877	3,308,159	0.8657	-0.55%
2003-03-21	0	4.550	4.525	4.550	4.475	4.600	411,000	1,861,275	4.5286	0.862	0.858	0.862	0.848	0.872	2,168,506	0.8583	-0.55%
2003-03-20	0	4.575	4.575	4.600	4.525	4.700	1,497,000	6,887,075	4.6006	0.867	0.867	0.872	0.858	0.891	7,898,428	0.8720	-0.54%
2003-03-19	0	4.600	4.575	4.600	4.425	4.650	1,458,000	6,644,950	4.5576	0.872	0.867	0.872	0.839	0.881	7,692,657	0.8638	3.37%
2003-03-18	0	4.450	4.425	4.450	4.375	4.500	767,000	3,406,525	4.4414	0.843	0.839	0.843	0.829	0.853	4,046,823	0.8418	3.49%
2003-03-17	0	4.300	4.275	4.350	4.275	4.400	585,483	2,539,402	4.3373	0.815	0.810	0.824	0.810	0.834	3,089,108	0.8221	-2.27%
2003-03-14	0	4.400	4.375	4.400	4.375	4.575	1,112,000	4,986,175	4.4840	0.834	0.829	0.834	0.829	0.867	5,867,102	0.8499	0.57%
2003-03-13	0	4.375	4.350	4.375	4.275	4.450	1,299,931	5,512,017	4.2402	0.829	0.824	0.829	0.810	0.843	6,858,658	0.8037	-0.57%
2003-03-12	0	4.400	4.400	4.425	4.200	4.425	1,999,000	8,595,975	4.3001	0.834	0.834	0.839	0.796	0.839	10,547,066	0.8150	4.14%
2003-03-11	0	4.225	4.225	4.250	4.000	4.250	2,866,000	11,526,425	4.0218	0.801	0.801	0.806	0.758	0.806	15,121,506	0.7623	0.00%
2003-03-10	0	4.225	4.225	4.250	4.225	4.450	1,492,437	6,394,478	4.2846	0.801	0.801	0.806	0.801	0.843	7,874,353	0.8121	-5.59%
2003-03-07	0	4.475	4.450	4.475	4.325	4.525	4,409,000	18,929,050	4.2933	0.848	0.843	0.848	0.820	0.858	23,262,638	0.8137	-1.10%
2003-03-06	0	4.525	4.500	4.525	4.500	4.850	3,945,000	17,887,950	4.5343	0.858	0.853	0.858	0.853	0.919	20,814,495	0.8594	-6.70%
2003-03-05	0	4.850	4.850	4.875	4.850	5.050	3,343,300	16,336,890	4.8865	0.919	0.919	0.924	0.919	0.957	17,639,823	0.9261	-4.90%
2003-03-04	0	5.100	5.100	5.150	5.100	5.200	1,828,000	9,340,400	5.1096	0.967	0.967	0.976	0.967	0.986	9,644,841	0.9684	-2.86%
2003-03-03	0	5.250	5.250	5.300	5.200	5.350	2,861,342	15,030,444	5.2529	0.995	0.995	1.005	0.986	1.014	15,096,930	0.9956	1.94%
2003-02-28	0	5.150	5.150	5.200	5.150	5.250	350,000	1,810,800	5.1737	0.976	0.976	0.986	0.976	0.995	1,846,660	0.9806	0.00%
2003-02-27	0	5.150	5.150	5.200	5.100	5.200	818,000	4,210,800	5.1477	0.976	0.976	0.986	0.967	0.986	4,315,908	0.9756	0.00%
2003-02-26	0	5.150	5.150	5.200	5.100	5.250	817,000	4,223,700	5.1698	0.976	0.976	0.986	0.967	0.995	4,310,632	0.9798	-0.96%
2003-02-25	0	5.200	5.200	5.250	5.200	5.300	655,000	3,436,200	5.2461	0.986	0.986	0.995	0.986	1.005	3,455,892	0.9943	-2.80%
2003-02-24	0	5.350	5.350	5.400	5.350	5.450	566,000	3,049,400	5.3876	1.014	1.014	1.023	1.014	1.033	2,986,313	1.0211	0.94%
2003-02-21	0	5.300	5.300	5.350	5.250	5.350	445,000	2,358,250	5.2994	1.005	1.005	1.014	0.995	1.014	2,347,896	1.0044	-0.93%
2003-02-20	0	5.350	5.300	5.350	5.300	5.450	1,568,000	8,392,930	5.3526	1.014	1.005	1.014	1.005	1.033	8,273,036	1.0145	-0.93%
2003-02-19	0	5.400	5.350	5.450	5.350	5.600	1,622,000	8,893,400	5.4830	1.023	1.014	1.033	1.014	1.061	8,557,950	1.0392	-0.92%
2003-02-18	0	5.450	5.400	5.450	5.350	5.450	793,000	4,286,850	5.4059	1.033	1.023	1.033	1.014	1.033	4,184,004	1.0246	0.00%
2003-02-17	0	5.450	5.450	5.500	5.450	5.500	1,416,000	7,731,950	5.4604	1.033	1.033	1.042	1.033	1.042	7,471,058	1.0349	1.87%
2003-02-14	0	5.350	5.350	5.400	5.350	5.450	515,000	2,782,300	5.4025	1.014	1.014	1.023	1.014	1.033	2,717,228	1.0239	0.00%
2003-02-13	0	5.350	5.350	5.400	5.300	5.500	1,505,000	8,134,650	5.4051	1.014	1.014	1.023	1.005	1.042	7,940,638	1.0244	-3.60%
2003-02-12	0	5.550	5.550	5.600	5.300	5.600	2,497,000	13,701,450	5.4872	1.052	1.052	1.061	1.005	1.061	13,174,599	1.0400	4.72%
2003-02-11	0	5.300	5.300	5.350	5.250	5.400	2,849,497	15,169,610	5.3236	1.005	1.005	1.014	0.995	1.023	15,034,434	1.0090	1.92%
2003-02-10	0	5.200	5.200	5.250	5.100	5.250	2,566,000	13,275,625	5.1737	0.986	0.986	0.995	0.967	0.995	13,538,655	0.9806	0.00%
2003-02-07	0	5.200	5.100	5.200	5.100	5.500	5,153,000	27,276,300	5.2933	0.986	0.967	0.986	0.967	1.042	27,188,110	1.0032	-1.89%
2003-02-06	0	5.300	5.250	5.300	5.250	5.650	2,136,000	11,542,900	5.4040	1.005	0.995	1.005	0.995	1.071	11,269,902	1.0242	-4.50%
2003-02-05	0	5.550	5.500	5.600	5.500	5.700	1,307,000	7,297,950	5.5837	1.052	1.042	1.061	1.042	1.080	6,895,956	1.0583	-2.63%
2003-02-04	0	5.700	5.700	5.750	5.700	5.850	409,000	2,365,550	5.7837	1.080	1.080	1.090	1.080	1.109	2,157,954	1.0962	-2.56%
2003-01-30	0	5.850	5.800	5.850	5.750	5.850	406,000	2,354,850	5.8001	1.109	1.099	1.109	1.090	1.109	2,142,125	1.0993	0.86%
2003-01-29	0	5.800	5.750	5.800	5.750	5.800	673,000	3,898,700	5.7930	1.099	1.090	1.099	1.090	1.099	3,550,863	1.0980	0.00%
2003-01-28	0	5.800	5.800	5.850	5.650	5.850	1,528,000	8,866,200	5.8025	1.099	1.099	1.109	1.071	1.109	8,061,989	1.0998	0.87%
2003-01-27	0	5.750	5.750	5.800	5.650	5.900	2,132,000	12,256,450	5.7488	1.090	1.090	1.099	1.071	1.118	11,248,797	1.0896	-4.96%
2003-01-24	0	6.050	6.000	6.050	6.000	6.250	1,751,000	10,624,350	6.0676	1.147	1.137	1.147	1.137	1.185	9,238,576	1.1500	-3.20%
2003-01-23	0	6.250	6.200	6.250	6.150	6.300	668,000	4,150,200	6.2129	1.185	1.175	1.185	1.166	1.194	3,524,482	1.1775	0.00%
2003-01-22	0	6.250	6.250	6.300	6.150	6.300	718,000	4,482,950	6.2437	1.185	1.185	1.194	1.166	1.194	3,788,291	1.1834	0.00%
2003-01-21	0	6.250	6.250	6.300	6.200	6.350	1,126,000	7,063,300	6.2729	1.185	1.185	1.194	1.175	1.204	5,940,969	1.1889	-1.57%
2003-01-20	0	6.350	6.300	6.400	6.250	6.400	550,000	3,453,300	6.2787	1.204	1.194	1.213	1.185	1.213	2,901,894	1.1900	-1.55%
2003-01-17	0	6.450	6.400	6.450	6.350	6.500	782,000	5,011,500	6.4086	1.222	1.213	1.222	1.204	1.232	4,125,966	1.2146	-0.77%
2003-01-16	0	6.500	6.450	6.500	6.450	6.600	1,140,000	7,417,450	6.5065	1.232	1.222	1.232	1.222	1.251	6,014,835	1.2332	-2.99%
2003-01-15	0	6.700	6.650	6.700	6.600	6.800	1,960,000	13,160,650	6.7146	1.270	1.260	1.270	1.251	1.289	10,341,295	1.2726	0.75%
2003-01-14	0	6.650	6.550	6.650	6.450	6.750	2,496,000	16,547,550	6.6296	1.260	1.241	1.260	1.222	1.279	13,169,323	1.2565	1.53%
2003-01-13	0	6.550	6.500	6.550	6.400	6.550	1,039,000	6,734,350	6.4816	1.241	1.232	1.241	1.213	1.241	5,481,942	1.2285	1.55%
2003-01-10	0	6.450	6.400	6.450	6.350	6.600	1,581,000	10,250,350	6.4835	1.222	1.213	1.222	1.204	1.251	8,341,627	1.2288	-0.77%
2003-01-09	0	6.500	6.450	6.500	6.150	6.500	1,961,000	12,516,100	6.3825	1.232	1.222	1.232	1.166	1.232	10,346,572	1.2097	4.00%
2003-01-08	0	6.250	6.200	6.250	6.150	6.250	733,000	4,557,850	6.2181	1.185	1.175	1.185	1.166	1.185	3,867,433	1.1785	1.63%
2003-01-07	0	6.150	6.150	6.200	6.150	6.300	935,000	5,818,200	6.2227	1.166	1.166	1.175	1.166	1.194	4,933,220	1.1794	0.00%
2003-01-06	0	6.150	6.100	6.150	6.100	6.250	606,000	3,745,600	6.1809	1.166	1.156	1.166	1.156	1.185	3,197,360	1.1715	-2.38%
2003-01-03	0	6.300	6.250	6.300	6.150	6.350	1,155,000	7,199,600	6.2334	1.194	1.185	1.194	1.166	1.204	6,093,978	1.1814	5.00%
2003-01-02	0	6.000	6.000	6.050	5.800	6.050	775,000	4,616,150	5.9563	1.137	1.137	1.147	1.099	1.147	4,089,033	1.1289	3.45%
2002-12-31	0	5.800	5.750	5.800	5.800	5.850	429,000	2,492,150	5.8092	1.099	1.090	1.099	1.099	1.109	2,263,477	1.1010	0.00%
2002-12-30	0	5.800	5.800	5.850	5.750	6.200	1,922,000	11,218,400	5.8368	1.099	1.099	1.109	1.090	1.175	10,140,801	1.1063	-6.45%
2002-12-27	0	6.200	6.200	6.250	6.150	6.350	479,000	2,993,250	6.2490	1.175	1.175	1.185	1.166	1.204	2,527,286	1.1844	-2.36%
2002-12-24	0	6.350	6.400	6.450	6.350	6.400	184,000	1,176,650	6.3948	1.204	1.213	1.222	1.204	1.213	970,815	1.2120	-0.78%
2002-12-23	0	6.400	6.400	6.450	6.400	6.450	289,000	1,852,100	6.4087	1.213	1.213	1.222	1.213	1.222	1,524,813	1.2146	0.00%
2002-12-20	0	6.400	6.400	6.450	6.300	6.400	713,000	4,541,050	6.3689	1.213	1.213	1.222	1.194	1.213	3,761,910	1.2071	-0.78%
2002-12-19	0	6.450	6.450	6.500	6.300	6.550	534,000	3,413,550	6.3924	1.222	1.222	1.232	1.194	1.241	2,817,475	1.2116	-0.77%
2002-12-18	0	6.500	6.500	6.550	6.500	6.650	519,000	3,405,800	6.5622	1.232	1.232	1.241	1.232	1.260	2,738,333	1.2437	-1.26%
2002-12-17	0	6.700	6.650	6.700	6.600	6.800	1,131,000	7,582,050	6.7038	1.248	1.238	1.248	1.229	1.266	6,073,376	1.2484	1.52%
2002-12-16	0	6.600	6.600	6.650	6.550	6.650	739,000	4,869,250	6.5890	1.229	1.229	1.238	1.220	1.238	3,968,368	1.2270	-0.75%
2002-12-13	0	6.650	6.600	6.650	6.450	6.700	1,247,000	8,231,750	6.6012	1.238	1.229	1.238	1.201	1.248	6,696,286	1.2293	1.53%
2002-12-12	0	6.550	6.500	6.550	6.450	6.550	740,000	4,813,450	6.5047	1.220	1.210	1.220	1.201	1.220	3,973,738	1.2113	2.34%
2002-12-11	0	6.400	6.400	6.450	6.400	6.600	1,376,000	8,924,850	6.4861	1.192	1.192	1.201	1.192	1.229	7,389,005	1.2079	-1.54%
2002-12-10	0	6.500	6.500	6.550	6.450	6.550	1,465,000	9,534,800	6.5084	1.210	1.210	1.220	1.201	1.220	7,866,928	1.2120	-1.52%
2002-12-09	0	6.600	6.550	6.600	6.450	6.700	914,000	5,979,000	6.5416	1.229	1.220	1.229	1.201	1.248	4,908,104	1.2182	-0.75%
2002-12-06	0	6.650	6.650	6.700	6.600	6.750	1,510,000	10,041,850	6.6502	1.238	1.238	1.248	1.229	1.257	8,108,574	1.2384	-2.21%
2002-12-05	0	6.800	6.750	6.800	6.700	6.800	1,348,742	9,094,110	6.7427	1.266	1.257	1.266	1.248	1.266	7,242,632	1.2556	1.49%
2002-12-04	0	6.700	6.650	6.700	6.600	6.850	3,056,000	20,576,500	6.7331	1.248	1.238	1.248	1.229	1.276	16,410,465	1.2539	-2.90%
2002-12-03	0	6.900	6.900	6.950	6.850	7.100	3,434,000	23,915,500	6.9643	1.285	1.285	1.294	1.276	1.322	18,440,294	1.2969	-1.43%
2002-12-02	0	7.000	6.950	7.000	6.650	7.000	7,338,000	50,385,250	6.8663	1.304	1.294	1.304	1.238	1.304	39,404,448	1.2787	6.06%
2002-11-29	0	6.600	6.550	6.600	6.400	6.800	7,853,490	51,756,576	6.5903	1.229	1.220	1.229	1.192	1.266	42,172,587	1.2273	-2.22%
2002-11-28	0	6.750	6.750	6.800	6.700	7.400	15,672,585	109,925,650	7.0139	1.257	1.257	1.266	1.248	1.378	84,160,475	1.3061	-13.46%
2002-11-27	0	7.800	7.800	7.850	7.550	7.950	1,899,000	14,736,700	7.7602	1.453	1.453	1.462	1.406	1.480	10,197,472	1.4451	-1.89%
2002-11-26	0	7.950	7.950	8.000	7.600	8.050	4,137,000	32,810,350	7.9310	1.480	1.480	1.490	1.415	1.499	22,215,345	1.4769	4.61%
2002-11-25	0	7.600	7.550	7.600	7.450	7.700	1,198,000	9,073,500	7.5739	1.415	1.406	1.415	1.387	1.434	6,433,160	1.4104	0.66%
2002-11-22	0	7.550	7.550	7.600	7.400	7.900	2,775,000	21,027,850	7.5776	1.406	1.406	1.415	1.378	1.471	14,901,519	1.4111	-1.31%
2002-11-21	0	7.650	7.600	7.650	7.100	7.700	5,864,044	43,360,965	7.3944	1.425	1.415	1.425	1.322	1.434	31,489,427	1.3770	9.29%
2002-11-20	0	7.000	6.950	7.000	6.850	7.050	1,228,000	8,511,650	6.9313	1.304	1.294	1.304	1.276	1.313	6,594,258	1.2908	0.72%
2002-11-19	0	6.950	6.950	7.000	6.800	7.100	3,272,000	22,951,100	7.0144	1.294	1.294	1.304	1.266	1.322	17,570,367	1.3062	2.21%
2002-11-18	0	6.800	6.750	6.800	6.700	6.900	3,643,000	24,736,500	6.7901	1.266	1.257	1.266	1.248	1.285	19,562,606	1.2645	1.49%
2002-11-15	0	6.700	6.650	6.700	6.250	6.800	5,335,000	35,053,100	6.5704	1.248	1.238	1.248	1.164	1.266	28,648,505	1.2236	7.20%
2002-11-14	0	6.250	6.150	6.250	6.100	6.250	783,000	4,855,500	6.2011	1.164	1.145	1.164	1.136	1.164	4,204,645	1.1548	2.46%
2002-11-13	0	6.100	6.050	6.100	6.050	6.150	375,000	2,286,050	6.0961	1.136	1.127	1.136	1.127	1.145	2,013,719	1.1352	-0.81%
2002-11-12	0	6.150	6.100	6.150	6.100	6.200	410,000	2,528,550	6.1672	1.145	1.136	1.145	1.136	1.155	2,201,666	1.1485	-0.81%
2002-11-11	0	6.200	6.200	6.250	6.200	6.400	1,111,600	6,951,180	6.2533	1.155	1.155	1.164	1.155	1.192	5,969,199	1.1645	-0.80%
2002-11-08	0	6.250	6.200	6.250	6.100	6.250	598,000	3,691,900	6.1737	1.164	1.155	1.164	1.136	1.164	3,211,210	1.1497	0.00%
2002-11-07	0	6.250	6.200	6.250	6.100	6.250	1,270,000	7,823,850	6.1605	1.164	1.155	1.164	1.136	1.164	6,819,794	1.1472	3.31%
2002-11-06	0	6.050	6.050	6.100	6.050	6.250	1,430,000	8,766,850	6.1307	1.127	1.127	1.136	1.127	1.164	7,678,981	1.1417	-1.63%
2002-11-05	0	6.150	6.100	6.150	6.100	6.400	1,879,000	11,660,050	6.2055	1.145	1.136	1.145	1.136	1.192	10,090,073	1.1556	-3.91%
2002-11-04	0	6.400	6.350	6.400	6.150	6.450	3,055,503	19,298,018	6.3158	1.192	1.183	1.192	1.145	1.201	16,407,796	1.1761	4.92%
2002-11-01	0	6.100	6.050	6.100	6.050	6.150	1,785,000	10,878,250	6.0943	1.136	1.127	1.136	1.127	1.145	9,585,301	1.1349	0.83%
2002-10-31	0	6.050	6.000	6.050	5.950	6.200	1,644,000	9,970,000	6.0645	1.127	1.117	1.127	1.108	1.155	8,828,143	1.1293	-0.82%
2002-10-30	0	6.100	6.100	6.150	5.950	6.250	1,883,000	11,501,500	6.1081	1.136	1.136	1.145	1.108	1.164	10,111,553	1.1375	0.00%
2002-10-29	0	6.100	6.050	6.150	6.050	6.600	3,285,000	20,533,550	6.2507	1.136	1.127	1.145	1.127	1.229	17,640,176	1.1640	-6.87%
2002-10-28	0	6.550	6.500	6.550	6.500	6.900	2,523,000	16,730,600	6.6312	1.220	1.210	1.220	1.210	1.285	13,548,300	1.2349	-4.38%
2002-10-25	0	6.850	6.750	6.850	6.650	6.850	1,270,000	8,569,800	6.7479	1.276	1.257	1.276	1.238	1.276	6,819,794	1.2566	1.48%
2002-10-24	0	6.750	6.700	6.800	6.650	6.900	2,428,000	16,268,850	6.7005	1.257	1.248	1.266	1.238	1.285	13,038,158	1.2478	-0.74%
2002-10-23	0	6.800	6.800	6.850	6.650	6.850	1,509,000	10,182,550	6.7479	1.266	1.266	1.276	1.238	1.276	8,103,204	1.2566	3.03%
2002-10-22	0	6.600	6.550	6.600	6.500	6.900	2,080,733	13,912,755	6.6865	1.229	1.220	1.229	1.210	1.285	11,173,363	1.2452	-2.22%
2002-10-21	0	6.750	6.700	6.750	6.650	6.900	3,018,000	20,377,400	6.7520	1.257	1.248	1.257	1.238	1.285	16,206,408	1.2574	3.05%
2002-10-18	0	6.550	6.550	6.600	6.200	6.750	7,811,000	50,870,400	6.5127	1.220	1.220	1.229	1.155	1.257	41,944,419	1.2128	7.38%
2002-10-17	0	6.100	6.050	6.100	5.900	6.150	1,952,000	11,834,500	6.0628	1.136	1.127	1.136	1.099	1.145	10,482,077	1.1290	0.83%
2002-10-16	0	6.050	6.050	6.100	5.950	6.300	3,094,000	18,984,950	6.1361	1.127	1.127	1.136	1.108	1.173	16,614,522	1.1427	2.54%
2002-10-15	0	5.900	5.850	5.900	5.650	5.950	2,815,000	16,382,750	5.8198	1.099	1.089	1.099	1.052	1.108	15,116,315	1.0838	2.61%
2002-10-11	0	5.750	5.700	5.750	5.600	6.050	1,641,000	9,447,350	5.7571	1.071	1.061	1.071	1.043	1.127	8,812,033	1.0721	-0.86%
2002-10-10	0	5.800	5.800	5.850	5.700	5.850	546,000	3,171,700	5.8090	1.080	1.080	1.089	1.061	1.089	2,931,974	1.0818	-4.92%
2002-10-09	0	6.100	6.050	6.150	6.000	6.250	592,000	3,618,950	6.1131	1.136	1.127	1.145	1.117	1.164	3,178,991	1.1384	0.83%
2002-10-08	0	6.050	6.000	6.050	5.800	6.050	549,000	3,267,650	5.9520	1.127	1.117	1.127	1.080	1.127	2,948,084	1.1084	3.42%
2002-10-07	0	5.850	5.800	5.900	5.600	5.900	787,000	4,555,700	5.7887	1.089	1.080	1.099	1.043	1.099	4,226,124	1.0780	-1.68%
2002-10-04	0	5.950	5.950	6.000	5.900	6.250	1,091,000	6,613,450	6.0618	1.108	1.108	1.117	1.099	1.164	5,858,579	1.1288	-4.80%
2002-10-03	0	6.250	6.250	6.300	6.200	6.600	878,010	5,550,963	6.3222	1.164	1.164	1.173	1.155	1.229	4,714,841	1.1773	-7.41%
2002-10-02	0	6.750	6.750	6.800	6.750	7.000	237,000	1,620,900	6.8392	1.257	1.257	1.266	1.257	1.304	1,272,670	1.2736	-1.46%
2002-09-30	0	6.850	6.800	6.850	6.650	7.000	812,000	5,519,250	6.7971	1.276	1.266	1.276	1.238	1.304	4,360,372	1.2658	-2.84%
2002-09-27	0	7.050	7.050	7.100	7.000	7.250	350,000	2,478,300	7.0809	1.313	1.313	1.322	1.304	1.350	1,879,471	1.3186	-1.40%
2002-09-26	0	7.150	7.100	7.200	7.050	7.300	574,000	4,112,050	7.1639	1.331	1.322	1.341	1.313	1.359	3,082,332	1.3341	0.00%
2002-09-25	0	7.150	7.050	7.150	7.050	7.200	221,000	1,570,450	7.1061	1.331	1.313	1.331	1.313	1.341	1,186,752	1.3233	-1.38%
2002-09-24	0	7.250	7.150	7.250	6.950	7.250	268,000	1,915,500	7.1474	1.350	1.331	1.350	1.294	1.350	1,439,138	1.3310	2.11%
2002-09-23	0	7.100	7.100	7.150	7.000	7.300	279,000	1,972,100	7.0685	1.322	1.322	1.331	1.304	1.359	1,498,207	1.3163	-2.74%
2002-09-20	0	7.300	7.250	7.300	7.250	7.450	719,000	5,282,150	7.3465	1.359	1.350	1.359	1.350	1.387	3,860,970	1.3681	-2.67%
2002-09-19	0	7.500	7.500	7.550	7.450	7.600	481,900	3,618,760	7.5094	1.397	1.397	1.406	1.387	1.415	2,587,763	1.3984	-1.32%
2002-09-18	0	7.600	7.550	7.650	7.450	7.650	217,000	1,644,800	7.5797	1.415	1.406	1.425	1.387	1.425	1,165,272	1.4115	-1.30%
2002-09-17	0	7.700	7.700	7.750	7.550	7.750	459,000	3,516,950	7.6622	1.434	1.434	1.443	1.406	1.443	2,464,792	1.4269	3.36%
2002-09-16	0	7.450	7.450	7.500	7.400	7.550	370,000	2,772,000	7.4919	1.387	1.387	1.397	1.378	1.406	1,986,869	1.3952	-0.67%
2002-09-13	0	7.500	7.450	7.550	7.500	7.800	949,000	7,222,450	7.6106	1.397	1.387	1.406	1.397	1.453	5,096,051	1.4173	-5.66%
2002-09-12	0	7.950	7.800	7.950	7.700	8.100	986,000	7,847,050	7.9585	1.480	1.453	1.480	1.434	1.508	5,294,738	1.4820	3.25%
2002-09-11	0	7.700	7.650	7.700	7.650	7.800	145,000	1,110,300	7.6572	1.434	1.425	1.434	1.425	1.453	778,638	1.4260	-0.65%
2002-09-10	0	7.750	7.700	7.750	7.600	7.750	520,000	3,993,250	7.6793	1.443	1.434	1.443	1.415	1.443	2,792,357	1.4301	4.03%
2002-09-09	0	7.450	7.450	7.500	7.450	7.550	465,000	3,501,550	7.5302	1.387	1.387	1.397	1.387	1.406	2,497,011	1.4023	0.68%
2002-09-06	0	7.400	7.400	7.450	7.400	7.550	408,000	3,040,550	7.4523	1.378	1.378	1.387	1.378	1.406	2,190,926	1.3878	-2.63%
2002-09-05	0	7.600	7.550	7.700	7.550	7.700	399,000	3,042,800	7.6261	1.415	1.406	1.434	1.406	1.434	2,142,597	1.4201	-1.30%
2002-09-04	0	7.700	7.700	7.750	7.300	7.750	670,000	5,033,200	7.5122	1.434	1.434	1.443	1.359	1.443	3,597,844	1.3989	2.67%
2002-09-03	0	7.500	7.500	7.550	7.450	7.750	249,000	1,888,500	7.5843	1.397	1.397	1.406	1.387	1.443	1,337,109	1.4124	-3.85%
2002-09-02	0	7.800	7.800	7.900	7.600	7.900	97,000	755,150	7.7851	1.453	1.453	1.471	1.415	1.471	520,882	1.4498	-1.89%
2002-08-30	0	7.950	7.900	8.000	7.850	8.100	296,000	2,363,150	7.9836	1.480	1.471	1.490	1.462	1.508	1,589,495	1.4867	1.27%
2002-08-29	0	7.850	7.800	7.850	7.450	7.850	228,000	1,731,700	7.5952	1.462	1.453	1.462	1.387	1.462	1,224,341	1.4144	3.29%
2002-08-28	0	7.600	7.600	7.650	7.600	7.850	274,000	2,120,000	7.7372	1.415	1.415	1.425	1.415	1.462	1,471,357	1.4408	-3.80%
2002-08-27	0	7.900	7.900	8.000	7.750	8.100	371,000	2,912,450	7.8503	1.471	1.471	1.490	1.443	1.508	1,992,239	1.4619	-3.07%
2002-08-26	0	8.150	8.100	8.150	7.850	8.150	469,000	3,750,400	7.9966	1.518	1.508	1.518	1.462	1.518	2,518,491	1.4891	1.87%
2002-08-23	0	8.000	8.000	8.050	7.950	8.250	690,426	5,582,573	8.0857	1.490	1.490	1.499	1.480	1.536	3,707,530	1.5057	-1.84%
2002-08-22	0	8.150	8.100	8.200	7.700	8.200	1,112,000	8,859,500	7.9672	1.518	1.508	1.527	1.434	1.527	5,971,347	1.4837	5.84%
2002-08-21	0	7.700	7.650	7.700	7.550	7.700	325,000	2,481,050	7.6340	1.434	1.425	1.434	1.406	1.434	1,745,223	1.4216	0.65%
2002-08-20	0	7.650	7.600	7.700	7.650	7.850	429,000	3,314,750	7.7267	1.425	1.415	1.434	1.425	1.462	2,303,694	1.4389	2.00%
2002-08-19	0	7.500	7.450	7.500	7.350	7.500	279,000	2,073,150	7.4306	1.397	1.387	1.397	1.369	1.397	1,498,207	1.3838	-0.66%
2002-08-16	0	7.550	7.550	7.600	7.500	7.750	623,000	4,751,450	7.6267	1.406	1.406	1.415	1.397	1.443	3,345,458	1.4203	-0.66%
2002-08-15	0	7.600	7.550	7.650	7.250	7.750	1,497,759	11,321,103	7.5587	1.415	1.406	1.425	1.350	1.443	8,042,841	1.4076	6.29%
2002-08-14	0	7.150	7.100	7.150	7.100	7.150	308,000	2,197,670	7.1353	1.331	1.322	1.331	1.322	1.331	1,653,934	1.3288	-2.05%
2002-08-13	0	7.300	7.250	7.300	6.900	7.300	381,000	2,746,750	7.2093	1.359	1.350	1.359	1.285	1.359	2,045,938	1.3425	5.80%
2002-08-12	0	6.900	6.900	6.950	6.900	7.100	164,000	1,148,850	7.0052	1.285	1.285	1.294	1.285	1.322	880,666	1.3045	-2.82%
2002-08-09	0	7.100	7.050	7.100	7.050	7.250	710,000	5,062,100	7.1297	1.322	1.313	1.322	1.313	1.350	3,812,641	1.3277	1.43%
2002-08-08	0	7.000	7.000	7.050	6.950	7.150	432,000	3,050,100	7.0604	1.304	1.304	1.313	1.294	1.331	2,319,804	1.3148	-0.71%
2002-08-07	0	7.050	7.050	7.100	6.850	7.100	1,046,000	7,345,850	7.0228	1.313	1.313	1.322	1.276	1.322	5,616,933	1.3078	6.82%
2002-08-06	0	6.600	6.550	6.650	6.500	6.850	868,000	5,787,950	6.6681	1.229	1.220	1.238	1.210	1.276	4,661,088	1.2418	-5.71%
2002-08-05	0	7.000	7.000	7.050	6.950	7.100	397,800	2,803,240	7.0469	1.304	1.304	1.313	1.294	1.322	2,136,153	1.3123	-2.10%
2002-08-02	0	7.150	7.150	7.200	7.000	7.300	648,000	4,592,800	7.0877	1.331	1.331	1.341	1.304	1.359	3,479,706	1.3199	-3.38%
2002-08-01	0	7.400	7.350	7.400	7.400	7.650	855,000	6,376,100	7.4574	1.378	1.369	1.378	1.378	1.425	4,591,279	1.3887	-3.90%
2002-07-31	0	7.700	7.650	7.700	7.150	7.750	1,572,000	11,898,850	7.5692	1.434	1.425	1.434	1.331	1.443	8,441,509	1.4096	6.94%
2002-07-30	0	7.200	7.200	7.250	7.100	7.350	1,396,656	10,033,376	7.1839	1.341	1.341	1.350	1.322	1.369	7,499,926	1.3378	7.46%
2002-07-29	0	6.700	6.700	6.750	6.450	6.800	790,000	5,205,000	6.5886	1.248	1.248	1.257	1.201	1.266	4,242,234	1.2269	3.88%
2002-07-26	0	6.450	6.350	6.450	6.400	6.900	902,000	5,964,080	6.6121	1.201	1.183	1.201	1.192	1.285	4,843,665	1.2313	-7.19%
2002-07-25	0	6.950	6.850	6.950	6.850	7.250	1,383,000	9,708,200	7.0197	1.294	1.276	1.294	1.276	1.350	7,426,595	1.3072	2.21%
2002-07-24	0	6.800	6.800	6.900	6.750	7.200	1,897,000	13,104,650	6.9081	1.266	1.266	1.285	1.257	1.341	10,186,732	1.2864	-8.11%
2002-07-23	0	7.400	7.350	7.400	7.250	7.650	810,000	6,024,700	7.4379	1.378	1.369	1.378	1.350	1.425	4,349,632	1.3851	0.68%
2002-07-22	0	7.350	7.300	7.350	7.300	7.500	388,000	2,854,450	7.3568	1.369	1.359	1.369	1.359	1.397	2,083,528	1.3700	-4.55%
2002-07-19	0	7.700	7.650	7.700	7.550	7.750	139,000	1,067,600	7.6806	1.434	1.425	1.434	1.406	1.443	746,418	1.4303	-1.91%
2002-07-18	0	7.850	7.800	7.850	7.700	7.900	452,000	3,534,800	7.8204	1.462	1.453	1.462	1.434	1.471	2,427,202	1.4563	0.64%
2002-07-17	0	7.800	7.750	7.800	7.450	7.800	620,000	4,683,250	7.5536	1.453	1.443	1.453	1.387	1.453	3,329,348	1.4067	0.65%
2002-07-16	0	7.750	7.750	7.850	7.500	7.850	570,000	4,362,250	7.6531	1.443	1.443	1.462	1.397	1.462	3,060,852	1.4252	-2.52%
2002-07-15	0	7.950	7.900	7.950	7.900	8.150	491,000	3,904,950	7.9531	1.480	1.471	1.480	1.471	1.518	2,636,629	1.4810	-3.05%
2002-07-12	0	8.200	8.150	8.200	8.100	8.300	561,000	4,593,500	8.1881	1.527	1.518	1.527	1.508	1.546	3,012,523	1.5248	-1.20%
2002-07-11	0	8.300	8.250	8.300	8.150	8.300	405,000	3,332,800	8.2291	1.546	1.536	1.546	1.518	1.546	2,174,816	1.5325	-1.19%
2002-07-10	0	8.400	8.400	8.450	8.350	8.550	442,000	3,735,350	8.4510	1.564	1.564	1.574	1.555	1.592	2,373,503	1.5738	-1.75%
2002-07-09	0	8.550	8.550	8.600	8.550	8.700	311,000	2,681,150	8.6211	1.592	1.592	1.602	1.592	1.620	1,670,044	1.6054	-1.72%
2002-07-08	0	8.700	8.650	8.700	8.650	9.100	956,039	8,431,083	8.8188	1.620	1.611	1.620	1.611	1.695	5,133,850	1.6423	-0.57%
2002-07-05	0	8.750	8.750	8.800	8.750	8.950	488,000	4,304,800	8.8213	1.629	1.629	1.639	1.629	1.667	2,620,519	1.6427	-1.13%
2002-07-04	0	8.850	8.800	8.900	8.700	9.000	999,000	8,871,086	8.8800	1.648	1.639	1.657	1.620	1.676	5,364,547	1.6537	1.72%
2002-07-03	0	8.700	8.700	8.750	8.450	9.200	1,830,000	15,920,750	8.6999	1.620	1.620	1.629	1.574	1.713	9,826,947	1.6201	-5.95%
2002-07-02	0	9.250	9.150	9.250	9.000	9.400	950,000	8,766,350	9.2277	1.723	1.704	1.723	1.676	1.750	5,101,421	1.7184	-1.07%
2002-06-28	0	9.350	9.250	9.350	8.500	9.350	3,602,779	32,312,375	8.9687	1.741	1.723	1.741	1.583	1.741	19,346,623	1.6702	10.65%
2002-06-27	0	8.450	8.450	8.500	7.850	8.450	2,010,000	16,712,600	8.3147	1.574	1.574	1.583	1.462	1.574	10,793,532	1.5484	9.03%
2002-06-26	0	7.750	7.650	7.750	7.600	8.250	978,000	7,728,050	7.9019	1.443	1.425	1.443	1.415	1.536	5,251,778	1.4715	-6.06%
2002-06-25	0	8.250	8.200	8.250	8.100	8.300	806,000	6,632,450	8.2288	1.536	1.527	1.536	1.508	1.546	4,328,153	1.5324	1.85%
2002-06-24	0	8.100	8.050	8.100	8.050	8.200	574,000	4,656,150	8.1118	1.508	1.499	1.508	1.499	1.527	3,082,332	1.5106	-1.22%
2002-06-21	0	8.200	8.200	8.250	7.900	8.300	1,158,000	9,468,600	8.1767	1.527	1.527	1.536	1.471	1.546	6,218,363	1.5227	2.50%
2002-06-20	0	8.000	8.000	8.050	7.100	8.100	1,383,000	10,445,600	7.5529	1.490	1.490	1.499	1.322	1.508	7,426,595	1.4065	7.38%
2002-06-19	0	7.450	7.400	7.500	7.150	7.900	1,096,000	8,215,800	7.4962	1.387	1.378	1.397	1.331	1.471	5,885,429	1.3960	-3.25%
2002-06-18	0	7.700	7.700	7.800	7.600	8.450	2,336,826	18,566,799	7.9453	1.434	1.434	1.453	1.415	1.574	12,548,561	1.4796	-5.52%
2002-06-17	0	8.150	8.100	8.150	8.000	8.750	1,630,000	13,841,800	8.4919	1.518	1.508	1.518	1.490	1.629	8,752,964	1.5814	-7.39%
2002-06-14	0	8.800	8.750	8.800	8.750	9.050	1,057,000	9,354,250	8.8498	1.639	1.629	1.639	1.629	1.685	5,676,002	1.6480	-2.76%
2002-06-13	0	9.050	9.050	9.100	9.050	9.250	1,366,000	12,409,240	9.0844	1.685	1.685	1.695	1.685	1.723	7,335,306	1.6917	-0.55%
2002-06-12	0	9.100	9.100	9.200	9.000	9.200	2,109,000	19,428,647	9.2123	1.695	1.695	1.713	1.676	1.713	11,325,154	1.7155	-1.62%
2002-06-11	0	9.250	9.250	9.300	9.200	9.550	1,780,000	16,528,800	9.2858	1.723	1.723	1.732	1.713	1.778	9,558,452	1.7292	2.78%
2002-06-10	0	9.000	9.000	9.100	8.950	9.200	1,487,000	13,444,300	9.0412	1.676	1.676	1.695	1.667	1.713	7,985,066	1.6837	1.12%
2002-06-07	0	8.900	8.900	9.000	8.900	9.050	379,100	3,397,925	8.9631	1.657	1.657	1.676	1.657	1.685	2,035,735	1.6691	-1.66%
2002-06-06	0	9.050	9.000	9.050	9.050	9.200	729,000	6,618,400	9.0787	1.685	1.676	1.685	1.685	1.713	3,914,669	1.6907	0.00%
2002-06-05	0	9.050	9.050	9.100	9.000	9.200	386,000	3,502,000	9.0725	1.685	1.685	1.695	1.676	1.713	2,072,788	1.6895	0.00%
2002-06-04	0	9.050	9.050	9.100	8.800	9.100	480,400	4,310,330	8.9724	1.685	1.685	1.695	1.639	1.695	2,579,708	1.6709	0.00%
2002-06-03	0	9.050	9.050	9.300	8.950	9.300	291,000	2,668,850	9.1713	1.685	1.685	1.732	1.667	1.732	1,562,646	1.7079	-2.69%
2002-05-31	0	9.300	9.250	9.300	9.250	9.500	251,000	2,332,650	9.2934	1.732	1.723	1.732	1.723	1.769	1,347,849	1.7306	-0.53%
2002-05-30	0	9.350	9.300	9.350	9.100	9.450	294,000	2,712,600	9.2265	1.741	1.732	1.741	1.695	1.760	1,578,755	1.7182	1.08%
2002-05-29	0	9.250	9.250	9.300	9.250	9.450	342,000	3,197,900	9.3506	1.723	1.723	1.732	1.723	1.760	1,836,511	1.7413	-1.60%
2002-05-28	0	9.400	9.350	9.400	9.400	9.650	136,000	1,299,100	9.5522	1.750	1.741	1.750	1.750	1.797	730,309	1.7788	-1.05%
2002-05-27	0	9.500	9.450	9.500	9.300	9.550	126,200	1,188,630	9.4186	1.769	1.760	1.769	1.732	1.778	677,683	1.7540	-1.55%
2002-05-24	0	9.650	9.600	9.650	9.600	9.750	164,000	1,591,690	9.7054	1.797	1.788	1.797	1.788	1.816	880,666	1.8074	-0.52%
2002-05-23	0	9.700	9.700	9.750	9.650	9.850	686,000	6,702,300	9.7701	1.806	1.806	1.816	1.797	1.834	3,683,763	1.8194	-0.51%
2002-05-22	0	9.750	9.700	9.750	9.300	9.800	1,840,000	17,721,435	9.6312	1.816	1.806	1.816	1.732	1.825	9,880,647	1.7936	5.41%
2002-05-21	0	9.250	9.250	9.300	9.200	9.350	513,000	4,763,000	9.2846	1.723	1.723	1.732	1.713	1.741	2,754,767	1.7290	-0.54%
2002-05-17	0	9.300	9.300	9.350	9.250	9.400	606,000	5,644,228	9.3139	1.732	1.732	1.741	1.723	1.750	3,254,169	1.7345	0.00%
2002-05-16	0	9.300	9.300	9.350	9.250	9.450	588,000	5,483,650	9.3259	1.732	1.732	1.741	1.723	1.760	3,157,511	1.7367	-1.06%
2002-05-15	0	9.400	9.400	9.450	9.400	9.700	644,560	6,143,152	9.5308	1.750	1.750	1.760	1.750	1.806	3,461,233	1.7748	-1.05%
2002-05-14	0	9.500	9.450	9.500	9.100	9.500	1,072,000	10,031,250	9.3575	1.769	1.760	1.769	1.695	1.769	5,756,551	1.7426	4.40%
2002-05-13	0	9.100	9.100	9.150	9.050	9.200	633,000	5,767,150	9.1108	1.695	1.695	1.704	1.685	1.713	3,399,157	1.6966	1.11%
2002-05-10	0	9.000	9.000	9.050	8.950	9.100	2,094,000	18,979,840	9.0639	1.676	1.676	1.685	1.667	1.695	11,244,605	1.6879	-1.10%
2002-05-09	0	9.100	9.050	9.100	9.050	9.700	2,770,000	25,913,500	9.3551	1.695	1.685	1.695	1.685	1.806	14,874,669	1.7421	-1.09%
2002-05-08	0	9.200	9.150	9.200	9.100	9.350	1,469,000	13,511,600	9.1978	1.713	1.704	1.713	1.695	1.741	7,888,408	1.7128	1.10%
2002-05-07	0	9.100	9.050	9.150	8.700	9.200	2,499,000	22,660,650	9.0679	1.695	1.685	1.704	1.620	1.713	13,419,422	1.6886	0.00%
2002-05-06	0	9.100	9.100	9.150	8.900	9.500	1,468,000	13,506,800	9.2008	1.695	1.695	1.704	1.657	1.769	7,883,038	1.7134	-3.70%
2002-05-03	0	9.450	9.450	9.500	9.400	9.750	1,420,000	13,540,050	9.5352	1.760	1.760	1.769	1.750	1.816	7,625,282	1.7757	-2.58%
2002-05-02	0	9.700	9.650	9.700	9.200	9.950	4,567,000	43,766,500	9.5832	1.806	1.797	1.806	1.713	1.853	24,524,409	1.7846	7.18%
2002-04-30	0	9.050	9.000	9.050	8.500	9.350	6,648,000	58,222,300	8.7579	1.685	1.676	1.685	1.583	1.741	35,699,206	1.6309	-3.21%
2002-04-29	0	9.350	9.300	9.350	9.150	10.25	3,397,000	32,392,100	9.5355	1.741	1.732	1.741	1.704	1.909	18,241,607	1.7757	-8.78%
2002-04-26	0	10.25	10.25	10.30	10.05	10.40	942,000	9,629,050	10.222	1.909	1.909	1.918	1.872	1.937	5,058,461	1.9036	-1.44%
2002-04-25	0	10.40	10.40	10.50	10.40	10.60	932,000	9,763,700	10.476	1.937	1.937	1.955	1.937	1.974	5,004,762	1.9509	-2.35%
2002-04-24	0	10.65	10.65	10.70	10.50	10.70	1,682,000	17,857,764	10.617	1.983	1.983	1.993	1.955	1.993	9,032,200	1.9771	0.95%
2002-04-23	0	10.55	10.55	10.60	10.55	10.90	1,376,000	14,762,050	10.728	1.965	1.965	1.974	1.965	2.030	7,389,005	1.9978	-2.76%
2002-04-22	0	10.85	10.85	10.90	10.80	11.35	1,232,000	13,665,750	11.092	2.021	2.021	2.030	2.011	2.114	6,615,737	2.0656	-1.36%
2002-04-19	0	11.00	10.95	11.00	10.55	11.10	3,395,000	36,755,600	10.826	2.048	2.039	2.048	1.965	2.067	18,230,867	2.0161	4.27%
2002-04-18	0	10.55	10.50	10.55	10.40	10.60	1,121,000	11,791,850	10.519	1.965	1.955	1.965	1.937	1.974	6,019,677	1.9589	0.00%
2002-04-17	0	10.55	10.45	10.50	10.45	10.75	722,000	7,662,450	10.613	1.965	1.946	1.955	1.946	2.002	3,877,080	1.9763	0.96%
2002-04-16	0	10.45	10.45	10.50	10.40	10.65	600,084	6,296,774	10.493	1.946	1.946	1.955	1.937	1.983	3,222,401	1.9541	-0.48%
2002-04-15	0	10.50	10.45	10.50	10.40	10.60	645,000	6,768,000	10.493	1.955	1.946	1.955	1.937	1.974	3,463,596	1.9540	0.00%
2002-04-12	0	10.50	10.45	10.60	10.40	10.70	1,249,298	13,143,084	10.520	1.955	1.946	1.974	1.937	1.993	6,708,626	1.9591	-1.41%
2002-04-11	0	10.65	10.60	10.70	10.55	10.95	506,575	5,410,266	10.680	1.983	1.974	1.993	1.965	2.039	2,720,266	1.9889	-1.39%
2002-04-10	0	10.80	10.70	10.80	10.65	11.10	663,000	7,155,850	10.793	2.011	1.993	2.011	1.983	2.067	3,560,255	2.0099	-2.70%
2002-04-09	0	11.10	11.00	11.15	10.55	11.15	1,354,199	14,678,549	10.839	2.067	2.048	2.076	1.965	2.076	7,271,936	2.0185	5.21%
2002-04-08	0	10.55	10.55	10.65	10.50	10.65	636,000	6,732,950	10.586	1.965	1.965	1.983	1.955	1.983	3,415,267	1.9714	0.00%
2002-04-04	0	10.55	10.55	10.60	10.50	10.75	434,000	4,601,600	10.603	1.965	1.965	1.974	1.955	2.002	2,330,544	1.9745	0.48%
2002-04-03	0	10.50	10.50	10.55	10.45	10.70	900,000	9,495,000	10.550	1.955	1.955	1.965	1.946	1.993	4,832,925	1.9646	-1.41%
2002-04-02	0	10.65	10.65	10.70	10.55	11.00	741,000	7,896,750	10.657	1.983	1.983	1.993	1.965	2.048	3,979,108	1.9846	-2.74%
2002-03-28	0	10.95	10.95	11.00	10.80	11.35	616,000	6,748,450	10.955	2.039	2.039	2.048	2.011	2.114	3,307,869	2.0401	-2.67%
2002-03-27	0	11.25	11.20	11.25	10.85	11.30	1,606,000	17,928,650	11.164	2.095	2.086	2.095	2.021	2.104	8,624,086	2.0789	5.14%
2002-03-26	0	10.70	10.70	10.75	10.50	10.90	922,000	9,927,850	10.768	1.993	1.993	2.002	1.955	2.030	4,951,063	2.0052	1.90%
2002-03-25	0	10.50	10.50	10.55	10.45	11.00	464,000	4,909,200	10.580	1.955	1.955	1.965	1.946	2.048	2,491,641	1.9703	-3.67%
2002-03-22	0	10.90	10.90	10.95	10.25	11.00	862,900	9,281,725	10.756	2.030	2.030	2.039	1.909	2.048	4,633,701	2.0031	5.31%
2002-03-21	0	10.35	10.30	10.35	10.25	10.50	597,000	6,179,600	10.351	1.927	1.918	1.927	1.909	1.955	3,205,840	1.9276	-1.43%
2002-03-20	0	10.50	10.50	10.60	10.50	10.85	358,000	3,802,753	10.622	1.955	1.955	1.974	1.955	2.021	1,922,430	1.9781	-0.94%
2002-03-19	0	10.60	10.50	10.60	10.50	10.75	272,000	2,883,400	10.601	1.974	1.955	1.974	1.955	2.002	1,460,617	1.9741	-0.93%
2002-03-18	0	10.70	10.60	10.70	10.55	10.90	754,000	8,097,800	10.740	1.993	1.974	1.993	1.965	2.030	4,048,917	2.0000	0.47%
2002-03-15	0	10.65	10.50	10.60	10.30	11.00	1,156,000	12,303,600	10.643	1.983	1.955	1.974	1.918	2.048	6,207,624	1.9820	-2.29%
2002-03-14	0	10.90	10.90	10.95	10.85	11.20	1,306,000	14,297,150	10.947	2.030	2.030	2.039	2.021	2.086	7,013,111	2.0386	-2.68%
2002-03-13	0	11.20	11.20	11.25	11.05	11.55	1,287,000	14,508,800	11.273	2.086	2.086	2.095	2.058	2.151	6,911,083	2.0994	-2.18%
2002-03-12	0	11.45	11.45	11.50	11.30	11.75	1,621,132	18,712,552	11.543	2.132	2.132	2.142	2.104	2.188	8,705,344	2.1495	0.00%
2002-03-11	0	11.45	11.35	11.45	10.65	11.55	2,687,046	30,194,761	11.237	2.132	2.114	2.132	1.983	2.151	14,429,213	2.0926	5.05%
2002-03-08	0	10.90	10.85	10.90	10.30	10.95	2,283,000	24,249,750	10.622	2.030	2.021	2.030	1.918	2.039	12,259,520	1.9780	6.34%
2002-03-07	0	10.25	10.25	10.30	10.20	10.60	1,508,000	15,582,850	10.333	1.909	1.909	1.918	1.899	1.974	8,097,834	1.9243	-0.97%
2002-03-06	0	10.35	10.35	10.40	10.30	10.70	1,650,000	17,328,450	10.502	1.927	1.927	1.937	1.918	1.993	8,860,362	1.9557	0.49%
2002-03-05	0	10.30	10.30	10.35	10.30	10.80	959,000	10,140,950	10.575	1.918	1.918	1.927	1.918	2.011	5,149,750	1.9692	-3.29%
2002-03-04	0	10.65	10.50	10.65	9.950	10.80	3,667,653	38,146,461	10.401	1.983	1.955	1.983	1.853	2.011	19,694,991	1.9369	0.95%
2002-03-01	0	10.55	10.55	10.60	10.50	11.15	2,968,000	31,842,205	10.729	1.965	1.965	1.974	1.955	2.076	15,937,913	1.9979	-2.76%
2002-02-28	0	10.85	10.65	10.85	10.00	11.00	2,377,597	25,251,928	10.621	2.021	1.983	2.021	1.862	2.048	12,767,498	1.9778	4.33%
2002-02-27	0	10.40	10.40	10.45	10.10	10.55	2,980,109	30,864,212	10.357	1.937	1.937	1.946	1.881	1.965	16,002,937	1.9287	1.96%
2002-02-26	0	10.20	10.15	10.20	9.750	10.55	4,707,500	47,543,900	10.100	1.899	1.890	1.899	1.816	1.965	25,278,883	1.8808	5.15%
2002-02-25	0	9.700	9.650	9.750	9.000	10.05	4,160,000	40,527,600	9.7422	1.806	1.797	1.816	1.676	1.872	22,338,853	1.8142	2.65%
2002-02-22	0	9.450	9.450	9.500	8.450	9.550	5,477,000	49,836,250	9.0992	1.760	1.760	1.769	1.574	1.778	29,411,033	1.6945	11.18%
2002-02-21	0	8.500	8.450	8.500	8.250	8.750	2,151,000	18,197,850	8.4602	1.583	1.574	1.583	1.536	1.629	11,550,691	1.5755	-1.16%
2002-02-20	0	8.600	8.550	8.600	8.150	8.650	1,856,000	15,727,950	8.4741	1.602	1.592	1.602	1.518	1.611	9,966,565	1.5781	5.52%
2002-02-19	0	8.150	8.100	8.150	8.000	8.150	836,437	6,737,752	8.0553	1.518	1.508	1.518	1.490	1.518	4,491,597	1.5001	1.24%
2002-02-18	0	8.050	8.050	8.100	7.950	8.100	1,059,000	8,503,450	8.0297	1.499	1.499	1.508	1.480	1.508	5,686,742	1.4953	0.63%
2002-02-15	0	8.000	8.000	8.050	7.900	8.200	2,911,000	23,438,100	8.0516	1.490	1.490	1.499	1.471	1.527	15,631,827	1.4994	2.56%
2002-02-11	0	7.800	7.800	7.850	7.700	8.050	1,193,000	9,347,900	7.8356	1.453	1.453	1.462	1.434	1.499	6,406,311	1.4592	0.00%
2002-02-08	0	7.800	7.750	7.800	7.400	7.950	2,670,000	20,698,700	7.7523	1.453	1.443	1.453	1.378	1.480	14,337,677	1.4437	5.41%
2002-02-07	0	7.400	7.350	7.400	7.250	7.550	1,926,000	14,169,500	7.3570	1.378	1.369	1.378	1.350	1.406	10,342,459	1.3700	-1.33%
2002-02-06	0	7.500	7.450	7.500	7.400	7.750	3,518,000	26,635,320	7.5712	1.397	1.387	1.397	1.378	1.443	18,891,367	1.4099	-3.23%
2002-02-05	0	7.750	7.650	7.700	7.050	7.800	7,966,000	58,977,700	7.4037	1.443	1.425	1.434	1.313	1.453	42,776,756	1.3787	5.44%
2002-02-04	0	7.350	7.350	7.400	7.250	8.200	8,843,000	67,484,950	7.6315	1.369	1.369	1.378	1.350	1.527	47,486,173	1.4211	-10.37%
2002-02-01	0	8.200	8.200	8.300	8.200	9.350	5,676,800	49,392,135	8.7007	1.527	1.527	1.546	1.527	1.741	30,483,943	1.6203	-10.87%
2002-01-31	0	9.200	9.150	9.200	8.800	9.350	4,414,400	40,262,152	9.1206	1.713	1.704	1.713	1.639	1.741	23,704,960	1.6985	4.55%
2002-01-30	0	8.800	8.750	8.800	8.550	9.300	3,846,876	33,965,047	8.8293	1.639	1.629	1.639	1.592	1.732	20,657,403	1.6442	-1.12%
2002-01-29	0	8.900	8.900	8.950	8.400	9.150	3,371,500	29,958,950	8.8859	1.657	1.657	1.667	1.564	1.704	18,104,674	1.6548	5.33%
2002-01-28	0	8.450	8.400	8.450	8.050	8.600	3,533,000	29,370,500	8.3132	1.574	1.564	1.574	1.499	1.602	18,971,916	1.5481	4.32%
2002-01-25	0	8.100	8.050	8.100	7.750	8.100	3,217,000	25,549,450	7.9420	1.508	1.499	1.508	1.443	1.508	17,275,022	1.4790	3.18%
2002-01-24	0	7.850	7.850	7.900	7.200	8.100	5,554,064	43,325,636	7.8007	1.462	1.462	1.471	1.341	1.508	29,824,861	1.4527	9.79%
2002-01-23	0	7.150	7.150	7.200	7.050	7.550	2,603,000	18,792,250	7.2195	1.331	1.331	1.341	1.313	1.406	13,977,893	1.3444	-6.54%
2002-01-22	0	7.650	7.550	7.650	7.350	7.650	1,560,500	11,733,050	7.5188	1.425	1.406	1.425	1.369	1.425	8,379,755	1.4002	0.00%
2002-01-21	0	7.650	7.600	7.650	7.250	7.700	2,066,000	15,613,700	7.5575	1.425	1.415	1.425	1.350	1.434	11,094,248	1.4074	4.79%
2002-01-18	0	7.300	7.300	7.350	7.250	7.700	2,134,000	15,767,200	7.3886	1.359	1.359	1.369	1.350	1.434	11,459,402	1.3759	-2.67%
2002-01-17	0	7.500	7.450	7.500	6.900	7.500	5,452,000	39,444,590	7.2349	1.397	1.387	1.397	1.285	1.397	29,276,786	1.3473	7.14%
2002-01-16	0	7.000	6.950	7.050	6.500	7.150	4,904,000	33,928,700	6.9186	1.304	1.294	1.313	1.210	1.331	26,334,071	1.2884	6.06%
2002-01-15	0	6.600	6.550	6.650	6.300	6.650	2,840,932	18,231,928	6.4176	1.229	1.220	1.238	1.173	1.238	15,255,568	1.1951	-0.75%
2002-01-14	0	6.650	6.550	6.650	6.100	6.900	5,589,000	36,758,750	6.5770	1.238	1.220	1.238	1.136	1.285	30,012,464	1.2248	7.26%
2002-01-11	0	6.200	6.150	6.200	5.850	6.250	2,788,000	16,948,392	6.0791	1.155	1.145	1.155	1.089	1.164	14,971,328	1.1321	2.48%
2002-01-10	0	6.050	6.000	6.050	5.650	6.100	2,068,000	12,250,800	5.9240	1.127	1.117	1.127	1.052	1.136	11,104,988	1.1032	5.22%
2002-01-09	0	5.750	5.700	5.750	5.600	5.900	1,255,000	7,163,500	5.7080	1.071	1.061	1.071	1.043	1.099	6,739,245	1.0630	-1.71%
2002-01-08	0	5.850	5.800	5.850	5.750	6.000	1,206,800	7,037,850	5.8318	1.089	1.080	1.089	1.071	1.117	6,480,415	1.0860	-2.50%
2002-01-07	0	6.000	6.000	6.050	5.750	6.050	3,135,000	18,544,100	5.9152	1.117	1.117	1.127	1.071	1.127	16,834,689	1.1015	5.26%
2002-01-04	0	5.700	5.650	5.700	5.650	5.900	2,870,000	16,508,750	5.7522	1.061	1.052	1.061	1.052	1.099	15,411,661	1.0712	2.70%
2002-01-03	0	5.550	5.550	5.600	5.500	5.950	1,942,000	11,090,850	5.7110	1.034	1.034	1.043	1.024	1.108	10,428,378	1.0635	-5.13%
2002-01-02	0	5.850	5.850	5.900	5.200	5.850	1,907,000	10,658,450	5.5891	1.089	1.089	1.099	0.968	1.089	10,240,431	1.0408	8.33%
2001-12-31	0	5.400	5.350	5.450	5.300	5.550	893,000	4,823,150	5.4011	1.006	0.996	1.015	0.987	1.034	4,795,336	1.0058	-2.70%
2001-12-28	0	5.550	5.500	5.550	5.450	5.900	1,450,039	8,129,107	5.6061	1.034	1.024	1.034	1.015	1.099	7,786,589	1.0440	-3.48%
2001-12-27	0	5.750	5.750	5.850	5.700	5.900	656,000	3,790,100	5.7776	1.071	1.071	1.089	1.061	1.099	3,522,665	1.0759	-0.86%
2001-12-24	0	5.800	5.750	5.800	5.750	5.900	262,079	1,516,246	5.7855	1.080	1.071	1.080	1.071	1.099	1,407,342	1.0774	-0.85%
2001-12-21	0	5.850	5.850	5.900	5.800	5.950	695,000	4,086,850	5.8804	1.089	1.089	1.099	1.080	1.108	3,732,092	1.0951	-2.50%
2001-12-20	0	6.000	5.950	6.000	5.800	6.050	758,000	4,509,000	5.9485	1.117	1.108	1.117	1.080	1.127	4,070,397	1.1078	0.84%
2001-12-19	0	5.950	5.950	6.050	5.900	6.050	580,000	3,473,150	5.9882	1.108	1.108	1.127	1.099	1.127	3,114,552	1.1151	-1.65%
2001-12-18	0	6.050	6.000	6.050	5.950	6.250	1,016,000	6,161,700	6.0647	1.127	1.117	1.127	1.108	1.164	5,455,835	1.1294	-0.82%
2001-12-17	0	6.100	6.100	6.150	6.000	6.250	1,698,000	10,427,950	6.1413	1.136	1.136	1.145	1.117	1.164	9,118,118	1.1437	1.67%
2001-12-14	0	6.000	6.000	6.050	5.600	6.050	4,098,000	24,053,650	5.8696	1.117	1.117	1.127	1.043	1.127	22,005,918	1.0931	0.84%
2001-12-13	0	5.950	5.850	5.900	5.850	6.500	5,414,899	32,892,414	6.0744	1.108	1.089	1.099	1.089	1.210	29,077,556	1.1312	-7.03%
2001-12-12	0	6.400	6.400	6.450	6.150	6.500	2,389,238	15,165,190	6.3473	1.192	1.192	1.201	1.145	1.210	12,830,009	1.1820	3.23%
2001-12-11	0	6.200	6.200	6.250	6.100	6.250	1,166,000	7,178,300	6.1563	1.155	1.155	1.164	1.136	1.164	6,261,323	1.1465	0.00%
2001-12-10	0	6.200	6.150	6.200	6.050	6.300	3,211,000	19,787,850	6.1625	1.155	1.145	1.155	1.127	1.173	17,242,802	1.1476	-0.80%
2001-12-07	0	6.250	6.200	6.250	5.900	6.450	7,931,000	49,404,350	6.2293	1.164	1.155	1.164	1.099	1.201	42,588,809	1.1600	6.84%
2001-12-06	0	5.850	5.850	5.900	5.800	6.200	3,369,000	20,136,550	5.9770	1.089	1.089	1.099	1.080	1.155	18,091,249	1.1131	-0.85%
2001-12-05	0	5.900	5.900	5.950	5.650	6.150	3,383,000	19,944,200	5.8954	1.099	1.099	1.108	1.052	1.145	18,166,428	1.0979	-0.84%
2001-12-04	0	5.950	5.900	6.000	5.850	6.350	4,547,000	27,735,550	6.0997	1.108	1.099	1.117	1.089	1.183	24,417,011	1.1359	-4.03%
2001-12-03	0	6.200	6.150	6.200	5.350	6.300	8,137,000	47,391,450	5.8242	1.155	1.145	1.155	0.996	1.173	43,695,012	1.0846	15.89%
2001-11-30	0	5.350	5.350	5.400	4.775	5.550	8,968,000	46,056,100	5.1356	0.996	0.996	1.006	0.889	1.034	48,157,412	0.9564	12.04%
2001-11-29	0	4.775	4.775	4.800	4.375	4.825	3,077,000	14,431,400	4.6901	0.889	0.889	0.894	0.815	0.899	16,523,234	0.8734	9.14%
2001-11-28	0	4.375	4.350	4.400	4.375	4.675	1,305,000	5,884,325	4.5091	0.815	0.810	0.819	0.815	0.871	7,007,741	0.8397	-6.42%
2001-11-27	0	4.675	4.675	4.700	4.650	4.825	2,013,000	9,546,325	4.7423	0.871	0.871	0.875	0.866	0.899	10,809,642	0.8831	-0.53%
2001-11-26	0	4.700	4.700	4.725	4.600	4.825	3,706,327	17,514,479	4.7256	0.875	0.875	0.880	0.857	0.899	19,902,667	0.8800	3.87%
2001-11-23	0	4.525	4.500	4.525	4.375	4.550	1,249,695	5,606,341	4.4862	0.843	0.838	0.843	0.815	0.847	6,710,758	0.8354	4.02%
2001-11-22	0	4.350	4.350	4.375	4.200	4.425	2,021,798	8,691,142	4.2987	0.810	0.810	0.815	0.782	0.824	10,856,887	0.8005	-1.14%
2001-11-21	0	4.400	4.375	4.400	4.325	4.650	1,951,000	8,642,450	4.4298	0.819	0.815	0.819	0.805	0.866	10,476,707	0.8249	-5.38%
2001-11-20	0	4.650	4.600	4.650	4.550	4.900	2,356,000	11,212,875	4.7593	0.866	0.857	0.866	0.847	0.912	12,651,524	0.8863	-2.11%
2001-11-19	0	4.750	4.725	4.750	4.650	4.825	2,488,032	11,806,049	4.7451	0.885	0.880	0.885	0.866	0.899	13,360,524	0.8837	0.00%
2001-11-16	0	4.750	4.725	4.775	4.500	4.850	4,854,000	22,690,600	4.6746	0.885	0.880	0.889	0.838	0.903	26,065,575	0.8705	7.95%
2001-11-15	0	4.400	4.400	4.475	4.350	4.575	3,296,000	14,710,300	4.4631	0.819	0.819	0.833	0.810	0.852	17,699,245	0.8311	-3.30%
2001-11-14	0	4.550	4.525	4.550	4.500	4.625	4,802,000	21,903,075	4.5612	0.847	0.843	0.847	0.838	0.861	25,786,340	0.8494	2.82%
2001-11-13	0	4.425	4.400	4.425	4.200	4.450	3,996,000	17,331,725	4.3373	0.824	0.819	0.824	0.782	0.829	21,458,187	0.8077	3.51%
2001-11-12	0	4.275	4.250	4.275	4.175	4.400	1,698,000	7,309,025	4.3045	0.796	0.791	0.796	0.777	0.819	9,118,118	0.8016	2.40%
2001-11-09	0	4.175	4.150	4.200	4.075	4.400	3,285,000	13,916,400	4.2363	0.777	0.773	0.782	0.759	0.819	17,640,176	0.7889	-5.11%
2001-11-08	0	4.400	4.375	4.400	3.775	4.525	6,571,000	28,473,325	4.3332	0.819	0.815	0.819	0.703	0.843	35,285,722	0.8069	16.56%
2001-11-07	0	3.775	3.750	3.775	3.700	3.850	1,971,000	7,424,200	3.7667	0.703	0.698	0.703	0.689	0.717	10,584,106	0.7014	3.42%
2001-11-06	0	3.650	3.625	3.650	3.300	3.675	4,057,238	14,454,383	3.5626	0.680	0.675	0.680	0.615	0.684	21,787,030	0.6634	11.45%
2001-11-05	0	3.275	3.225	3.275	3.150	3.275	579,000	1,865,489	3.2219	0.610	0.601	0.610	0.587	0.610	3,109,182	0.6000	4.80%
2001-11-02	0	3.125	3.100	3.125	3.100	3.300	666,000	2,112,850	3.1724	0.582	0.577	0.582	0.577	0.615	3,576,364	0.5908	-3.10%
2001-11-01	0	3.225	3.200	3.250	3.225	3.300	761,000	2,490,050	3.2721	0.601	0.596	0.605	0.601	0.615	4,086,507	0.6093	0.00%
2001-10-31	0	3.225	3.225	3.250	3.075	3.225	251,000	787,525	3.1375	0.601	0.601	0.605	0.573	0.601	1,347,849	0.5843	3.20%
2001-10-30	0	3.125	3.075	3.125	3.025	3.325	1,105,200	3,476,605	3.1457	0.582	0.573	0.582	0.563	0.619	5,934,832	0.5858	0.00%
2001-10-29	0	3.125	3.075	3.125	3.025	3.125	735,775	2,257,125	3.0677	0.582	0.573	0.582	0.563	0.582	3,951,050	0.5713	3.31%
2001-10-26	0	3.025	2.950	3.025	2.925	3.050	872,832	2,614,879	2.9959	0.563	0.549	0.563	0.545	0.568	4,687,035	0.5579	4.31%
2001-10-24	0	2.900	2.900	2.950	2.900	3.000	806,000	2,367,150	2.9369	0.540	0.540	0.549	0.540	0.559	4,328,153	0.5469	-0.85%
2001-10-23	0	2.925	2.900	2.925	2.850	2.975	929,066	2,713,260	2.9204	0.545	0.540	0.545	0.531	0.554	4,989,007	0.5438	-0.85%
2001-10-22	0	2.950	2.925	2.975	2.925	3.000	736,000	2,172,300	2.9515	0.549	0.545	0.554	0.545	0.559	3,952,259	0.5496	-1.67%
2001-10-19	0	3.000	2.975	3.000	2.900	3.025	2,064,000	6,188,525	2.9983	0.559	0.554	0.559	0.540	0.563	11,083,508	0.5584	2.56%
2001-10-18	0	2.925	2.925	2.950	2.900	2.975	546,000	1,607,975	2.9450	0.545	0.545	0.549	0.540	0.554	2,931,974	0.5484	-3.31%
2001-10-17	0	3.025	3.000	3.050	2.975	3.050	360,000	1,086,225	3.0173	0.563	0.559	0.568	0.554	0.568	1,933,170	0.5619	0.00%
2001-10-16	0	3.025	3.025	3.050	3.000	3.150	318,000	967,425	3.0422	0.563	0.563	0.568	0.559	0.587	1,707,633	0.5665	-0.82%
2001-10-15	0	3.050	3.025	3.100	2.925	3.200	998,000	3,044,050	3.0502	0.568	0.563	0.577	0.545	0.596	5,359,177	0.5680	-0.81%
2001-10-12	0	3.075	3.075	3.100	3.075	3.375	2,252,000	7,238,000	3.2140	0.573	0.573	0.577	0.573	0.629	12,093,052	0.5985	-1.60%
2001-10-11	0	3.125	3.125	3.175	2.800	3.175	2,025,000	6,064,725	2.9949	0.582	0.582	0.591	0.521	0.591	10,874,081	0.5577	10.62%
2001-10-10	0	2.825	2.800	2.825	2.800	2.900	739,000	2,081,075	2.8161	0.526	0.521	0.526	0.521	0.540	3,968,368	0.5244	-2.59%
2001-10-09	0	2.900	2.900	2.925	2.875	2.950	1,352,000	3,930,250	2.9070	0.540	0.540	0.545	0.535	0.549	7,260,127	0.5413	3.57%
2001-10-08	0	2.800	2.800	2.850	2.650	2.900	2,851,936	7,982,274	2.7989	0.521	0.521	0.531	0.493	0.540	15,314,659	0.5212	1.82%
2001-10-05	0	2.750	2.725	2.750	2.550	2.800	2,423,000	6,565,400	2.7096	0.512	0.507	0.512	0.475	0.521	13,011,308	0.5046	7.84%
2001-10-04	0	2.550	2.500	2.550	2.400	2.550	1,200,000	2,997,600	2.4980	0.475	0.466	0.475	0.447	0.475	6,443,900	0.4652	12.09%
2001-10-03	0	2.275	2.275	2.325	2.200	2.325	593,000	1,344,425	2.2672	0.424	0.424	0.433	0.410	0.433	3,184,361	0.4222	8.33%
2001-09-28	0	2.100	2.100	2.150	2.025	2.125	217,145	457,387	2.1064	0.391	0.391	0.400	0.377	0.396	1,166,051	0.3923	2.44%
2001-09-27	0	2.050	2.025	2.075	1.980	2.050	995,141	1,999,203	2.0090	0.382	0.377	0.386	0.369	0.382	5,343,824	0.3741	-1.20%
2001-09-26	0	2.075	2.050	2.100	2.050	2.100	143,000	297,600	2.0811	0.386	0.382	0.391	0.382	0.391	767,898	0.3876	3.75%
2001-09-25	0	2.000	2.000	2.100	2.000	2.200	604,418	1,261,807	2.0876	0.372	0.372	0.391	0.372	0.410	3,245,674	0.3888	-4.76%
2001-09-24	0	2.100	2.075	2.100	2.000	2.100	321,000	653,350	2.0354	0.391	0.386	0.391	0.372	0.391	1,723,743	0.3790	2.44%
2001-09-21	0	2.050	2.050	2.100	2.025	2.100	290,000	598,900	2.0652	0.382	0.382	0.391	0.377	0.391	1,557,276	0.3846	-1.20%
2001-09-20	0	2.075	2.075	2.125	2.075	2.100	248,000	519,650	2.0954	0.386	0.386	0.396	0.386	0.391	1,331,739	0.3902	-1.19%
2001-09-19	0	2.100	2.100	2.150	2.075	2.125	414,000	869,425	2.1001	0.391	0.391	0.400	0.386	0.396	2,223,145	0.3911	3.70%
2001-09-18	0	2.025	2.025	2.050	2.025	2.150	353,000	723,375	2.0492	0.377	0.377	0.382	0.377	0.400	1,895,581	0.3816	0.00%
2001-09-17	0	2.025	2.025	2.050	2.000	2.050	521,000	1,058,125	2.0310	0.377	0.377	0.382	0.372	0.382	2,797,727	0.3782	-4.71%
2001-09-14	0	2.125	2.125	2.175	2.075	2.175	482,000	1,028,350	2.1335	0.396	0.396	0.405	0.386	0.405	2,588,300	0.3973	3.66%
2001-09-13	0	2.050	2.050	2.075	2.025	2.150	494,000	1,023,600	2.0721	0.382	0.382	0.386	0.377	0.400	2,652,739	0.3859	-4.65%
2001-09-12	0	2.150	2.125	2.175	2.000	2.400	1,696,066	3,530,582	2.0816	0.400	0.396	0.405	0.372	0.447	9,107,733	0.3876	-14.85%
2001-09-11	0	2.525	2.475	2.525	2.475	2.575	1,081,000	2,708,025	2.5051	0.470	0.461	0.470	0.461	0.480	5,804,880	0.4665	2.02%
2001-09-10	0	2.475	2.450	2.500	2.425	2.500	195,000	478,175	2.4522	0.461	0.456	0.466	0.452	0.466	1,047,134	0.4567	-1.00%
2001-09-07	0	2.500	2.500	2.525	2.500	2.575	215,000	541,600	2.5191	0.466	0.466	0.470	0.466	0.480	1,154,532	0.4691	-4.76%
2001-09-06	0	2.625	2.575	2.625	2.575	2.625	387,000	1,002,325	2.5900	0.489	0.480	0.489	0.480	0.489	2,078,158	0.4823	0.00%
2001-09-05	0	2.625	2.600	2.625	2.550	2.625	391,000	1,008,050	2.5781	0.489	0.484	0.489	0.475	0.489	2,099,637	0.4801	0.96%
2001-09-04	0	2.600	2.575	2.625	2.500	2.675	844,000	2,178,975	2.5817	0.484	0.480	0.489	0.466	0.498	4,532,210	0.4808	-4.59%
2001-09-03	0	2.725	2.700	2.725	2.725	2.800	345,000	944,950	2.7390	0.507	0.503	0.507	0.507	0.521	1,852,621	0.5101	-2.68%
2001-08-31	0	2.800	2.775	2.800	2.775	2.800	1,224,000	3,424,975	2.7982	0.521	0.517	0.521	0.517	0.521	6,572,778	0.5211	-0.88%
2001-08-30	0	2.825	2.775	2.825	2.775	2.825	185,000	516,450	2.7916	0.526	0.517	0.526	0.517	0.526	993,435	0.5199	0.89%
2001-08-29	0	2.800	2.775	2.800	2.700	2.800	320,000	879,625	2.7488	0.521	0.517	0.521	0.503	0.521	1,718,373	0.5119	0.90%
2001-08-28	0	2.775	2.775	2.800	2.725	2.775	365,000	1,004,675	2.7525	0.517	0.517	0.521	0.507	0.517	1,960,020	0.5126	0.91%
2001-08-27	0	2.750	2.750	2.775	2.750	2.825	215,000	601,300	2.7967	0.512	0.512	0.517	0.512	0.526	1,154,532	0.5208	-2.65%
2001-08-24	0	2.825	2.825	2.850	2.775	2.850	325,000	913,850	2.8118	0.526	0.526	0.531	0.517	0.531	1,745,223	0.5236	-0.88%
2001-08-23	0	2.850	2.800	2.850	2.800	2.850	172,000	485,550	2.8230	0.531	0.521	0.531	0.521	0.531	923,626	0.5257	2.70%
2001-08-22	0	2.775	2.775	2.800	2.775	2.825	304,000	845,325	2.7807	0.517	0.517	0.521	0.517	0.526	1,632,455	0.5178	-0.89%
2001-08-21	0	2.800	2.750	2.825	2.775	2.850	2,005,858	5,606,728	2.7952	0.521	0.512	0.526	0.517	0.531	10,771,290	0.5205	-1.75%
2001-08-20	0	2.850	2.825	2.850	2.825	2.875	701,000	1,997,625	2.8497	0.531	0.526	0.531	0.526	0.535	3,764,312	0.5307	-1.72%
2001-08-17	0	2.900	2.875	2.900	2.800	2.925	1,151,000	3,314,800	2.8799	0.540	0.535	0.540	0.521	0.545	6,180,774	0.5363	3.57%
2001-08-16	0	2.800	2.800	2.850	2.800	2.900	674,000	1,916,150	2.8430	0.521	0.521	0.531	0.521	0.540	3,619,324	0.5294	-1.75%
2001-08-15	0	2.850	2.850	2.900	2.850	2.900	529,000	1,511,050	2.8564	0.531	0.531	0.540	0.531	0.540	2,840,686	0.5319	-1.72%
2001-08-14	0	2.900	2.900	2.925	2.825	2.925	576,500	1,661,050	2.8813	0.540	0.540	0.545	0.526	0.545	3,095,757	0.5366	2.65%
2001-08-13	0	2.825	2.825	2.850	2.800	2.900	391,000	1,115,000	2.8517	0.526	0.526	0.531	0.521	0.540	2,099,637	0.5310	0.89%
2001-08-10	0	2.800	2.800	2.825	2.775	2.850	422,278	1,186,351	2.8094	0.521	0.521	0.526	0.517	0.531	2,267,598	0.5232	-0.88%
2001-08-09	0	2.825	2.825	2.875	2.825	2.950	648,000	1,853,550	2.8604	0.526	0.526	0.535	0.526	0.549	3,479,706	0.5327	-5.04%
2001-08-08	0	2.975	2.975	3.000	2.975	3.000	178,000	531,800	2.9876	0.554	0.554	0.559	0.554	0.559	955,845	0.5564	0.85%
2001-08-07	0	2.950	2.900	2.950	2.900	2.950	358,000	1,045,350	2.9200	0.549	0.540	0.549	0.540	0.549	1,922,430	0.5438	-0.84%
2001-08-06	0	2.975	2.975	3.000	2.950	3.000	511,001	1,513,378	2.9616	0.554	0.554	0.559	0.549	0.559	2,744,033	0.5515	-0.83%
2001-08-03	0	3.000	2.975	3.000	2.975	3.150	839,000	2,552,150	3.0419	0.559	0.554	0.559	0.554	0.587	4,505,360	0.5665	-4.00%
2001-08-02	0	3.125	3.100	3.125	3.125	3.200	1,320,000	4,157,000	3.1492	0.582	0.577	0.582	0.582	0.596	7,088,290	0.5865	1.63%
2001-08-01	0	3.075	3.075	3.100	3.075	3.200	857,923	2,672,762	3.1154	0.573	0.573	0.577	0.573	0.596	4,606,975	0.5802	-1.60%
2001-07-31	0	3.125	3.125	3.150	3.125	3.200	787,438	2,494,336	3.1677	0.582	0.582	0.587	0.582	0.596	4,228,476	0.5899	-0.79%
2001-07-30	0	3.150	3.125	3.150	3.025	3.150	388,000	1,190,425	3.0681	0.587	0.582	0.587	0.563	0.587	2,083,528	0.5714	3.28%
2001-07-27	0	3.050	3.025	3.050	3.000	3.150	501,800	1,525,375	3.0398	0.568	0.563	0.568	0.559	0.587	2,694,624	0.5661	1.67%
2001-07-26	0	3.000	2.975	3.025	2.975	3.150	1,019,000	3,116,500	3.0584	0.559	0.554	0.563	0.554	0.587	5,471,945	0.5695	-2.44%
2001-07-24	0	3.075	3.050	3.100	2.925	3.075	634,000	1,913,025	3.0174	0.573	0.568	0.577	0.545	0.573	3,404,527	0.5619	3.36%
2001-07-23	0	2.975	2.975	3.000	2.950	3.150	1,654,000	4,971,350	3.0057	0.554	0.554	0.559	0.549	0.587	8,881,842	0.5597	-6.30%
2001-07-20	0	3.175	3.175	3.225	3.175	3.275	1,233,000	3,956,525	3.2089	0.591	0.591	0.601	0.591	0.610	6,621,107	0.5976	-0.78%
2001-07-19	0	3.200	3.200	3.225	3.175	3.450	1,360,000	4,521,050	3.3243	0.596	0.596	0.601	0.591	0.642	7,303,087	0.6191	-5.88%
2001-07-18	0	3.400	3.400	3.475	3.400	3.550	1,434,638	5,005,285	3.4889	0.633	0.633	0.647	0.633	0.661	7,703,886	0.6497	-2.86%
2001-07-17	0	3.500	3.500	3.525	3.500	3.600	539,000	1,905,225	3.5347	0.652	0.652	0.656	0.652	0.670	2,894,385	0.6582	-3.45%
2001-07-16	0	3.625	3.625	3.650	3.625	3.650	150,000	546,200	3.6413	0.675	0.675	0.680	0.675	0.680	805,487	0.6781	-0.68%
2001-07-13	0	3.650	3.625	3.650	3.600	3.700	579,000	2,126,875	3.6734	0.680	0.675	0.680	0.670	0.689	3,109,182	0.6841	-0.68%
2001-07-12	0	3.675	3.675	3.700	3.675	3.750	176,000	650,975	3.6987	0.684	0.684	0.689	0.684	0.698	945,105	0.6888	0.00%
2001-07-11	0	3.675	3.650	3.700	3.625	3.700	356,000	1,304,325	3.6638	0.684	0.680	0.689	0.675	0.689	1,911,690	0.6823	-0.68%
2001-07-10	0	3.700	3.675	3.700	3.625	3.700	268,000	982,800	3.6672	0.689	0.684	0.689	0.675	0.689	1,439,138	0.6829	2.07%
2001-07-09	0	3.625	3.600	3.650	3.575	3.650	494,000	1,783,825	3.6110	0.675	0.670	0.680	0.666	0.680	2,652,739	0.6724	-1.36%
2001-07-05	0	3.675	3.650	3.675	3.675	3.750	512,000	1,903,825	3.7184	0.684	0.680	0.684	0.684	0.698	2,749,397	0.6925	-1.34%
2001-07-04	0	3.725	3.725	3.750	3.675	3.825	2,777,000	10,456,375	3.7653	0.694	0.694	0.698	0.684	0.712	14,912,259	0.7012	1.36%
2001-07-03	0	3.675	3.650	3.675	3.575	3.700	599,000	2,188,475	3.6535	0.684	0.680	0.684	0.666	0.689	3,216,580	0.6804	2.80%
2001-06-29	0	3.575	3.575	3.600	3.575	3.700	1,708,000	6,177,150	3.6166	0.666	0.666	0.670	0.666	0.689	9,171,818	0.6735	-0.69%
2001-06-28	0	3.600	3.600	3.625	3.550	3.775	3,910,000	14,355,750	3.6715	0.670	0.670	0.675	0.661	0.703	20,996,374	0.6837	-2.04%
2001-06-27	0	3.675	3.625	3.675	3.500	3.750	1,207,000	4,413,125	3.6563	0.684	0.675	0.684	0.652	0.698	6,481,489	0.6809	2.80%
2001-06-26	0	3.575	3.550	3.575	3.575	3.725	1,762,666	6,436,539	3.6516	0.666	0.661	0.666	0.666	0.694	9,465,369	0.6800	-5.30%
2001-06-22	0	3.775	3.775	3.825	3.725	3.850	1,493,306	5,662,867	3.7922	0.703	0.703	0.712	0.694	0.717	8,018,929	0.7062	-1.95%
2001-06-21	0	3.850	3.825	3.850	3.825	3.925	1,634,000	6,307,650	3.8603	0.717	0.712	0.717	0.712	0.731	8,774,444	0.7189	0.65%
2001-06-20	0	3.825	3.825	3.850	3.825	4.000	1,354,000	5,256,775	3.8824	0.712	0.712	0.717	0.712	0.745	7,270,867	0.7230	-4.37%
2001-06-19	0	4.000	3.975	4.000	3.925	4.000	731,498	2,900,217	3.9648	0.745	0.740	0.745	0.731	0.745	3,928,083	0.7383	1.27%
2001-06-18	0	3.950	3.950	4.000	3.925	4.100	1,175,418	4,721,953	4.0173	0.736	0.736	0.745	0.731	0.764	6,311,897	0.7481	-1.86%
2001-06-15	0	4.025	4.000	4.025	3.800	4.075	1,660,485	6,504,154	3.9170	0.750	0.745	0.750	0.708	0.759	8,916,666	0.7294	-0.62%
2001-06-14	0	4.050	4.025	4.050	4.025	4.225	1,204,634	4,919,663	4.0839	0.754	0.750	0.754	0.750	0.787	6,468,784	0.7605	-4.14%
2001-06-13	0	4.225	4.150	4.225	4.125	4.400	1,946,500	8,192,675	4.2089	0.787	0.773	0.787	0.768	0.819	10,452,543	0.7838	-3.43%
2001-06-12	0	4.375	4.350	4.375	4.325	4.550	4,291,000	18,831,150	4.3885	0.815	0.810	0.815	0.805	0.847	23,042,312	0.8172	0.57%
2001-06-11	0	4.350	4.350	4.400	4.225	4.375	1,456,000	6,274,975	4.3097	0.810	0.810	0.819	0.787	0.815	7,818,599	0.8026	1.16%
2001-06-08	0	4.300	4.300	4.325	4.275	4.400	1,250,000	5,382,000	4.3056	0.801	0.801	0.805	0.796	0.819	6,712,396	0.8018	1.18%
2001-06-07	0	4.250	4.275	4.300	4.200	4.350	822,000	3,527,125	4.2909	0.791	0.796	0.801	0.782	0.810	4,414,071	0.7991	0.59%
2001-06-06	0	4.225	4.200	4.225	4.225	4.425	1,609,999	6,981,096	4.3361	0.787	0.782	0.787	0.787	0.824	8,645,560	0.8075	-1.17%
2001-06-05	0	4.275	4.225	4.275	4.075	4.300	632,000	2,636,925	4.1723	0.796	0.787	0.796	0.759	0.801	3,393,787	0.7770	3.64%
2001-06-04	0	4.125	4.100	4.125	4.100	4.200	744,000	3,084,625	4.1460	0.768	0.764	0.768	0.764	0.782	3,995,218	0.7721	0.61%
2001-06-01	0	4.100	4.050	4.100	4.025	4.225	1,075,000	4,379,875	4.0743	0.764	0.754	0.764	0.750	0.787	5,772,660	0.7587	0.61%
2001-05-31	0	4.075	4.075	4.100	4.025	4.175	882,000	3,619,800	4.1041	0.759	0.759	0.764	0.750	0.777	4,736,266	0.7643	-3.55%
2001-05-30	0	4.225	4.225	4.250	4.125	4.375	2,177,000	9,185,650	4.2194	0.787	0.787	0.791	0.768	0.815	11,690,309	0.7857	-3.43%
2001-05-29	0	4.375	4.375	4.400	4.325	4.550	1,470,000	6,449,300	4.3873	0.815	0.815	0.819	0.805	0.847	7,893,777	0.8170	-2.23%
2001-05-28	0	4.475	4.450	4.500	4.375	4.650	2,931,000	13,081,275	4.4631	0.833	0.829	0.838	0.815	0.866	15,739,226	0.8311	-4.79%
2001-05-25	0	4.700	4.700	4.725	4.650	4.800	3,717,000	17,503,050	4.7089	0.875	0.875	0.880	0.866	0.894	19,959,980	0.8769	0.00%
2001-05-24	0	4.700	4.700	4.725	4.650	4.800	2,261,000	10,656,975	4.7134	0.875	0.875	0.880	0.866	0.894	12,141,382	0.8777	-2.59%
2001-05-23	0	4.825	4.800	4.850	4.425	4.950	5,755,000	27,243,250	4.7338	0.899	0.894	0.903	0.824	0.922	30,903,870	0.8815	1.58%
2001-05-22	0	4.750	4.750	4.775	4.150	4.750	6,675,000	30,038,950	4.5002	0.885	0.885	0.889	0.773	0.885	35,844,194	0.8380	14.46%
2001-05-21	0	4.150	4.150	4.175	3.850	4.150	1,813,000	7,265,325	4.0073	0.773	0.773	0.777	0.717	0.773	9,735,659	0.7463	7.79%
2001-05-18	0	3.850	3.850	3.875	3.800	3.875	748,000	2,881,500	3.8523	0.717	0.717	0.722	0.708	0.722	4,016,698	0.7174	0.65%
2001-05-17	0	3.825	3.800	3.825	3.750	3.875	1,083,000	4,121,075	3.8052	0.712	0.708	0.712	0.698	0.722	5,815,620	0.7086	2.00%
2001-05-16	0	3.750	3.725	3.750	3.725	3.800	1,107,700	4,171,010	3.7655	0.698	0.694	0.698	0.694	0.708	5,948,257	0.7012	0.00%
2001-05-15	0	3.750	3.725	3.775	3.725	3.825	1,158,000	4,377,500	3.7802	0.698	0.694	0.703	0.694	0.712	6,218,363	0.7040	-1.96%
2001-05-14	0	3.825	3.800	3.825	3.800	3.850	1,207,583	4,619,247	3.8252	0.712	0.708	0.712	0.708	0.717	6,484,620	0.7123	0.66%
2001-05-11	0	3.800	3.775	3.800	3.775	3.825	835,000	3,172,475	3.7994	0.708	0.703	0.708	0.703	0.712	4,483,880	0.7075	-0.65%
2001-05-10	0	3.825	3.800	3.850	3.800	3.875	792,000	3,036,650	3.8342	0.712	0.708	0.717	0.708	0.722	4,252,974	0.7140	0.00%
2001-05-09	0	3.825	3.825	3.850	3.825	3.900	645,750	2,498,213	3.8687	0.712	0.712	0.717	0.712	0.726	3,467,624	0.7204	-0.65%
2001-05-08	0	3.850	3.850	3.875	3.800	3.900	1,362,000	5,282,900	3.8788	0.717	0.717	0.722	0.708	0.726	7,313,826	0.7223	0.65%
2001-05-07	0	3.825	3.825	3.850	3.800	4.000	1,813,000	7,001,500	3.8618	0.712	0.712	0.717	0.708	0.745	9,735,659	0.7192	-1.92%
2001-05-04	0	3.900	3.900	3.925	3.875	3.975	1,984,000	7,766,075	3.9144	0.726	0.726	0.731	0.722	0.740	10,653,915	0.7289	-3.11%
2001-05-03	0	4.025	4.000	4.025	3.725	4.075	3,792,000	14,886,875	3.9259	0.750	0.745	0.750	0.694	0.759	20,362,724	0.7311	8.05%
2001-05-02	0	3.725	3.700	3.725	3.700	3.800	2,077,000	7,793,000	3.7520	0.694	0.689	0.694	0.689	0.708	11,153,317	0.6987	2.76%
2001-04-27	0	3.625	3.575	3.625	3.575	3.650	996,463	3,588,109	3.6008	0.675	0.666	0.675	0.666	0.680	5,350,923	0.6706	-1.36%
2001-04-26	0	3.675	3.650	3.675	3.625	3.725	694,653	2,550,393	3.6715	0.684	0.680	0.684	0.675	0.694	3,730,229	0.6837	-1.34%
2001-04-25	0	3.725	3.700	3.725	3.675	3.800	1,272,398	4,770,148	3.7489	0.694	0.689	0.694	0.684	0.708	6,832,671	0.6981	1.36%
2001-04-24	0	3.675	3.675	3.700	3.575	3.775	1,684,000	6,151,375	3.6528	0.684	0.684	0.689	0.666	0.703	9,042,940	0.6802	-2.65%
2001-04-23	0	3.775	3.775	3.800	3.775	3.875	1,132,000	4,346,160	3.8394	0.703	0.703	0.708	0.703	0.722	6,078,746	0.7150	-1.31%
2001-04-20	0	3.825	3.825	3.850	3.825	4.075	1,950,000	7,637,700	3.9168	0.712	0.712	0.717	0.712	0.759	10,471,337	0.7294	-4.37%
2001-04-19	0	4.000	3.975	4.000	3.875	4.200	3,383,508	13,559,104	4.0074	0.745	0.740	0.745	0.722	0.782	18,169,156	0.7463	5.26%
2001-04-18	0	3.800	3.800	3.825	3.600	3.850	3,985,000	14,875,000	3.7327	0.708	0.708	0.712	0.670	0.717	21,399,118	0.6951	7.80%
2001-04-17	0	3.525	3.500	3.525	3.375	3.575	2,516,169	8,809,833	3.5013	0.656	0.652	0.656	0.629	0.666	13,511,618	0.6520	3.68%
2001-04-12	0	3.400	3.375	3.400	3.350	3.500	1,718,299	5,846,125	3.4023	0.633	0.629	0.633	0.624	0.652	9,227,122	0.6336	1.49%
2001-04-11	0	3.350	3.325	3.350	3.325	3.500	758,000	2,604,050	3.4354	0.624	0.619	0.624	0.619	0.652	4,070,397	0.6398	0.75%
2001-04-10	0	3.325	3.325	3.350	3.300	3.550	913,000	3,125,975	3.4238	0.619	0.619	0.624	0.615	0.661	4,902,734	0.6376	-5.67%
2001-04-09	0	3.525	3.500	3.550	3.500	3.600	224,000	792,275	3.5369	0.656	0.652	0.661	0.652	0.670	1,202,861	0.6587	-3.42%
2001-04-06	0	3.650	3.625	3.650	3.625	3.800	640,000	2,369,550	3.7024	0.680	0.675	0.680	0.675	0.708	3,436,747	0.6895	0.69%
2001-04-04	0	3.625	3.600	3.675	3.550	3.725	508,000	1,847,450	3.6367	0.675	0.670	0.684	0.661	0.694	2,727,918	0.6772	-4.61%
2001-04-03	0	3.800	3.750	3.825	3.750	3.850	477,000	1,806,097	3.7864	0.708	0.698	0.712	0.698	0.717	2,561,450	0.7051	1.33%
2001-04-02	0	3.750	3.725	3.750	3.700	3.750	482,650	1,792,959	3.7148	0.698	0.694	0.698	0.689	0.698	2,591,790	0.6918	1.35%
2001-03-30	0	3.700	3.675	3.700	3.675	3.700	271,000	1,001,650	3.6961	0.689	0.684	0.689	0.684	0.689	1,455,247	0.6883	0.00%
2001-03-29	0	3.700	3.675	3.700	3.675	3.750	943,000	3,487,750	3.6986	0.689	0.684	0.689	0.684	0.698	5,063,831	0.6888	0.68%
2001-03-28	0	3.675	3.675	3.700	3.625	3.750	1,059,000	3,905,825	3.6882	0.684	0.684	0.689	0.675	0.698	5,686,742	0.6868	2.08%
2001-03-27	0	3.600	3.600	3.625	3.400	3.700	3,373,000	12,117,675	3.5926	0.670	0.670	0.675	0.633	0.689	18,112,729	0.6690	-10.00%
2001-03-26	0	4.000	4.000	4.025	3.925	4.050	1,173,739	4,693,689	3.9989	0.745	0.745	0.750	0.731	0.754	6,302,881	0.7447	3.23%
2001-03-23	0	3.875	3.875	3.925	3.700	3.975	1,080,000	4,156,850	3.8489	0.722	0.722	0.731	0.689	0.740	5,799,510	0.7168	0.65%
2001-03-22	0	3.850	3.825	3.850	3.800	3.900	839,000	3,242,225	3.8644	0.717	0.712	0.717	0.708	0.726	4,505,360	0.7196	-1.91%
2001-03-21	0	3.925	3.925	3.950	3.800	4.050	1,863,000	7,317,950	3.9280	0.731	0.731	0.736	0.708	0.754	10,004,155	0.7315	-3.09%
2001-03-20	0	4.050	4.050	4.075	4.000	4.575	1,152,722	4,915,988	4.2647	0.754	0.754	0.759	0.745	0.852	6,190,021	0.7942	-10.50%
2001-03-19	0	4.525	4.500	4.550	4.500	4.650	404,000	1,835,075	4.5423	0.843	0.838	0.847	0.838	0.866	2,169,446	0.8459	-0.55%
2001-03-16	0	4.550	4.550	4.575	4.550	4.600	596,000	2,736,325	4.5911	0.847	0.847	0.852	0.847	0.857	3,200,470	0.8550	-2.15%
2001-03-15	0	4.650	4.650	4.675	4.600	4.700	845,000	3,931,700	4.6529	0.866	0.866	0.871	0.857	0.875	4,537,580	0.8665	-2.62%
2001-03-14	0	4.775	4.750	4.800	4.675	5.050	277,000	1,334,500	4.8177	0.889	0.885	0.894	0.871	0.940	1,487,467	0.8972	-4.50%
2001-03-13	0	5.000	5.000	5.050	4.675	5.050	369,000	1,778,825	4.8207	0.931	0.931	0.940	0.871	0.940	1,981,499	0.8977	1.52%
2001-03-12	0	4.925	4.925	5.000	4.600	4.925	471,000	2,220,025	4.7134	0.917	0.917	0.931	0.857	0.917	2,529,231	0.8777	2.60%
2001-03-09	0	4.800	4.800	4.825	4.775	5.050	1,067,000	5,176,375	4.8513	0.894	0.894	0.899	0.889	0.940	5,729,701	0.9034	-4.95%
2001-03-08	0	5.050	5.050	5.100	5.000	5.100	720,000	3,641,300	5.0574	0.940	0.940	0.950	0.931	0.950	3,866,340	0.9418	-2.88%
2001-03-07	0	5.200	5.100	5.200	5.150	5.350	592,000	3,121,400	5.2726	0.968	0.950	0.968	0.959	0.996	3,178,991	0.9819	-0.95%
2001-03-06	0	5.250	5.250	5.300	5.100	5.400	744,000	3,891,550	5.2306	0.978	0.978	0.987	0.950	1.006	3,995,218	0.9741	1.94%
2001-03-05	0	5.150	5.100	5.150	5.100	5.250	359,000	1,839,850	5.1249	0.959	0.950	0.959	0.950	0.978	1,927,800	0.9544	-1.90%
2001-03-02	0	5.250	5.150	5.250	5.050	5.300	410,000	2,120,800	5.1727	0.978	0.959	0.978	0.940	0.987	2,201,666	0.9633	-0.94%
2001-03-01	0	5.300	5.300	5.350	5.300	5.400	411,072	2,200,578	5.3533	0.987	0.987	0.996	0.987	1.006	2,207,422	0.9969	-4.50%
2001-02-28	0	5.550	5.450	5.550	5.450	5.600	426,000	2,346,600	5.5085	1.034	1.015	1.034	1.015	1.043	2,287,584	1.0258	-1.77%
2001-02-27	0	5.650	5.600	5.650	5.550	5.700	542,000	3,052,050	5.6311	1.052	1.043	1.052	1.034	1.061	2,910,495	1.0486	2.73%
2001-02-26	0	5.500	5.450	5.550	5.500	5.700	289,000	1,620,250	5.6064	1.024	1.015	1.034	1.024	1.061	1,551,906	1.0440	-2.65%
2001-02-23	0	5.650	5.650	5.700	5.300	5.700	453,000	2,490,000	5.4967	1.052	1.052	1.061	0.987	1.061	2,432,572	1.0236	5.61%
2001-02-22	0	5.350	5.300	5.350	5.250	5.450	759,000	4,055,400	5.3431	0.996	0.987	0.996	0.978	1.015	4,075,767	0.9950	-2.73%
2001-02-21	0	5.500	5.500	5.550	5.450	5.650	1,059,191	5,885,029	5.5562	1.024	1.024	1.034	1.015	1.052	5,687,767	1.0347	-3.51%
2001-02-20	0	5.700	5.650	5.700	5.600	5.800	409,000	2,332,504	5.7029	1.061	1.052	1.061	1.043	1.080	2,196,296	1.0620	-1.72%
2001-02-19	0	5.800	5.800	5.850	5.600	5.800	205,000	1,177,200	5.7424	1.080	1.080	1.089	1.043	1.080	1,100,833	1.0694	-0.85%
2001-02-16	0	5.850	5.850	5.900	5.800	6.000	697,000	4,083,400	5.8585	1.089	1.089	1.099	1.080	1.117	3,742,832	1.0910	0.00%
2001-02-15	0	5.850	5.850	5.900	5.850	6.050	504,000	2,961,350	5.8757	1.089	1.089	1.099	1.089	1.127	2,706,438	1.0942	-0.85%
2001-02-14	0	5.900	5.900	5.950	5.900	6.050	546,000	3,263,000	5.9762	1.099	1.099	1.108	1.099	1.127	2,931,974	1.1129	1.72%
2001-02-13	0	5.800	5.800	5.850	5.800	6.050	480,000	2,849,000	5.9354	1.080	1.080	1.089	1.080	1.127	2,577,560	1.1053	-0.85%
2001-02-12	0	5.850	5.850	5.900	5.750	6.000	2,093,322	12,205,397	5.8306	1.089	1.089	1.099	1.071	1.117	11,240,965	1.0858	0.86%
2001-02-09	0	5.800	5.750	5.800	5.700	5.900	938,320	5,456,460	5.8151	1.080	1.071	1.080	1.061	1.099	5,038,700	1.0829	-1.69%
2001-02-08	0	5.900	5.850	5.900	5.850	6.000	437,000	2,584,600	5.9144	1.099	1.089	1.099	1.089	1.117	2,346,654	1.1014	-2.48%
2001-02-07	0	6.050	6.000	6.050	5.850	6.100	965,885	5,789,483	5.9940	1.127	1.117	1.127	1.089	1.136	5,186,722	1.1162	3.42%
2001-02-06	0	5.850	5.850	5.900	5.750	5.900	649,200	3,779,470	5.8217	1.089	1.089	1.099	1.071	1.099	3,486,150	1.0841	0.86%
2001-02-05	0	5.800	5.750	5.800	5.600	6.000	1,187,000	6,822,400	5.7476	1.080	1.071	1.080	1.043	1.117	6,374,091	1.0703	-4.13%
2001-02-02	0	6.050	6.000	6.050	6.000	6.400	686,000	4,261,150	6.2116	1.127	1.117	1.127	1.117	1.192	3,683,763	1.1567	-5.47%
2001-02-01	0	6.400	6.350	6.400	6.350	6.550	270,000	1,727,350	6.3976	1.192	1.183	1.192	1.183	1.220	1,449,877	1.1914	-1.54%
2001-01-31	0	6.500	6.450	6.500	6.400	6.550	1,452,000	9,424,500	6.4907	1.210	1.201	1.210	1.192	1.220	7,797,119	1.2087	3.17%
2001-01-30	0	6.300	6.250	6.300	6.100	6.600	1,441,730	9,019,372	6.2559	1.173	1.164	1.173	1.136	1.229	7,741,970	1.1650	-4.55%
2001-01-29	0	6.600	6.550	6.600	6.450	7.050	1,103,000	7,283,650	6.6035	1.229	1.220	1.229	1.201	1.313	5,923,018	1.2297	-5.04%
2001-01-23	0	6.950	6.950	7.000	6.600	7.000	430,600	2,940,710	6.8293	1.294	1.294	1.304	1.229	1.304	2,312,286	1.2718	2.21%
2001-01-22	0	6.800	6.750	6.800	6.700	7.300	1,947,000	13,473,650	6.9202	1.266	1.257	1.266	1.248	1.359	10,455,228	1.2887	-4.90%
2001-01-19	0	7.150	7.150	7.200	6.550	7.200	4,411,000	30,651,050	6.9488	1.331	1.331	1.341	1.220	1.341	23,686,702	1.2940	9.16%
2001-01-18	0	6.550	6.500	6.550	6.450	6.800	872,000	5,798,650	6.6498	1.220	1.210	1.220	1.201	1.266	4,682,567	1.2383	-0.76%
2001-01-17	0	6.600	6.500	6.550	6.400	6.650	951,000	6,222,550	6.5432	1.229	1.210	1.220	1.192	1.238	5,106,791	1.2185	0.76%
2001-01-16	0	6.550	6.500	6.550	6.300	7.200	3,526,000	23,933,100	6.7876	1.220	1.210	1.220	1.173	1.341	18,934,326	1.2640	-2.24%
2001-01-15	0	6.700	6.650	6.750	6.100	6.700	3,561,238	23,019,099	6.4638	1.248	1.238	1.257	1.136	1.248	19,123,551	1.2037	8.94%
2001-01-12	0	6.150	6.100	6.150	5.650	6.150	2,295,500	13,547,025	5.9016	1.145	1.136	1.145	1.052	1.145	12,326,644	1.0990	11.82%
2001-01-11	0	5.500	5.450	5.500	5.250	5.900	757,000	4,264,150	5.6330	1.024	1.015	1.024	0.978	1.099	4,065,027	1.0490	-4.35%
2001-01-10	0	5.750	5.750	5.800	5.700	6.050	1,222,000	7,168,350	5.8661	1.071	1.071	1.080	1.061	1.127	6,562,038	1.0924	0.00%
2001-01-09	0	5.750	5.700	5.800	5.600	5.950	680,353	3,942,642	5.7950	1.071	1.061	1.080	1.043	1.108	3,653,439	1.0792	-2.54%
2001-01-08	0	5.900	5.900	5.950	5.850	6.150	1,167,000	6,893,200	5.9068	1.099	1.099	1.108	1.089	1.145	6,266,693	1.1000	-4.84%
2001-01-05	0	6.200	6.150	6.200	6.100	6.650	855,000	5,406,100	6.3229	1.155	1.145	1.155	1.136	1.238	4,591,279	1.1775	-7.46%
2001-01-04	0	6.700	6.700	6.750	6.600	7.200	1,457,000	9,825,950	6.7440	1.248	1.248	1.257	1.229	1.341	7,823,969	1.2559	6.35%
2001-01-03	0	6.300	6.250	6.300	6.000	6.500	953,000	5,836,450	6.1243	1.173	1.164	1.173	1.117	1.210	5,117,531	1.1405	-3.08%
2001-01-02	0	6.500	6.500	6.550	6.350	7.150	1,054,000	6,966,900	6.6100	1.210	1.210	1.220	1.183	1.331	5,659,892	1.2309	-9.09%
2000-12-29	0	7.150	7.100	7.150	6.700	7.850	3,046,694	22,612,386	7.4219	1.331	1.322	1.331	1.248	1.462	16,360,493	1.3821	3.62%
2000-12-28	0	6.900	6.850	6.900	5.600	6.950	2,533,000	16,030,400	6.3286	1.285	1.276	1.285	1.043	1.294	13,601,999	1.1785	23.21%
2000-12-27	0	5.600	5.600	5.650	5.150	5.700	2,774,723	14,509,131	5.2290	1.043	1.043	1.052	0.959	1.061	14,900,031	0.9738	10.89%
2000-12-22	0	5.050	5.000	5.050	4.600	5.250	4,239,540	21,146,461	4.9879	0.940	0.931	0.940	0.857	0.978	22,765,976	0.9289	4.66%
2000-12-21	0	4.825	4.825	4.850	4.800	5.300	2,190,000	10,683,800	4.8784	0.899	0.899	0.903	0.894	0.987	11,760,117	0.9085	-8.96%
2000-12-20	0	5.300	5.300	5.350	5.150	5.700	1,837,255	9,753,525	5.3087	0.987	0.987	0.996	0.959	1.061	9,865,906	0.9886	-9.40%
2000-12-19	0	5.850	5.800	5.850	5.800	6.450	1,267,786	7,574,080	5.9743	1.089	1.080	1.089	1.080	1.201	6,807,905	1.1125	-9.30%
2000-12-18	0	6.450	6.350	6.500	6.400	7.000	1,249,457	8,213,429	6.5736	1.201	1.183	1.210	1.192	1.304	6,709,480	1.2242	-7.86%
2000-12-15	0	7.000	6.950	7.050	6.950	7.300	530,000	3,759,000	7.0925	1.304	1.294	1.313	1.294	1.359	2,846,056	1.3208	-4.11%
2000-12-14	0	7.300	7.300	7.400	7.000	7.350	402,000	2,902,605	7.2204	1.359	1.359	1.378	1.304	1.369	2,158,706	1.3446	3.55%
2000-12-13	0	7.050	7.050	7.350	7.050	7.400	277,000	2,008,150	7.2496	1.313	1.313	1.369	1.313	1.378	1,487,467	1.3500	-3.42%
2000-12-12	0	7.300	7.300	7.350	7.200	7.550	224,000	1,665,300	7.4344	1.359	1.359	1.369	1.341	1.406	1,202,861	1.3844	-0.68%
2000-12-11	0	7.350	7.300	7.350	7.300	7.800	286,000	2,135,800	7.4678	1.369	1.359	1.369	1.359	1.453	1,535,796	1.3907	-3.92%
2000-12-08	0	7.650	7.600	7.650	7.550	7.700	209,000	1,590,300	7.6091	1.425	1.415	1.425	1.406	1.434	1,122,313	1.4170	-1.92%
2000-12-07	0	7.800	7.750	7.800	7.450	7.800	325,000	2,473,600	7.6111	1.453	1.443	1.453	1.387	1.453	1,745,223	1.4174	-0.64%
2000-12-06	0	7.850	7.850	8.000	7.800	8.200	426,660	3,399,504	7.9677	1.462	1.462	1.490	1.453	1.527	2,291,129	1.4838	1.95%
2000-12-05	0	7.700	7.600	7.700	7.600	8.300	579,870	4,615,436	7.9594	1.434	1.415	1.434	1.415	1.546	3,113,854	1.4822	-4.94%
2000-12-04	0	8.100	8.000	8.100	7.100	8.200	991,961	7,740,431	7.8032	1.508	1.490	1.508	1.322	1.527	5,326,748	1.4531	12.50%
2000-12-01	0	7.200	7.150	7.200	7.000	7.500	1,356,000	9,787,344	7.2178	1.341	1.331	1.341	1.304	1.397	7,281,607	1.3441	-7.69%
2000-11-30	0	7.800	7.800	7.850	7.400	10.40	1,265,499	10,163,964	8.0316	1.453	1.453	1.462	1.378	1.937	6,795,624	1.4957	-30.97%
2000-11-29	0	11.30	11.25	11.40	11.25	11.55	345,000	3,947,300	11.441	2.104	2.095	2.123	2.095	2.151	1,852,621	2.1307	-5.44%
2000-11-28	0	11.95	11.95	12.00	11.40	12.00	185,000	2,177,900	11.772	2.225	2.225	2.235	2.123	2.235	993,435	2.1923	3.46%
2000-11-27	0	11.55	11.40	11.60	11.40	12.20	172,237	2,062,797	11.977	2.151	2.123	2.160	2.123	2.272	924,898	2.2303	-5.33%
2000-11-24	0	12.20	12.15	12.20	12.15	12.40	127,000	1,554,200	12.238	2.272	2.263	2.272	2.263	2.309	681,979	2.2790	-2.01%
2000-11-23	0	12.45	12.45	12.50	12.45	12.50	119,000	1,486,550	12.492	2.318	2.318	2.328	2.318	2.328	639,020	2.3263	-0.40%
2000-11-22	0	12.50	12.50	12.60	12.50	12.70	114,000	1,431,650	12.558	2.328	2.328	2.346	2.328	2.365	612,170	2.3386	-1.19%
2000-11-21	0	12.65	12.60	12.65	12.50	13.00	226,000	2,881,750	12.751	2.356	2.346	2.356	2.328	2.421	1,213,601	2.3745	-1.56%
2000-11-20	0	12.85	12.80	12.90	12.70	12.90	100,000	1,280,350	12.804	2.393	2.384	2.402	2.365	2.402	536,992	2.3843	-1.15%
2000-11-17	0	13.00	12.95	13.00	12.80	13.00	327,000	4,235,320	12.952	2.421	2.412	2.421	2.384	2.421	1,755,963	2.4120	0.78%
2000-11-16	0	12.90	12.90	13.00	12.90	13.10	189,000	2,452,800	12.978	2.402	2.402	2.421	2.402	2.440	1,014,914	2.4168	-1.90%
2000-11-15	0	13.15	13.10	13.15	13.05	13.25	216,000	2,839,850	13.147	2.449	2.440	2.449	2.430	2.467	1,159,902	2.4484	1.15%
2000-11-14	0	13.00	12.95	13.00	12.95	13.30	298,000	3,899,650	13.086	2.421	2.412	2.421	2.412	2.477	1,600,235	2.4369	0.00%
2000-11-13	0	13.00	12.95	13.00	12.55	13.00	171,000	2,200,850	12.870	2.421	2.412	2.421	2.337	2.421	918,256	2.3968	0.00%
2000-11-10	0	13.00	12.95	13.05	12.90	13.85	1,077,000	14,097,950	13.090	2.421	2.412	2.430	2.402	2.579	5,783,400	2.4377	-6.14%
2000-11-09	0	13.85	13.75	13.90	13.80	14.75	425,000	5,985,000	14.082	2.579	2.561	2.588	2.570	2.747	2,282,215	2.6225	-6.10%
2000-11-08	0	14.75	14.75	14.85	14.75	15.30	406,399	6,044,975	14.874	2.747	2.747	2.765	2.747	2.849	2,182,329	2.7700	-3.59%
2000-11-07	0	15.30	15.30	15.40	15.25	15.50	221,001	3,404,560	15.405	2.849	2.849	2.868	2.840	2.886	1,186,757	2.8688	-1.29%
2000-11-06	0	15.50	15.45	15.50	15.25	15.70	653,399	10,128,455	15.501	2.886	2.877	2.886	2.840	2.924	3,508,698	2.8867	2.65%
2000-11-03	0	15.10	15.05	15.10	14.90	15.65	341,000	5,178,600	15.187	2.812	2.803	2.812	2.775	2.914	1,831,142	2.8281	0.67%
2000-11-02	0	15.00	15.00	15.05	15.00	15.25	64,000	968,650	15.135	2.793	2.793	2.803	2.793	2.840	343,675	2.8185	-0.66%
2000-11-01	0	15.10	15.05	15.10	14.80	15.15	143,000	2,133,500	14.920	2.812	2.803	2.812	2.756	2.821	767,898	2.7784	3.07%
2000-10-31	0	14.65	-	14.65	14.50	15.00	88,000	1,298,600	14.757	2.728	-	2.728	2.700	2.793	472,553	2.7481	-1.01%
2000-10-30	0	14.80	14.65	14.80	14.60	14.80	75,522	1,104,167	14.620	2.756	2.728	2.756	2.719	2.756	405,547	2.7227	3.50%
2000-10-27	0	14.30	14.30	14.40	14.20	14.70	62,000	892,800	14.400	2.663	2.663	2.682	2.644	2.737	332,935	2.6816	0.00%
2000-10-26	0	14.30	14.20	14.35	14.10	14.50	86,000	1,224,800	14.242	2.663	2.644	2.672	2.626	2.700	461,813	2.6522	-2.05%
2000-10-25	0	14.60	14.55	14.95	14.60	15.65	226,000	3,455,800	15.291	2.719	2.710	2.784	2.719	2.914	1,213,601	2.8476	-6.11%
2000-10-24	0	15.55	15.55	15.70	15.30	15.70	185,490	2,860,298	15.420	2.896	2.896	2.924	2.849	2.924	996,066	2.8716	0.32%
2000-10-23	0	15.50	15.35	15.60	14.70	15.80	130,000	1,932,050	14.862	2.886	2.859	2.905	2.737	2.942	698,089	2.7676	6.90%
2000-10-20	0	14.50	14.30	14.80	13.80	14.80	165,604	2,374,267	14.337	2.700	2.663	2.756	2.570	2.756	889,280	2.6699	5.07%
2000-10-19	0	13.80	13.70	13.80	13.30	14.80	127,748	1,770,748	13.861	2.570	2.551	2.570	2.477	2.756	685,996	2.5813	-8.00%
2000-10-18	0	15.00	14.95	15.10	14.90	15.10	73,000	1,095,350	15.005	2.793	2.784	2.812	2.775	2.812	392,004	2.7942	-1.32%
2000-10-17	0	15.20	15.10	15.50	15.10	15.30	20,000	303,000	15.150	2.831	2.812	2.886	2.812	2.849	107,398	2.8213	1.33%
2000-10-16	0	15.00	15.00	15.50	15.00	16.10	281,000	4,355,069	15.498	2.793	2.793	2.886	2.793	2.998	1,508,947	2.8862	0.00%
2000-10-13	0	15.00	-	15.10	15.00	16.00	609,000	9,401,224	15.437	2.793	-	2.812	2.793	2.980	3,270,279	2.8747	-7.98%
2000-10-12	0	16.30	16.30	16.45	15.70	16.30	96,000	1,530,850	15.946	3.035	3.035	3.063	2.924	3.035	515,512	2.9696	1.24%
2000-10-11	0	16.10	16.10	16.25	16.00	17.50	230,000	3,752,400	16.315	2.998	2.998	3.026	2.980	3.259	1,235,081	3.0382	-8.00%
2000-10-10	0	17.50	17.35	17.50	17.40	17.70	49,000	860,600	17.563	3.259	3.231	3.259	3.240	3.296	263,126	3.2707	-3.85%
2000-10-09	0	18.20	17.50	18.20	17.40	18.20	142,000	2,510,250	17.678	3.389	3.259	3.389	3.240	3.389	762,528	3.2920	1.11%
2000-10-05	0	18.00	18.00	18.10	17.95	18.30	151,408	2,737,772	18.082	3.352	3.352	3.371	3.343	3.408	813,048	3.3673	-1.64%
2000-10-04	0	18.30	18.25	18.30	18.20	19.20	88,000	1,653,966	18.795	3.408	3.399	3.408	3.389	3.575	472,553	3.5001	-6.15%
2000-10-03	0	19.50	19.30	19.45	19.20	19.60	112,313	2,182,297	19.430	3.631	3.594	3.622	3.575	3.650	603,111	3.6184	0.00%
2000-09-29	0	19.50	19.50	19.55	19.10	19.55	95,000	1,843,250	19.403	3.631	3.631	3.641	3.557	3.641	510,142	3.6132	2.36%
2000-09-28	0	19.05	19.00	19.20	18.30	19.40	131,000	2,494,150	19.039	3.548	3.538	3.575	3.408	3.613	703,459	3.5456	4.10%
2000-09-27	0	18.30	18.20	18.50	17.80	18.30	62,000	1,118,100	18.034	3.408	3.389	3.445	3.315	3.408	332,935	3.3583	3.39%
2000-09-26	0	17.70	17.70	17.75	17.60	17.75	192,000	3,392,742	17.671	3.296	3.296	3.305	3.278	3.305	1,031,024	3.2907	0.57%
2000-09-25	0	17.60	17.55	17.60	17.25	17.80	166,630	2,906,241	17.441	3.278	3.268	3.278	3.212	3.315	894,789	3.2480	4.14%
2000-09-22	0	16.90	16.85	17.10	16.40	17.30	159,886	2,668,603	16.691	3.147	3.138	3.184	3.054	3.222	858,574	3.1082	1.20%
2000-09-21	0	16.70	16.70	17.00	16.70	18.40	310,500	5,441,488	17.525	3.110	3.110	3.166	3.110	3.426	1,667,359	3.2635	-9.24%
2000-09-20	0	18.40	18.30	18.45	18.35	18.70	384,515	7,093,147	18.447	3.426	3.408	3.436	3.417	3.482	2,064,813	3.4352	1.38%
2000-09-19	0	18.15	18.00	18.15	17.20	18.25	377,000	6,733,500	17.861	3.380	3.352	3.380	3.203	3.399	2,024,459	3.3261	-0.27%
2000-09-18	0	18.20	18.05	18.25	18.05	19.00	250,000	4,610,100	18.440	3.389	3.361	3.399	3.361	3.538	1,342,479	3.4340	-7.14%
2000-09-15	0	19.60	19.40	19.60	19.20	20.60	290,529	5,757,913	19.819	3.650	3.613	3.650	3.575	3.836	1,560,117	3.6907	-3.92%
2000-09-14	0	20.40	20.30	20.40	20.40	20.60	133,803	2,741,740	20.491	3.799	3.780	3.799	3.799	3.836	718,511	3.8159	-1.21%
2000-09-12	0	20.65	20.60	20.70	20.60	21.30	151,000	3,154,100	20.888	3.845	3.836	3.855	3.836	3.967	810,857	3.8898	-2.59%
2000-09-11	0	21.20	21.05	21.20	21.00	22.00	88,000	1,866,900	21.215	3.948	3.920	3.948	3.911	4.097	472,553	3.9507	-2.75%
2000-09-08	0	21.80	21.80	21.85	21.75	22.10	171,000	3,771,370	22.055	4.060	4.060	4.069	4.050	4.116	918,256	4.1071	-1.36%
2000-09-07	0	22.10	22.05	22.10	22.00	22.35	282,000	6,261,200	22.203	4.116	4.106	4.116	4.097	4.162	1,514,316	4.1347	-1.12%
2000-09-06	0	22.35	22.30	22.45	22.35	22.80	172,000	3,881,950	22.569	4.162	4.153	4.181	4.162	4.246	923,626	4.2029	0.00%
2000-09-05	0	22.35	22.30	22.50	22.30	23.00	437,000	9,881,650	22.612	4.162	4.153	4.190	4.153	4.283	2,346,654	4.2110	0.22%
2000-09-04	0	22.30	22.25	22.30	22.00	23.50	673,000	15,057,250	22.373	4.153	4.143	4.153	4.097	4.376	3,613,954	4.1664	-3.88%
2000-09-01	0	23.20	23.15	23.25	23.15	24.30	407,000	9,567,590	23.508	4.320	4.311	4.330	4.311	4.525	2,185,556	4.3776	-4.53%
2000-08-31	0	24.30	24.25	24.30	24.20	24.60	109,000	2,661,440	24.417	4.525	4.516	4.525	4.507	4.581	585,321	4.5470	-2.02%
2000-08-30	0	24.80	24.50	24.80	24.60	25.20	704,000	17,588,348	24.983	4.618	4.562	4.618	4.581	4.693	3,780,421	4.6525	0.00%
2000-08-29	0	24.80	24.80	25.00	24.80	25.00	12,000	298,000	24.833	4.618	4.618	4.656	4.618	4.656	64,439	4.6245	1.64%
2000-08-28	0	24.40	24.40	24.50	24.40	24.80	62,000	1,522,600	24.558	4.544	4.544	4.562	4.544	4.618	332,935	4.5733	-1.01%
2000-08-25	0	24.65	24.65	24.70	24.65	24.80	25,000	617,600	24.704	4.590	4.590	4.600	4.590	4.618	134,248	4.6004	-0.20%
2000-08-24	0	24.70	24.70	24.80	24.70	25.10	96,000	2,390,500	24.901	4.600	4.600	4.618	4.600	4.674	515,512	4.6371	-1.20%
2000-08-23	0	25.00	24.90	25.00	24.90	25.10	114,000	2,851,485	25.013	4.656	4.637	4.656	4.637	4.674	612,170	4.6580	-0.60%
2000-08-22	0	25.15	25.10	25.20	25.10	25.30	17,006	428,212	25.180	4.683	4.674	4.693	4.674	4.711	91,321	4.6891	0.00%
2000-08-21	0	25.15	25.05	25.15	24.90	25.15	84,000	2,103,550	25.042	4.683	4.665	4.683	4.637	4.683	451,073	4.6634	-0.20%
2000-08-18	0	25.20	25.15	25.25	25.10	25.20	36,000	906,550	25.182	4.693	4.683	4.702	4.674	4.693	193,317	4.6894	0.40%
2000-08-17	0	25.10	25.10	25.20	25.00	25.50	90,000	2,263,200	25.147	4.674	4.674	4.693	4.656	4.749	483,292	4.6829	-1.38%
2000-08-16	0	25.45	25.30	25.45	25.00	25.45	105,000	2,650,250	25.240	4.739	4.711	4.739	4.656	4.739	563,841	4.7003	2.21%
2000-08-15	0	24.90	24.80	24.95	24.80	24.95	40,000	995,400	24.885	4.637	4.618	4.646	4.618	4.646	214,797	4.6342	0.81%
2000-08-14	0	24.70	24.55	24.70	24.55	24.80	169,000	4,163,950	24.639	4.600	4.572	4.600	4.572	4.618	907,516	4.5883	0.41%
2000-08-11	0	24.60	24.50	24.60	24.30	24.60	551,000	13,146,882	23.860	4.581	4.562	4.581	4.525	4.581	2,958,824	4.4433	3.58%
2000-08-10	0	23.75	23.75	24.10	23.00	24.25	453,000	10,955,716	24.185	4.423	4.423	4.488	4.283	4.516	2,432,572	4.5038	-2.26%
2000-08-09	0	24.30	-	24.50	24.30	25.00	764,645	18,946,538	24.778	4.525	-	4.562	4.525	4.656	4,106,080	4.6143	-2.02%
2000-08-08	0	24.80	24.60	24.85	24.65	25.05	198,000	4,913,500	24.816	4.618	4.581	4.628	4.590	4.665	1,063,243	4.6212	-1.20%
2000-08-07	0	25.10	25.00	25.20	25.10	25.60	80,000	2,029,650	25.371	4.674	4.656	4.693	4.674	4.767	429,593	4.7246	-1.95%
2000-08-04	0	25.60	25.60	25.65	25.50	26.15	104,000	2,675,350	25.725	4.767	4.767	4.777	4.749	4.870	558,471	4.7905	-1.54%
2000-08-03	0	26.00	26.00	26.20	25.70	26.40	162,000	4,255,875	26.271	4.842	4.842	4.879	4.786	4.916	869,926	4.8922	0.68%
2000-08-02	0	26.80	26.80	27.40	26.80	27.20	104,000	2,802,201	26.944	4.809	4.809	4.917	4.809	4.881	579,552	4.8351	-0.74%
2000-08-01	0	27.00	26.70	27.00	26.80	27.30	71,000	1,919,353	27.033	4.845	4.791	4.845	4.809	4.899	395,656	4.8511	1.89%
2000-07-31	0	26.50	26.30	26.70	26.50	27.20	67,154	1,815,904	27.041	4.755	4.720	4.791	4.755	4.881	374,224	4.8525	-2.93%
2000-07-28	0	27.30	27.25	27.30	27.30	27.50	38,000	1,039,164	27.346	4.899	4.890	4.899	4.899	4.935	211,759	4.9073	0.00%
2000-07-27	0	27.30	27.20	27.30	27.20	27.50	152,000	4,172,551	27.451	4.899	4.881	4.899	4.881	4.935	847,038	4.9260	-0.73%
2000-07-26	0	27.50	27.45	27.50	27.50	27.80	364,000	10,015,369	27.515	4.935	4.926	4.935	4.935	4.989	2,028,433	4.9375	-0.72%
2000-07-25	0	27.70	27.50	27.70	27.50	27.70	231,000	6,346,470	27.474	4.971	4.935	4.971	4.935	4.971	1,287,275	4.9302	1.09%
2000-07-24	0	27.40	27.40	27.45	27.30	27.50	496,000	13,614,465	27.449	4.917	4.917	4.926	4.899	4.935	2,764,019	4.9256	-0.36%
2000-07-21	0	27.50	27.40	27.85	27.50	28.15	127,000	3,510,400	27.641	4.935	4.917	4.998	4.935	5.051	707,722	4.9601	0.36%
2000-07-20	0	27.40	27.40	27.70	27.35	27.40	29,000	798,028	27.518	4.917	4.917	4.971	4.908	4.917	161,606	4.9381	0.00%
2000-07-19	0	27.40	27.40	28.00	27.35	28.05	179,000	4,906,554	27.411	4.917	4.917	5.025	4.908	5.034	997,499	4.9189	0.37%
2000-07-18	0	27.30	27.30	27.40	27.10	27.40	351,000	9,589,286	27.320	4.899	4.899	4.917	4.863	4.917	1,955,989	4.9025	0.00%
2000-07-17	0	27.30	27.30	27.35	27.20	27.60	492,000	13,433,065	27.303	4.899	4.899	4.908	4.881	4.953	2,741,728	4.8995	0.37%
2000-07-14	0	27.20	27.10	27.20	27.10	27.90	304,000	8,384,496	27.581	4.881	4.863	4.881	4.863	5.007	1,694,076	4.9493	-2.33%
2000-07-13	0	27.85	-	27.85	27.80	28.40	126,000	3,534,500	28.052	4.998	-	4.998	4.989	5.096	702,150	5.0338	-0.18%
2000-07-12	0	27.90	27.70	27.90	27.60	28.50	98,000	2,755,000	28.112	5.007	4.971	5.007	4.953	5.114	546,117	5.0447	-0.36%
2000-07-11	0	28.00	27.95	28.00	27.90	28.20	225,000	6,299,600	27.998	5.025	5.016	5.025	5.007	5.060	1,253,839	5.0242	0.00%
2000-07-10	0	28.00	28.00	28.20	28.00	28.50	23,000	647,100	28.135	5.025	5.025	5.060	5.025	5.114	128,170	5.0488	-1.41%
2000-07-07	0	28.40	28.10	28.40	28.10	28.60	310,000	8,805,696	28.405	5.096	5.043	5.096	5.043	5.132	1,727,512	5.0973	1.25%
2000-07-06	0	28.05	28.05	28.10	27.85	28.60	504,000	14,241,800	28.258	5.034	5.034	5.043	4.998	5.132	2,808,599	5.0708	0.72%
2000-07-05	0	27.85	27.80	27.90	27.70	28.10	680,000	18,981,394	27.914	4.998	4.989	5.007	4.971	5.043	3,789,380	5.0091	1.64%
2000-07-04	0	27.40	27.30	27.70	27.35	28.20	168,000	4,686,950	27.899	4.917	4.899	4.971	4.908	5.060	936,200	5.0064	-3.86%
2000-07-03	0	28.50	28.45	29.40	28.50	29.80	16,000	462,600	28.913	5.114	5.105	5.276	5.114	5.348	89,162	5.1883	-3.39%
2000-06-30	0	29.50	29.40	29.80	29.20	31.10	686,000	20,563,446	29.976	5.294	5.276	5.348	5.240	5.581	3,822,816	5.3791	-2.96%
2000-06-29	0	30.40	30.20	30.40	27.00	31.00	1,007,000	29,322,700	29.119	5.455	5.419	5.455	4.845	5.563	5,611,626	5.2253	13.86%
2000-06-28	0	26.70	26.60	-	25.40	26.70	1,016,803	26,249,805	25.816	4.791	4.773	-	4.558	4.791	5,666,255	4.6327	5.95%
2000-06-27	0	25.20	25.00	25.40	24.10	25.50	150,000	3,713,035	24.754	4.522	4.486	4.558	4.325	4.576	835,893	4.4420	5.88%
2000-06-26	0	23.80	23.75	23.95	23.80	25.00	224,000	5,446,900	24.317	4.271	4.262	4.298	4.271	4.486	1,248,266	4.3636	-4.23%
2000-06-23	0	24.85	24.80	25.00	24.80	25.70	280,000	7,059,425	25.212	4.459	4.450	4.486	4.450	4.612	1,560,333	4.5243	-2.17%
2000-06-22	0	25.40	25.40	25.50	25.15	26.10	229,000	5,820,750	25.418	4.558	4.558	4.576	4.513	4.684	1,276,130	4.5613	-2.68%
2000-06-21	0	26.10	26.05	26.15	26.00	26.20	52,000	1,356,050	26.078	4.684	4.675	4.693	4.666	4.702	289,776	4.6796	-0.38%
2000-06-20	0	26.20	25.95	26.20	25.80	26.95	346,400	9,037,850	26.091	4.702	4.657	4.702	4.630	4.836	1,930,355	4.6820	-2.78%
2000-06-19	0	26.95	26.85	26.95	26.80	27.45	304,000	8,310,700	27.338	4.836	4.818	4.836	4.809	4.926	1,694,076	4.9057	-2.00%
2000-06-16	0	27.50	27.50	27.70	27.50	28.00	200,000	5,560,950	27.805	4.935	4.935	4.971	4.935	5.025	1,114,524	4.9895	-2.31%
2000-06-15	0	28.15	28.05	28.15	28.15	28.30	75,000	2,113,550	28.181	5.051	5.034	5.051	5.051	5.078	417,946	5.0570	0.54%
2000-06-14	0	28.00	28.00	28.30	28.00	28.30	56,000	1,577,800	28.175	5.025	5.025	5.078	5.025	5.078	312,067	5.0560	0.36%
2000-06-13	0	27.90	27.90	28.00	27.70	28.60	159,000	4,441,190	27.932	5.007	5.007	5.025	4.971	5.132	886,046	5.0124	-3.79%
2000-06-12	0	29.00	28.30	29.00	27.30	29.00	307,000	8,766,385	28.555	5.204	5.078	5.204	4.899	5.204	1,710,794	5.1242	6.42%
2000-06-09	0	27.25	27.20	27.30	27.20	27.50	103,000	2,814,250	27.323	4.890	4.881	4.899	4.881	4.935	573,980	4.9030	-0.91%
2000-06-08	0	27.50	27.40	27.50	27.40	27.90	97,000	2,672,350	27.550	4.935	4.917	4.935	4.917	5.007	540,544	4.9438	1.10%
2000-06-07	0	27.20	26.80	27.20	26.80	28.00	105,000	2,888,560	27.510	4.881	4.809	4.881	4.809	5.025	585,125	4.9367	-2.86%
2000-06-05	0	28.00	28.00	28.40	26.20	28.30	361,000	9,937,447	27.528	5.025	5.025	5.096	4.702	5.078	2,011,715	4.9398	9.37%
2000-06-02	0	25.60	25.50	26.00	25.60	26.25	156,631	4,067,108	25.966	4.594	4.576	4.666	4.594	4.711	872,845	4.6596	0.39%
2000-06-01	0	25.50	25.30	25.50	25.50	25.80	83,000	2,123,800	25.588	4.576	4.540	4.576	4.576	4.630	462,527	4.5917	-1.73%
2000-05-31	0	25.95	-	26.00	25.95	26.80	70,000	1,843,350	26.334	4.657	-	4.666	4.657	4.809	390,083	4.7255	-0.19%
2000-05-30	0	26.00	25.90	-	26.00	26.10	24,000	624,200	26.008	4.666	4.648	-	4.666	4.684	133,743	4.6672	0.00%
2000-05-29	0	26.00	25.80	26.00	25.60	26.00	15,000	388,000	25.867	4.666	4.630	4.666	4.594	4.666	83,589	4.6417	0.00%
2000-05-26	0	26.00	25.10	26.60	25.00	26.80	317,000	8,271,300	26.092	4.666	4.504	4.773	4.486	4.809	1,766,520	4.6823	-3.70%
2000-05-25	0	27.00	26.80	27.10	26.60	28.10	143,100	3,943,010	27.554	4.845	4.809	4.863	4.773	5.043	797,442	4.9446	-1.82%
2000-05-24	0	27.50	27.50	27.70	27.50	28.10	63,000	1,760,100	27.938	4.935	4.935	4.971	4.935	5.043	351,075	5.0135	-2.83%
2000-05-23	0	28.30	28.30	28.60	28.10	29.00	294,000	8,502,212	28.919	5.078	5.078	5.132	5.043	5.204	1,638,350	5.1895	-2.41%
2000-05-22	0	29.00	29.00	29.50	28.50	29.15	191,000	5,513,350	28.866	5.204	5.204	5.294	5.114	5.231	1,064,370	5.1799	-2.85%
2000-05-19	0	29.85	29.70	29.90	29.00	30.00	124,000	3,682,900	29.701	5.357	5.330	5.366	5.204	5.383	691,005	5.3298	0.51%
2000-05-18	0	29.70	29.70	29.95	29.50	30.00	17,000	505,150	29.715	5.330	5.330	5.374	5.294	5.383	94,735	5.3323	-1.00%
2000-05-17	0	30.00	29.40	30.00	29.60	30.50	101,000	3,028,900	29.989	5.383	5.276	5.383	5.312	5.473	562,834	5.3815	-0.33%
2000-05-16	0	30.10	29.10	30.50	29.60	31.10	290,000	8,879,700	30.620	5.401	5.222	5.473	5.312	5.581	1,616,059	5.4947	2.38%
2000-05-15	0	29.40	29.30	29.50	29.00	29.60	254,200	7,493,520	29.479	5.276	5.258	5.294	5.204	5.312	1,416,560	5.2899	1.38%
2000-05-12	0	29.00	28.90	29.20	28.40	29.00	251,000	7,186,800	28.633	5.204	5.186	5.240	5.096	5.204	1,398,727	5.1381	0.35%
2000-05-10	0	28.90	28.90	29.95	28.90	30.20	88,431	2,637,879	29.830	5.186	5.186	5.374	5.186	5.419	492,792	5.3529	-6.77%
2000-05-09	0	31.00	31.00	31.30	30.50	31.20	280,328	8,680,297	30.965	5.563	5.563	5.617	5.473	5.599	1,562,161	5.5566	0.00%
2000-05-08	0	31.00	31.00	31.20	31.00	31.40	34,000	1,056,150	31.063	5.563	5.563	5.599	5.563	5.635	189,469	5.5743	1.64%
2000-05-05	0	30.50	30.30	31.10	30.50	31.50	115,000	3,634,100	31.601	5.473	5.437	5.581	5.473	5.653	640,851	5.6707	-4.39%
2000-05-04	0	31.90	31.90	32.50	31.90	33.00	101,000	3,306,400	32.737	5.724	5.724	5.832	5.724	5.922	562,834	5.8746	-4.78%
2000-05-03	0	33.50	33.50	33.60	33.30	34.20	197,000	6,615,900	33.583	6.012	6.012	6.029	5.976	6.137	1,097,806	6.0265	-3.46%
2000-05-02	0	34.70	34.10	34.70	32.20	34.80	72,000	2,409,600	33.467	6.227	6.119	6.227	5.778	6.245	401,228	6.0056	7.43%
2000-04-28	0	32.30	32.00	32.40	29.80	32.40	76,154	2,368,982	31.108	5.796	5.742	5.814	5.348	5.814	424,377	5.5823	7.85%
2000-04-27	0	29.95	29.60	30.90	29.50	33.10	446,221	13,901,080	31.153	5.374	5.312	5.545	5.294	5.940	2,486,619	5.5904	-6.99%
2000-04-26	0	32.20	32.10	32.30	32.00	32.50	45,000	1,448,500	32.189	5.778	5.760	5.796	5.742	5.832	250,768	5.7763	0.00%
2000-04-25	0	32.20	32.10	32.50	32.20	32.40	4,000	129,400	32.350	5.778	5.760	5.832	5.778	5.814	22,290	5.8052	-0.31%
2000-04-20	0	32.30	32.10	32.50	32.10	32.60	26,926	871,454	32.365	5.796	5.760	5.832	5.760	5.850	150,048	5.8078	-1.52%
2000-04-19	0	32.80	-	32.90	32.80	33.60	52,800	1,750,060	33.145	5.886	-	5.904	5.886	6.029	294,234	5.9478	-0.61%
2000-04-18	0	33.00	32.20	33.00	33.00	34.30	64,000	2,152,400	33.631	5.922	5.778	5.922	5.922	6.155	356,648	6.0351	0.00%
2000-04-17	0	33.00	32.50	33.00	31.90	33.10	116,000	3,736,100	32.208	5.922	5.832	5.922	5.724	5.940	646,424	5.7796	-5.17%
2000-04-14	0	34.80	34.70	35.00	34.50	35.80	138,000	4,846,200	35.117	6.245	6.227	6.281	6.191	6.424	769,021	6.3018	-2.79%
2000-04-13	0	35.80	35.70	36.00	35.70	36.40	121,000	4,363,100	36.059	6.424	6.406	6.460	6.406	6.532	674,287	6.4707	-2.98%
2000-04-12	0	36.90	36.80	37.00	36.80	37.50	181,000	6,731,800	37.192	6.622	6.604	6.640	6.604	6.729	1,008,644	6.6741	-2.64%
2000-04-11	0	37.90	37.70	38.00	36.00	39.00	133,080	5,058,816	38.013	6.801	6.765	6.819	6.460	6.999	741,604	6.8215	5.28%
2000-04-10	0	36.00	36.10	36.50	34.80	36.70	376,466	13,609,843	36.152	6.460	6.478	6.550	6.245	6.586	2,097,901	6.4874	4.96%
2000-04-07	0	34.30	34.30	34.70	32.40	34.40	163,177	5,532,283	33.904	6.155	6.155	6.227	5.814	6.173	909,323	6.0840	7.19%
2000-04-06	0	32.00	32.10	32.40	32.00	32.80	41,100	1,330,550	32.373	5.742	5.760	5.814	5.742	5.886	229,035	5.8094	0.31%
2000-04-05	0	31.90	31.60	32.00	30.80	32.40	545,000	17,384,400	31.898	5.724	5.671	5.742	5.527	5.814	3,037,077	5.7241	0.63%
2000-04-03	0	31.70	31.50	32.20	31.20	32.40	87,032	2,784,179	31.990	5.689	5.653	5.778	5.599	5.814	484,996	5.7406	1.60%
2000-03-31	0	31.20	31.10	31.30	30.50	33.20	60,606	1,930,172	31.848	5.599	5.581	5.617	5.473	5.958	337,734	5.7151	2.30%
2000-03-30	0	30.50	30.50	30.90	30.30	32.40	166,000	5,157,470	31.069	5.473	5.473	5.545	5.437	5.814	925,055	5.5753	-8.96%
2000-03-29	0	33.50	32.80	33.50	33.50	35.00	71,980	2,429,134	33.747	6.012	5.886	6.012	6.012	6.281	401,117	6.0559	-5.63%
2000-03-28	0	35.50	35.00	35.50	34.50	35.50	184,000	6,443,800	35.021	6.370	6.281	6.370	6.191	6.370	1,025,362	6.2844	0.85%
2000-03-27	0	35.20	34.90	35.30	32.20	36.00	352,800	12,098,740	34.293	6.317	6.263	6.335	5.778	6.460	1,966,020	6.1539	13.55%
2000-03-24	0	31.00	31.00	-	-	-	0	0	-	5.563	5.563	-	-	-	0	-	0.00%
2000-03-23	0	31.00	-	31.00	31.00	32.30	118,161	3,719,423	31.478	5.563	-	5.563	5.563	5.796	658,466	5.6486	1.31%
2000-03-22	0	30.60	30.50	30.60	29.30	31.00	63,000	1,900,500	30.167	5.491	5.473	5.491	5.258	5.563	351,075	5.4134	5.15%
2000-03-21	0	29.10	29.10	29.70	28.10	29.50	29,500	848,750	28.771	5.222	5.222	5.330	5.043	5.294	164,392	5.1630	3.56%
2000-03-20	0	28.10	28.00	28.30	28.10	28.30	17,000	480,300	28.253	5.043	5.025	5.078	5.043	5.078	94,735	5.0700	-1.40%
2000-03-17	0	28.50	28.45	28.70	28.40	30.10	547,000	16,119,638	29.469	5.114	5.105	5.150	5.096	5.401	3,048,222	5.2882	-4.68%
2000-03-16	0	29.90	29.50	29.90	29.90	30.50	171,000	5,153,761	30.139	5.366	5.294	5.366	5.366	5.473	952,918	5.4084	-1.97%
2000-03-15	0	30.50	30.30	30.50	30.40	31.10	148,000	4,580,289	30.948	5.473	5.437	5.473	5.455	5.581	824,747	5.5536	-3.17%
2000-03-14	0	31.50	31.30	32.00	31.50	32.90	76,000	2,465,273	32.438	5.653	5.617	5.742	5.653	5.904	423,519	5.8209	-4.55%
2000-03-13	0	33.00	32.90	33.00	33.00	34.00	321,080	10,686,440	33.283	5.922	5.904	5.922	5.922	6.101	1,789,256	5.9726	-2.37%
2000-03-10	0	33.80	33.60	33.80	33.60	33.80	72,200	2,435,040	33.726	6.065	6.029	6.065	6.029	6.065	402,343	6.0521	0.60%
2000-03-09	0	33.60	33.60	33.80	33.20	33.70	73,796	2,469,028	33.457	6.029	6.029	6.065	5.958	6.047	411,237	6.0039	1.20%
2000-03-08	0	33.20	33.20	33.40	32.90	33.60	101,953	3,392,549	33.276	5.958	5.958	5.994	5.904	6.029	568,145	5.9713	-2.06%
2000-03-07	0	33.90	33.90	34.20	33.50	34.20	411,000	13,972,800	33.997	6.083	6.083	6.137	6.012	6.137	2,290,346	6.1007	0.00%
2000-03-06	0	33.90	33.90	34.00	32.90	34.00	417,160	13,956,144	33.455	6.083	6.083	6.101	5.904	6.101	2,324,673	6.0035	3.04%
2000-03-03	0	32.90	32.90	33.00	32.40	32.90	132,993	4,362,560	32.803	5.904	5.904	5.922	5.814	5.904	741,119	5.8864	0.30%
2000-03-02	0	32.80	32.80	32.90	32.60	32.90	117,000	3,830,100	32.736	5.886	5.886	5.904	5.850	5.904	651,996	5.8744	0.31%
2000-03-01	0	32.70	32.70	33.00	31.50	33.00	248,160	7,929,888	31.955	5.868	5.868	5.922	5.653	5.922	1,382,901	5.7342	3.81%
2000-02-29	0	31.50	31.10	31.50	29.80	31.50	91,000	2,811,565	30.896	5.653	5.581	5.653	5.348	5.653	507,108	5.5443	6.78%
2000-02-28	0	29.50	29.50	29.55	29.50	29.70	82,466	2,435,114	29.529	5.294	5.294	5.303	5.294	5.330	459,552	5.2989	0.00%
2000-02-25	0	29.50	29.50	29.55	29.40	29.75	117,000	3,457,650	29.553	5.294	5.294	5.303	5.276	5.339	651,996	5.3032	-0.67%
2000-02-24	0	29.70	29.50	29.70	29.50	29.75	58,607	1,734,253	29.591	5.330	5.294	5.330	5.294	5.339	326,594	5.3101	0.68%
2000-02-23	0	29.50	29.40	29.60	29.10	29.60	49,000	1,441,100	29.410	5.294	5.276	5.312	5.222	5.312	273,058	5.2776	1.90%
2000-02-22	0	28.95	28.95	29.15	28.85	29.50	68,048	1,972,492	28.987	5.195	5.195	5.231	5.177	5.294	379,206	5.2016	-2.53%
2000-02-21	0	29.70	29.70	29.85	29.50	29.80	215,000	6,406,836	29.799	5.330	5.330	5.357	5.294	5.348	1,198,113	5.3474	-0.67%
2000-02-18	0	29.90	29.90	30.00	29.60	30.20	751,557	22,454,592	29.877	5.366	5.366	5.383	5.312	5.419	4,188,140	5.3615	1.01%
2000-02-17	0	29.60	29.60	29.75	29.60	30.20	321,688	9,595,127	29.827	5.312	5.312	5.339	5.312	5.419	1,792,644	5.3525	-0.50%
2000-02-16	0	29.75	29.75	29.80	29.60	32.00	385,000	11,692,800	30.371	5.339	5.339	5.348	5.312	5.742	2,145,458	5.4500	-4.65%
2000-02-15	0	31.20	30.80	31.80	31.20	33.00	1,209,000	39,569,714	32.729	5.599	5.527	5.706	5.599	5.922	6,737,295	5.8732	-4.59%
2000-02-14	0	32.70	32.70	33.20	32.00	33.90	573,482	18,880,128	32.922	5.868	5.868	5.958	5.742	6.083	3,195,796	5.9078	1.24%
2000-02-11	0	32.30	32.30	32.40	30.90	32.40	256,080	8,093,688	31.606	5.796	5.796	5.814	5.545	5.814	1,427,036	5.6717	4.19%
2000-02-10	0	31.00	30.60	31.40	30.20	31.00	189,640	5,789,900	30.531	5.563	5.491	5.635	5.419	5.563	1,056,791	5.4788	2.65%
2000-02-09	0	30.20	30.00	30.20	29.80	30.20	836,000	25,105,100	30.030	5.419	5.383	5.419	5.348	5.419	4,658,709	5.3889	0.67%
2000-02-08	0	30.00	30.00	30.20	29.80	30.10	266,000	7,941,900	29.857	5.383	5.383	5.419	5.348	5.401	1,482,316	5.3578	0.50%
2000-02-03	0	29.85	29.85	29.90	29.80	30.00	672,000	20,066,740	29.861	5.357	5.357	5.366	5.348	5.383	3,744,799	5.3586	-0.50%
2000-02-02	0	30.00	29.70	30.00	29.70	30.00	227,800	6,810,535	29.897	5.383	5.330	5.383	5.330	5.383	1,269,442	5.3650	1.01%
2000-02-01	0	29.70	29.70	29.80	29.00	29.75	233,000	6,889,000	29.567	5.330	5.330	5.348	5.204	5.339	1,298,420	5.3057	2.59%
2000-01-31	0	28.95	28.95	29.05	28.95	29.30	264,000	7,700,610	29.169	5.195	5.195	5.213	5.195	5.258	1,471,171	5.2343	-1.86%
2000-01-28	0	29.50	29.40	29.50	29.40	30.00	496,000	14,702,050	29.641	5.294	5.276	5.294	5.276	5.383	2,764,019	5.3191	-1.67%
2000-01-27	0	30.00	29.95	30.00	29.95	30.70	745,600	22,436,385	30.092	5.383	5.374	5.383	5.374	5.509	4,154,944	5.3999	-0.66%
2000-01-26	0	30.20	30.00	30.20	29.50	30.30	821,000	24,513,584	29.858	5.419	5.383	5.419	5.294	5.437	4,575,119	5.3580	2.37%
2000-01-25	0	29.50	29.35	29.50	29.20	29.70	622,000	18,312,750	29.442	5.294	5.267	5.294	5.240	5.330	3,466,168	5.2833	-0.67%
2000-01-24	0	29.70	29.55	29.70	29.00	29.70	1,368,000	40,242,939	29.417	5.330	5.303	5.330	5.204	5.330	7,623,341	5.2789	2.77%
2000-01-21	0	28.90	28.90	28.95	28.80	29.20	1,212,000	35,146,900	28.999	5.186	5.186	5.195	5.168	5.240	6,754,013	5.2039	-0.34%
2000-01-20	0	29.00	28.70	29.00	27.80	29.10	1,365,000	39,069,500	28.622	5.204	5.150	5.204	4.989	5.222	7,606,624	5.1362	7.81%
2000-01-19	0	26.90	26.80	26.90	25.40	27.50	1,021,000	27,354,355	26.792	4.827	4.809	4.827	4.558	4.935	5,689,643	4.8077	6.75%
2000-01-18	0	25.20	25.20	25.30	23.20	25.30	441,000	10,739,627	24.353	4.522	4.522	4.540	4.163	4.540	2,457,525	4.3701	9.80%
2000-01-17	0	22.95	22.95	23.00	22.90	23.30	159,000	3,662,600	23.035	4.118	4.118	4.127	4.109	4.181	886,046	4.1336	-0.22%
2000-01-14	0	23.00	22.90	23.00	22.85	24.10	312,000	7,243,450	23.216	4.127	4.109	4.127	4.100	4.325	1,738,657	4.1661	-4.56%
2000-01-13	0	24.10	24.00	24.20	23.90	24.20	157,900	3,804,950	24.097	4.325	4.307	4.343	4.289	4.343	879,916	4.3242	-2.03%
2000-01-12	0	24.60	24.40	-	23.80	24.60	65,000	1,564,600	24.071	4.414	4.379	-	4.271	4.414	362,220	4.3195	2.93%
2000-01-11	0	23.90	23.60	23.95	23.30	24.00	146,000	3,468,300	23.755	4.289	4.235	4.298	4.181	4.307	813,602	4.2629	0.00%
2000-01-10	0	23.90	23.80	23.90	23.80	24.20	208,000	4,990,450	23.993	4.289	4.271	4.289	4.271	4.343	1,159,105	4.3054	1.70%
2000-01-07	0	23.50	23.40	23.60	23.10	24.00	103,000	2,444,400	23.732	4.217	4.199	4.235	4.145	4.307	573,980	4.2587	1.95%
2000-01-06	0	23.05	23.00	23.20	23.05	23.70	104,000	2,430,550	23.371	4.136	4.127	4.163	4.136	4.253	579,552	4.1938	-0.22%
2000-01-05	0	23.10	23.00	23.20	22.80	25.30	213,000	4,981,750	23.388	4.145	4.127	4.163	4.091	4.540	1,186,968	4.1970	-10.47%
2000-01-04	0	25.80	25.50	25.90	25.40	26.00	186,000	4,782,300	25.711	4.630	4.576	4.648	4.558	4.666	1,036,507	4.6139	-0.77%
2000-01-03	0	26.00	25.90	26.00	25.20	26.30	255,000	6,639,600	26.038	4.666	4.648	4.666	4.522	4.720	1,421,018	4.6724	2.77%
1999-12-30	0	25.30	25.20	25.40	24.90	26.20	173,000	4,425,150	25.579	4.540	4.522	4.558	4.468	4.702	964,063	4.5901	4.55%
1999-12-29	0	24.20	24.20	24.50	23.50	24.80	65,000	1,553,250	23.896	4.343	4.343	4.396	4.217	4.450	362,220	4.2881	4.76%
1999-12-28	0	23.10	23.10	23.30	22.60	23.60	97,000	2,249,750	23.193	4.145	4.145	4.181	4.056	4.235	540,544	4.1620	1.32%
1999-12-24	0	22.80	-	23.10	22.80	23.20	74,000	1,707,850	23.079	4.091	-	4.145	4.091	4.163	412,374	4.1415	-2.15%
1999-12-23	0	23.30	23.30	23.40	22.80	23.50	252,000	5,835,050	23.155	4.181	4.181	4.199	4.091	4.217	1,404,300	4.1551	-2.51%
1999-12-22	0	23.90	23.50	23.90	23.20	24.75	509,000	12,244,848	24.057	4.289	4.217	4.289	4.163	4.441	2,836,463	4.3169	-3.24%
1999-12-21	0	24.70	24.70	24.75	24.60	24.75	157,000	3,878,850	24.706	4.432	4.432	4.441	4.414	4.441	874,901	4.4335	-0.20%
1999-12-20	0	24.75	24.70	24.90	24.30	24.75	27,000	664,900	24.626	4.441	4.432	4.468	4.361	4.441	150,461	4.4191	1.85%
1999-12-17	0	24.30	24.30	24.80	24.00	24.60	223,000	5,377,100	24.113	4.361	4.361	4.450	4.307	4.414	1,242,694	4.3270	2.05%
1999-12-16	0	24.20	24.00	24.20	24.00	24.80	180,000	4,361,200	24.229	4.273	4.238	4.273	4.238	4.379	1,019,443	4.2780	-2.42%
1999-12-15	0	24.80	-	25.20	24.80	25.60	80,000	2,004,900	25.061	4.379	-	4.449	4.379	4.520	453,086	4.4250	-3.88%
1999-12-14	0	25.80	25.55	25.80	25.10	25.90	420,000	10,762,700	25.625	4.555	4.511	4.555	4.432	4.573	2,378,700	4.5246	-0.39%
1999-12-13	0	25.90	25.90	25.95	25.80	26.05	537,000	13,938,400	25.956	4.573	4.573	4.582	4.555	4.600	3,041,338	4.5830	0.39%
1999-12-10	0	25.80	25.80	25.85	25.30	26.05	380,000	9,719,800	25.578	4.555	4.555	4.564	4.467	4.600	2,152,157	4.5163	2.58%
1999-12-09	0	25.15	25.10	25.15	24.70	25.35	336,500	8,469,630	25.170	4.441	4.432	4.441	4.361	4.476	1,905,792	4.4442	2.24%
1999-12-08	0	24.60	24.50	24.70	24.10	24.90	259,000	6,469,900	24.980	4.344	4.326	4.361	4.255	4.397	1,466,865	4.4107	-3.15%
1999-12-07	0	25.40	25.40	25.55	25.30	25.80	227,000	5,779,500	25.460	4.485	4.485	4.511	4.467	4.555	1,285,631	4.4955	-2.31%
1999-12-06	0	26.00	26.00	26.05	26.00	26.60	369,400	9,643,750	26.107	4.591	4.591	4.600	4.591	4.697	2,092,124	4.6096	0.00%
1999-12-03	0	26.00	26.00	26.05	25.70	26.20	1,463,000	38,078,730	26.028	4.591	4.591	4.600	4.538	4.626	8,285,806	4.5957	-0.38%
1999-12-02	0	26.10	26.00	26.10	25.90	26.40	901,000	23,462,096	26.040	4.608	4.591	4.608	4.573	4.661	5,102,879	4.5978	-0.76%
1999-12-01	0	26.30	26.20	26.30	26.15	26.55	1,076,700	28,253,570	26.241	4.644	4.626	4.644	4.617	4.688	6,097,968	4.6333	0.38%
1999-11-30	0	26.20	26.20	26.30	26.00	27.05	2,902,006	76,180,321	26.251	4.626	4.626	4.644	4.591	4.776	16,435,720	4.6350	-0.57%
1999-11-29	0	26.35	26.25	26.35	25.50	26.50	2,081,000	53,526,430	25.721	4.653	4.635	4.653	4.502	4.679	11,785,894	4.5416	4.56%
1999-11-26	0	25.20	25.00	25.20	23.00	26.20	3,036,000	73,542,322	24.223	4.449	4.414	4.449	4.061	4.626	17,194,605	4.2771	10.28%
1999-11-25	0	22.85	22.80	22.90	21.40	23.00	1,287,000	28,448,750	22.105	4.035	4.026	4.043	3.779	4.061	7,289,017	3.9030	8.29%
1999-11-24	0	21.10	21.00	21.10	20.00	21.20	555,000	11,566,300	20.840	3.726	3.708	3.726	3.531	3.743	3,143,283	3.6797	4.46%
1999-11-23	0	20.20	20.10	20.20	20.05	20.50	113,000	2,283,050	20.204	3.567	3.549	3.567	3.540	3.620	639,984	3.5674	0.50%
1999-11-22	0	20.10	20.05	20.10	20.00	20.30	153,000	3,074,000	20.092	3.549	3.540	3.549	3.531	3.584	866,527	3.5475	0.00%
1999-11-19	0	20.10	20.05	20.40	20.00	20.70	158,000	3,204,850	20.284	3.549	3.540	3.602	3.531	3.655	894,844	3.5815	0.75%
1999-11-18	0	19.95	19.85	20.35	19.90	21.20	417,000	8,645,348	20.732	3.523	3.505	3.593	3.514	3.743	2,361,710	3.6606	-5.67%
1999-11-17	0	21.15	21.15	21.30	21.00	21.40	124,000	2,630,100	21.210	3.734	3.734	3.761	3.708	3.779	702,283	3.7451	0.71%
1999-11-16	0	21.00	20.90	21.40	20.80	21.20	344,000	7,205,850	20.947	3.708	3.690	3.779	3.673	3.743	1,948,269	3.6986	0.00%
1999-11-15	0	21.00	20.90	-	20.50	21.00	94,000	1,951,800	20.764	3.708	3.690	-	3.620	3.708	532,376	3.6662	0.72%
1999-11-12	0	20.85	20.80	20.90	20.80	21.00	41,000	855,300	20.861	3.681	3.673	3.690	3.673	3.708	232,206	3.6834	-0.24%
1999-11-11	0	20.90	20.80	21.00	20.80	21.90	183,000	3,876,500	21.183	3.690	3.673	3.708	3.673	3.867	1,036,434	3.7402	-4.57%
1999-11-10	0	21.90	21.80	21.90	21.80	22.20	170,000	3,744,950	22.029	3.867	3.849	3.867	3.849	3.920	962,807	3.8896	0.46%
1999-11-09	0	21.80	21.55	21.75	21.20	21.80	175,000	3,771,900	21.554	3.849	3.805	3.840	3.743	3.849	991,125	3.8057	3.56%
1999-11-08	0	21.05	21.00	21.10	20.75	21.40	222,800	4,722,190	21.195	3.717	3.708	3.726	3.664	3.779	1,261,844	3.7423	0.96%
1999-11-05	0	20.85	20.60	20.90	20.60	20.85	39,000	808,250	20.724	3.681	3.637	3.690	3.637	3.681	220,879	3.6592	0.48%
1999-11-04	0	20.75	20.75	20.80	20.10	20.75	156,000	3,219,800	20.640	3.664	3.664	3.673	3.549	3.664	883,517	3.6443	3.75%
1999-11-03	0	20.00	20.00	20.40	19.95	20.75	194,000	3,908,300	20.146	3.531	3.531	3.602	3.523	3.664	1,098,733	3.5571	0.25%
1999-11-02	0	19.95	19.90	20.00	19.95	20.00	36,000	719,950	19.999	3.523	3.514	3.531	3.523	3.531	203,889	3.5311	-0.50%
1999-11-01	0	20.05	20.05	20.25	19.90	20.25	76,000	1,531,900	20.157	3.540	3.540	3.575	3.514	3.575	430,431	3.5590	0.25%
1999-10-29	0	20.00	19.95	20.00	19.95	20.00	42,000	839,550	19.989	3.531	3.523	3.531	3.523	3.531	237,870	3.5294	0.00%
1999-10-28	0	20.00	19.95	20.00	20.00	20.10	35,800	716,520	20.015	3.531	3.523	3.531	3.531	3.549	202,756	3.5339	0.00%
1999-10-27	0	20.00	20.00	20.05	20.00	20.15	152,000	3,044,350	20.029	3.531	3.531	3.540	3.531	3.558	860,863	3.5364	0.00%
1999-10-26	0	20.00	20.00	20.15	20.00	20.25	97,000	1,947,650	20.079	3.531	3.531	3.558	3.531	3.575	549,367	3.5453	-1.23%
1999-10-25	0	20.25	20.00	20.25	20.20	20.30	108,000	2,187,250	20.252	3.575	3.531	3.575	3.567	3.584	611,666	3.5759	-0.74%
1999-10-22	0	20.40	20.30	20.40	20.30	20.45	82,000	1,670,400	20.371	3.602	3.584	3.602	3.584	3.611	464,413	3.5968	-0.49%
1999-10-21	0	20.50	20.30	20.50	20.00	20.50	316,180	6,407,696	20.266	3.620	3.584	3.620	3.531	3.620	1,790,708	3.5783	2.50%
1999-10-20	0	20.00	19.95	20.15	19.80	20.00	142,000	2,837,150	19.980	3.531	3.523	3.558	3.496	3.531	804,227	3.5278	1.01%
1999-10-19	0	19.80	19.80	19.85	19.70	19.95	130,000	2,569,000	19.762	3.496	3.496	3.505	3.478	3.523	736,264	3.4892	-1.00%
1999-10-15	0	20.00	20.00	20.05	20.00	20.05	116,000	2,320,250	20.002	3.531	3.531	3.540	3.531	3.540	656,974	3.5317	-0.50%
1999-10-14	0	20.10	20.00	20.15	19.95	20.15	125,600	2,516,310	20.034	3.549	3.531	3.558	3.523	3.558	711,345	3.5374	-0.25%
1999-10-13	0	20.15	19.95	20.15	19.75	20.15	133,000	2,649,950	19.924	3.558	3.523	3.558	3.487	3.558	753,255	3.5180	0.00%
1999-10-12	0	20.15	20.10	20.15	20.00	20.40	140,000	2,817,150	20.123	3.558	3.549	3.558	3.531	3.602	792,900	3.5530	0.25%
1999-10-11	0	20.10	20.10	20.20	19.70	20.20	193,600	3,870,714	19.993	3.549	3.549	3.567	3.478	3.567	1,096,468	3.5302	1.26%
1999-10-08	0	19.85	19.80	19.95	19.80	20.35	450,000	8,979,250	19.954	3.505	3.496	3.523	3.496	3.593	2,548,607	3.5232	-2.46%
1999-10-07	0	20.35	20.35	20.40	20.30	20.50	177,000	3,603,000	20.356	3.593	3.593	3.602	3.584	3.620	1,002,452	3.5942	-0.73%
1999-10-06	0	20.50	20.45	20.50	20.45	20.55	456,000	9,348,150	20.500	3.620	3.611	3.620	3.611	3.628	2,582,589	3.6197	-0.49%
1999-10-05	0	20.60	20.55	20.65	20.40	20.70	607,000	12,487,790	20.573	3.637	3.628	3.646	3.602	3.655	3,437,788	3.6325	0.00%
1999-10-04	0	20.60	20.60	20.70	20.00	20.75	413,000	8,479,770	20.532	3.637	3.637	3.655	3.531	3.664	2,339,055	3.6253	3.00%
1999-09-30	0	20.00	20.00	20.25	19.80	20.25	105,700	2,117,690	20.035	3.531	3.531	3.575	3.496	3.575	598,640	3.5375	0.00%
1999-09-29	0	20.00	20.00	20.05	19.70	20.05	147,000	2,932,700	19.950	3.531	3.531	3.540	3.478	3.540	832,545	3.5226	1.01%
1999-09-28	0	19.80	19.80	19.90	19.60	20.00	188,000	3,699,550	19.678	3.496	3.496	3.514	3.461	3.531	1,064,752	3.4746	-1.49%
1999-09-27	0	20.10	20.10	20.15	20.00	20.15	206,000	4,140,150	20.098	3.549	3.549	3.558	3.531	3.558	1,166,696	3.5486	-0.25%
1999-09-24	0	20.15	20.15	20.20	19.85	20.15	385,930	7,678,614	19.896	3.558	3.558	3.567	3.505	3.558	2,185,742	3.5130	-1.23%
1999-09-23	0	20.40	20.35	20.60	20.25	20.50	73,000	1,487,650	20.379	3.602	3.593	3.637	3.575	3.620	413,441	3.5982	0.49%
1999-09-22	0	20.30	20.30	20.60	20.00	20.50	433,800	8,767,490	20.211	3.584	3.584	3.637	3.531	3.620	2,456,858	3.5686	-3.10%
1999-09-21	0	20.95	20.80	21.00	20.85	21.60	402,000	8,471,000	21.072	3.699	3.673	3.708	3.681	3.814	2,276,756	3.7206	-2.10%
1999-09-20	0	21.40	21.40	21.55	21.20	21.70	227,000	4,840,150	21.322	3.779	3.779	3.805	3.743	3.832	1,285,631	3.7648	-0.47%
1999-09-17	0	21.50	21.20	21.50	21.20	21.65	80,000	1,717,300	21.466	3.796	3.743	3.796	3.743	3.823	453,086	3.7902	0.94%
1999-09-15	0	21.30	21.30	21.40	21.20	21.80	363,300	7,768,050	21.382	3.761	3.761	3.779	3.743	3.849	2,057,576	3.7753	-3.62%
1999-09-14	0	22.10	22.10	22.20	22.10	22.50	344,000	7,642,550	22.217	3.902	3.902	3.920	3.902	3.973	1,948,269	3.9227	0.00%
1999-09-13	0	22.10	22.10	22.15	21.70	22.50	778,000	17,121,744	22.007	3.902	3.902	3.911	3.832	3.973	4,406,259	3.8858	2.08%
1999-09-10	0	21.65	21.45	21.65	20.00	21.80	744,000	15,891,250	21.359	3.823	3.787	3.823	3.531	3.849	4,213,698	3.7713	8.25%
1999-09-09	0	20.00	20.00	20.20	19.70	20.05	366,200	7,295,070	19.921	3.531	3.531	3.567	3.478	3.540	2,074,000	3.5174	0.76%
1999-09-08	0	19.85	19.85	19.90	19.50	20.05	395,000	7,835,750	19.837	3.505	3.505	3.514	3.443	3.540	2,237,111	3.5026	-1.73%
1999-09-07	0	20.20	20.20	20.40	20.10	20.65	157,000	3,211,450	20.455	3.567	3.567	3.602	3.549	3.646	889,181	3.6117	-2.42%
1999-09-06	0	20.70	20.60	20.75	20.60	20.90	142,000	2,948,050	20.761	3.655	3.637	3.664	3.637	3.690	804,227	3.6657	0.49%
1999-09-03	0	20.60	20.60	20.70	20.50	21.00	113,000	2,335,400	20.667	3.637	3.637	3.655	3.620	3.708	639,984	3.6492	-2.83%
1999-09-02	0	21.20	21.10	21.25	21.20	21.55	79,800	1,701,600	21.323	3.743	3.726	3.752	3.743	3.805	451,953	3.7650	-1.17%
1999-09-01	0	21.45	21.40	21.60	21.30	21.45	168,000	3,588,050	21.357	3.787	3.779	3.814	3.761	3.787	951,480	3.7710	-0.69%
1999-08-31	0	21.60	21.55	21.70	21.60	22.10	295,000	6,442,060	21.837	3.814	3.805	3.832	3.814	3.902	1,670,754	3.8558	-3.14%
1999-08-30	0	22.30	22.25	22.45	21.90	22.40	236,000	5,248,750	22.240	3.937	3.929	3.964	3.867	3.955	1,336,603	3.9269	2.76%
1999-08-27	0	21.70	21.70	21.80	21.50	21.80	131,000	2,846,450	21.729	3.832	3.832	3.849	3.796	3.849	741,928	3.8366	0.93%
1999-08-26	0	21.50	21.50	21.70	21.20	22.20	440,000	9,592,700	21.802	3.796	3.796	3.832	3.743	3.920	2,491,972	3.8494	-1.15%
1999-08-25	0	21.75	21.75	21.80	21.45	22.00	246,000	5,342,900	21.719	3.840	3.840	3.849	3.787	3.884	1,393,239	3.8349	-1.36%
1999-08-24	0	22.05	22.00	22.10	22.00	22.10	575,000	12,675,950	22.045	3.893	3.884	3.902	3.884	3.902	3,256,554	3.8924	-0.23%
1999-08-23	0	22.10	22.05	22.10	22.05	22.20	414,000	9,163,400	22.134	3.902	3.893	3.902	3.893	3.920	2,344,719	3.9081	0.00%
1999-08-20	0	22.10	22.10	22.15	22.00	22.40	2,916,000	64,504,500	22.121	3.902	3.902	3.911	3.884	3.955	16,514,976	3.9058	-0.23%
1999-08-19	0	22.15	22.10	22.15	22.00	22.80	1,085,000	24,005,350	22.125	3.911	3.902	3.911	3.884	4.026	6,144,976	3.9065	-3.06%
1999-08-18	0	22.85	22.80	22.85	22.75	23.00	234,600	5,358,900	22.843	4.035	4.026	4.035	4.017	4.061	1,328,674	4.0333	-0.44%
1999-08-17	0	22.95	22.90	22.95	22.85	22.95	78,000	1,787,000	22.910	4.052	4.043	4.052	4.035	4.052	441,759	4.0452	-0.43%
1999-08-16	0	23.05	23.05	23.10	23.05	23.15	148,000	3,415,450	23.077	4.070	4.070	4.079	4.070	4.088	838,209	4.0747	0.44%
1999-08-13	0	22.95	22.90	22.95	22.90	23.20	258,000	5,941,450	23.029	4.052	4.043	4.052	4.043	4.096	1,461,202	4.0661	-1.08%
1999-08-12	0	23.20	23.20	23.30	23.00	23.25	461,000	10,694,900	23.199	4.096	4.096	4.114	4.061	4.105	2,610,907	4.0962	0.22%
1999-08-11	0	23.15	23.10	23.20	23.00	23.30	837,000	19,443,410	23.230	4.088	4.079	4.096	4.061	4.114	4,740,410	4.1016	-0.64%
1999-08-10	0	23.30	23.10	23.30	23.00	23.60	496,000	11,587,834	23.363	4.114	4.079	4.114	4.061	4.167	2,809,132	4.1251	-1.27%
1999-08-09	0	23.60	23.50	23.60	23.45	23.60	137,000	3,218,550	23.493	4.167	4.149	4.167	4.140	4.167	775,909	4.1481	0.21%
1999-08-06	0	23.55	23.50	23.60	23.35	23.60	549,000	12,890,882	23.481	4.158	4.149	4.167	4.123	4.167	3,109,301	4.1459	1.29%
1999-08-05	0	23.25	23.25	23.45	23.20	23.40	547,000	12,727,800	23.268	4.105	4.105	4.140	4.096	4.132	3,097,974	4.1084	-0.64%
1999-08-04	0	23.40	23.40	23.45	23.30	23.50	507,000	11,868,750	23.410	4.132	4.132	4.140	4.114	4.149	2,871,431	4.1334	-0.43%
1999-08-03	0	23.50	23.50	23.55	23.50	23.70	85,000	1,999,500	23.524	4.149	4.149	4.158	4.149	4.185	481,404	4.1535	-0.63%
1999-08-02	0	23.65	23.65	23.80	23.60	23.80	148,000	3,497,050	23.629	4.176	4.176	4.202	4.167	4.202	838,209	4.1721	0.21%
1999-07-30	0	23.60	23.60	23.70	23.40	23.70	257,500	6,052,800	23.506	4.167	4.167	4.185	4.132	4.185	1,458,370	4.1504	-0.42%
1999-07-29	0	23.70	23.70	23.75	23.50	23.75	454,000	10,730,687	23.636	4.185	4.185	4.193	4.149	4.193	2,571,262	4.1733	-0.42%
1999-07-28	0	23.80	23.75	23.90	23.70	23.90	276,000	6,588,598	23.872	4.202	4.193	4.220	4.185	4.220	1,563,146	4.2150	0.30%
1999-07-27	0	24.70	24.70	24.75	24.60	24.80	389,000	9,602,550	24.685	4.190	4.190	4.198	4.173	4.207	2,293,205	4.1874	-1.40%
1999-07-26	0	25.05	25.00	25.10	24.55	25.20	391,000	9,757,000	24.954	4.249	4.241	4.258	4.164	4.275	2,304,995	4.2330	1.83%
1999-07-23	0	24.60	24.55	24.60	24.30	24.60	224,000	5,484,200	24.483	4.173	4.164	4.173	4.122	4.173	1,320,509	4.1531	0.41%
1999-07-22	0	24.50	24.45	24.50	24.15	24.70	331,000	8,099,600	24.470	4.156	4.147	4.156	4.097	4.190	1,951,288	4.1509	1.03%
1999-07-21	0	24.25	24.15	24.35	24.10	24.30	278,000	6,736,200	24.231	4.114	4.097	4.131	4.088	4.122	1,638,846	4.1103	-0.41%
1999-07-20	0	24.35	24.30	24.45	24.20	24.40	763,800	18,542,720	24.277	4.131	4.122	4.147	4.105	4.139	4,502,700	4.1181	0.00%
1999-07-19	0	24.35	24.30	24.35	24.25	24.60	367,000	8,932,900	24.340	4.131	4.122	4.131	4.114	4.173	2,163,512	4.1289	0.41%
1999-07-16	0	24.25	24.20	24.25	24.15	24.40	492,000	11,927,900	24.244	4.114	4.105	4.114	4.097	4.139	2,900,403	4.1125	-0.61%
1999-07-15	0	24.40	24.35	24.45	24.30	24.60	1,222,000	29,783,250	24.373	4.139	4.131	4.147	4.122	4.173	7,203,848	4.1344	0.00%
1999-07-14	0	24.40	24.40	24.50	24.40	24.55	610,000	14,925,950	24.469	4.139	4.139	4.156	4.139	4.164	3,596,029	4.1507	-0.61%
1999-07-13	0	24.55	24.55	24.60	24.30	24.70	320,000	7,867,282	24.585	4.164	4.164	4.173	4.122	4.190	1,886,441	4.1704	-0.20%
1999-07-12	0	24.60	24.60	24.70	24.60	25.00	699,000	17,239,654	24.663	4.173	4.173	4.190	4.173	4.241	4,120,695	4.1837	-0.20%
1999-07-09	0	24.65	24.65	24.75	24.40	24.80	916,000	22,596,050	24.668	4.181	4.181	4.198	4.139	4.207	5,399,938	4.1845	-0.20%
1999-07-08	0	24.70	24.70	24.75	24.60	25.00	1,073,200	26,535,230	24.725	4.190	4.190	4.198	4.173	4.241	6,326,652	4.1942	-0.80%
1999-07-07	0	24.90	24.85	24.90	24.70	25.00	507,300	12,621,990	24.881	4.224	4.215	4.224	4.190	4.241	2,990,599	4.2206	-0.40%
1999-07-06	0	25.00	24.85	25.05	24.85	25.20	551,000	13,775,550	25.001	4.241	4.215	4.249	4.215	4.275	3,248,216	4.2410	-0.20%
1999-07-05	0	25.05	25.05	25.10	24.75	25.10	1,353,000	33,485,336	24.749	4.249	4.249	4.258	4.198	4.258	7,976,110	4.1982	1.21%
1999-07-02	0	24.75	24.70	24.75	24.40	24.85	903,000	22,228,500	24.616	4.198	4.190	4.198	4.139	4.215	5,323,302	4.1757	0.41%
1999-06-30	0	24.65	24.55	24.70	24.35	24.90	1,577,200	38,849,370	24.632	4.181	4.164	4.190	4.131	4.224	9,297,798	4.1783	1.23%
1999-06-29	0	24.35	24.35	24.40	24.30	24.80	625,000	15,231,800	24.371	4.131	4.131	4.139	4.122	4.207	3,684,456	4.1341	0.41%
1999-06-28	0	24.25	24.25	24.40	24.05	24.90	1,541,000	37,488,150	24.327	4.114	4.114	4.139	4.080	4.224	9,084,394	4.1267	-0.61%
1999-06-25	0	24.40	24.35	24.40	23.95	25.10	2,598,000	64,339,962	24.765	4.139	4.131	4.139	4.063	4.258	15,315,545	4.2010	-3.17%
1999-06-24	0	25.20	25.15	25.30	25.00	25.80	2,423,000	61,463,200	25.367	4.275	4.266	4.292	4.241	4.376	14,283,898	4.3030	0.00%
1999-06-23	0	25.20	25.10	25.20	25.00	26.50	1,500,000	38,338,062	25.559	4.275	4.258	4.275	4.241	4.495	8,842,694	4.3356	-0.20%
1999-06-22	0	25.25	25.25	25.30	25.05	25.70	1,071,000	27,065,930	25.272	4.283	4.283	4.292	4.249	4.360	6,313,683	4.2869	1.00%
1999-06-21	0	25.00	24.95	25.00	24.95	25.25	540,000	13,524,750	25.046	4.241	4.232	4.241	4.232	4.283	3,183,370	4.2486	0.00%
1999-06-17	0	25.00	24.95	25.00	24.95	25.20	401,000	10,028,200	25.008	4.241	4.232	4.241	4.232	4.275	2,363,947	4.2421	0.20%
1999-06-16	0	24.95	24.90	24.95	24.70	25.10	435,300	10,845,940	24.916	4.232	4.224	4.232	4.190	4.258	2,566,150	4.2265	1.42%
1999-06-15	0	24.60	24.55	24.60	24.50	25.00	196,900	4,889,560	24.833	4.173	4.164	4.173	4.156	4.241	1,160,751	4.2124	-0.81%
1999-06-14	0	24.80	24.80	24.85	24.60	24.90	218,300	5,427,250	24.861	4.207	4.207	4.215	4.173	4.224	1,286,907	4.2173	1.02%
1999-06-11	0	24.55	24.55	24.65	24.30	24.90	337,000	8,343,515	24.758	4.164	4.164	4.181	4.122	4.224	1,986,658	4.1998	-1.41%
1999-06-10	0	24.90	24.70	24.90	24.00	25.70	441,000	11,019,650	24.988	4.224	4.190	4.224	4.071	4.360	2,599,752	4.2387	3.75%
1999-06-09	0	24.00	23.90	24.00	23.75	24.30	511,075	12,316,205	24.099	4.071	4.054	4.071	4.029	4.122	3,012,853	4.0879	-1.03%
1999-06-08	0	24.25	24.25	24.35	24.00	24.55	391,294	9,511,735	24.308	4.114	4.114	4.131	4.071	4.164	2,306,729	4.1235	1.89%
1999-06-07	0	23.80	23.75	23.95	22.95	23.80	349,000	8,206,400	23.514	4.037	4.029	4.063	3.893	4.037	2,057,400	3.9887	3.70%
1999-06-04	0	22.95	22.50	23.15	22.50	22.95	489,000	11,056,544	22.611	3.893	3.817	3.927	3.817	3.893	2,882,718	3.8355	1.77%
1999-06-03	0	22.55	22.50	22.55	22.45	22.75	103,000	2,319,150	22.516	3.825	3.817	3.825	3.808	3.859	607,198	3.8194	-0.44%
1999-06-02	0	22.65	22.60	22.75	22.55	22.85	137,000	3,116,850	22.751	3.842	3.834	3.859	3.825	3.876	807,633	3.8592	0.44%
1999-06-01	0	22.55	22.55	22.65	22.50	22.65	197,000	4,445,250	22.565	3.825	3.825	3.842	3.817	3.842	1,161,340	3.8277	0.22%
1999-05-31	0	22.50	22.50	22.55	22.50	22.90	502,000	11,350,012	22.610	3.817	3.817	3.825	3.817	3.885	2,959,355	3.8353	-0.44%
1999-05-28	0	22.60	22.50	22.60	22.50	22.95	46,000	1,039,000	22.587	3.834	3.817	3.834	3.817	3.893	271,176	3.8315	-1.09%
1999-05-27	0	22.85	22.85	22.90	22.75	23.00	175,000	4,001,200	22.864	3.876	3.876	3.885	3.859	3.902	1,031,648	3.8785	0.44%
1999-05-26	0	22.75	22.75	22.85	22.60	22.95	311,000	7,077,900	22.759	3.859	3.859	3.876	3.834	3.893	1,833,385	3.8606	-2.15%
1999-05-25	0	23.25	23.20	23.25	23.10	23.50	671,000	15,640,400	23.309	3.944	3.935	3.944	3.918	3.986	3,955,632	3.9540	-2.11%
1999-05-24	0	23.75	23.75	23.80	23.70	24.40	467,600	11,237,870	24.033	4.029	4.029	4.037	4.020	4.139	2,756,562	4.0768	-2.66%
1999-05-21	0	24.40	24.30	24.40	24.40	24.60	278,000	6,786,950	24.413	4.139	4.122	4.139	4.139	4.173	1,638,846	4.1413	0.00%
1999-05-20	0	24.40	24.40	24.50	24.20	25.00	284,000	6,970,250	24.543	4.139	4.139	4.156	4.105	4.241	1,674,217	4.1633	-2.40%
1999-05-19	0	25.00	24.90	25.00	24.60	25.05	790,000	19,714,200	24.955	4.241	4.224	4.241	4.173	4.249	4,657,152	4.2331	0.00%
1999-05-18	0	25.00	25.00	25.10	24.90	25.05	545,000	13,622,400	24.995	4.241	4.241	4.258	4.224	4.249	3,212,845	4.2400	0.20%
1999-05-17	0	24.95	24.95	25.00	24.50	25.30	313,000	7,803,500	24.931	4.232	4.232	4.241	4.156	4.292	1,845,175	4.2291	-0.80%
1999-05-14	0	25.15	25.10	25.30	24.60	25.15	233,000	5,827,850	25.012	4.266	4.258	4.292	4.173	4.266	1,373,565	4.2429	1.82%
1999-05-13	0	24.70	24.70	24.80	23.95	24.75	372,000	9,083,290	24.417	4.190	4.190	4.207	4.063	4.198	2,192,988	4.1420	3.78%
1999-05-12	0	23.80	23.75	24.00	23.70	24.45	615,000	14,796,691	24.060	4.037	4.029	4.071	4.020	4.147	3,625,504	4.0813	1.06%
1999-05-11	0	23.55	23.70	23.75	23.50	25.10	650,000	15,633,300	24.051	3.995	4.020	4.029	3.986	4.258	3,831,834	4.0798	-1.88%
1999-05-10	0	24.00	23.90	24.00	23.90	25.30	481,000	11,755,546	24.440	4.071	4.054	4.071	4.054	4.292	2,835,557	4.1458	-5.14%
1999-05-07	0	25.30	25.30	25.45	25.10	26.15	341,000	8,693,300	25.494	4.292	4.292	4.317	4.258	4.436	2,010,239	4.3245	-3.44%
1999-05-06	0	26.20	26.15	26.20	26.10	26.70	792,000	20,892,925	26.380	4.444	4.436	4.444	4.427	4.529	4,668,942	4.4749	-1.13%
1999-05-05	0	26.50	26.60	26.65	26.50	26.70	361,000	9,587,224	26.557	4.495	4.512	4.521	4.495	4.529	2,128,142	4.5050	-0.38%
1999-05-04	0	26.60	26.50	26.70	26.50	26.70	106,000	2,817,000	26.575	4.512	4.495	4.529	4.495	4.529	624,884	4.5080	-0.37%
1999-05-03	0	26.70	26.60	26.75	26.30	26.90	287,000	7,715,458	26.883	4.529	4.512	4.538	4.461	4.563	1,691,902	4.5602	0.75%
1999-04-30	0	26.50	-	27.00	26.30	27.80	885,000	23,955,145	27.068	4.495	-	4.580	4.461	4.716	5,217,189	4.5916	0.76%
1999-04-29	0	26.30	26.20	26.50	25.90	26.55	643,000	17,010,870	26.455	4.461	4.444	4.495	4.393	4.504	3,790,568	4.4877	1.54%
1999-04-28	0	25.90	25.90	26.00	25.80	27.80	280,000	7,558,700	26.995	4.393	4.393	4.410	4.376	4.716	1,650,636	4.5793	-5.82%
1999-04-27	0	27.50	27.50	27.55	26.20	27.55	1,914,000	51,746,276	27.036	4.665	4.665	4.673	4.444	4.673	11,283,277	4.5861	5.77%
1999-04-26	0	26.00	25.70	26.00	25.40	26.00	951,000	24,303,500	25.556	4.410	4.360	4.410	4.309	4.410	5,606,268	4.3351	3.17%
1999-04-23	0	25.20	25.10	25.20	24.30	25.20	992,000	24,485,003	24.682	4.275	4.258	4.275	4.122	4.275	5,847,968	4.1869	3.70%
1999-04-22	0	24.30	24.35	24.40	24.00	25.00	901,600	22,030,915	24.435	4.122	4.131	4.139	4.071	4.241	5,315,048	4.1450	-0.21%
1999-04-21	0	24.35	24.20	24.35	23.90	24.60	384,000	9,329,790	24.296	4.131	4.105	4.131	4.054	4.173	2,263,730	4.1214	1.25%
1999-04-20	0	24.05	23.85	24.05	23.90	25.00	1,314,000	31,956,032	24.320	4.080	4.046	4.080	4.054	4.241	7,746,200	4.1254	-3.80%
1999-04-19	0	25.00	25.00	25.25	24.80	26.05	418,000	10,636,638	25.447	4.241	4.241	4.283	4.207	4.419	2,464,164	4.3165	-3.66%
1999-04-16	0	25.95	25.60	26.05	25.60	26.20	518,000	13,400,956	25.871	4.402	4.343	4.419	4.343	4.444	3,053,677	4.3885	2.57%
1999-04-15	0	25.30	25.00	25.50	24.20	25.30	714,000	17,777,450	24.898	4.292	4.241	4.326	4.105	4.292	4,209,122	4.2236	4.55%
1999-04-14	0	24.20	-	24.00	24.05	24.30	926,300	22,457,800	24.245	4.105	-	4.071	4.080	4.122	5,460,658	4.1127	-0.21%
1999-04-13	0	24.25	24.25	24.45	24.15	25.20	621,000	15,351,100	24.720	4.114	4.114	4.147	4.097	4.275	3,660,875	4.1933	1.04%
1999-04-12	0	24.00	23.95	24.00	23.00	24.10	968,000	22,793,772	23.547	4.071	4.063	4.071	3.902	4.088	5,706,485	3.9944	5.26%
1999-04-09	0	22.80	22.80	22.90	22.10	23.10	557,700	12,710,605	22.791	3.868	3.868	3.885	3.749	3.918	3,287,713	3.8661	3.64%
1999-04-08	0	22.00	21.70	22.00	21.70	23.00	405,000	9,171,148	22.645	3.732	3.681	3.732	3.681	3.902	2,387,527	3.8413	-1.79%
1999-04-07	0	22.40	22.40	23.00	22.40	23.30	780,000	18,005,610	23.084	3.800	3.800	3.902	3.800	3.952	4,598,201	3.9158	0.22%
1999-04-01	0	22.35	22.20	22.50	21.95	22.45	414,000	9,149,920	22.101	3.791	3.766	3.817	3.723	3.808	2,440,583	3.7491	0.00%
1999-03-31	0	22.35	22.20	22.35	21.75	22.35	873,200	19,307,990	22.112	3.791	3.766	3.791	3.689	3.791	5,147,627	3.7509	3.00%
1999-03-30	0	21.70	21.60	21.75	21.10	21.80	1,114,440	23,952,878	21.493	3.681	3.664	3.689	3.579	3.698	6,569,768	3.6459	4.33%
1999-03-29	0	20.80	20.65	20.80	19.70	20.80	873,800	17,876,420	20.458	3.528	3.503	3.528	3.342	3.528	5,151,164	3.4704	6.39%
1999-03-26	0	19.55	19.45	19.55	18.10	20.00	2,066,600	39,373,721	19.052	3.316	3.299	3.316	3.070	3.393	12,182,874	3.2319	-2.25%
1999-03-25	0	20.00	20.00	20.05	20.00	21.00	722,000	14,753,880	20.435	3.393	3.393	3.401	3.393	3.562	4,256,283	3.4664	-2.91%
1999-03-24	0	20.60	20.60	20.65	20.50	20.70	2,479,000	51,091,242	20.610	3.494	3.494	3.503	3.477	3.511	14,614,025	3.4960	-0.96%
1999-03-23	0	20.80	20.80	20.85	20.40	21.00	1,316,560	27,306,160	20.741	3.528	3.528	3.537	3.460	3.562	7,761,291	3.5182	-0.95%
1999-03-22	0	21.00	20.95	21.00	20.90	21.30	2,108,000	44,556,322	21.137	3.562	3.554	3.562	3.545	3.613	12,426,932	3.5855	0.48%
1999-03-19	0	20.90	20.90	21.00	20.15	23.30	2,076,100	44,155,819	21.269	3.545	3.545	3.562	3.418	3.952	12,238,877	3.6078	-9.52%
1999-03-18	0	23.10	23.05	23.10	23.05	24.00	617,900	14,530,733	23.516	3.918	3.910	3.918	3.910	4.071	3,642,600	3.9891	-3.75%
1999-03-17	0	24.00	23.85	24.10	23.80	24.60	769,400	18,568,442	24.134	4.071	4.046	4.088	4.037	4.173	4,535,712	4.0938	-2.04%
1999-03-16	0	24.50	24.40	24.70	24.40	24.75	297,000	7,284,836	24.528	4.156	4.139	4.190	4.139	4.198	1,750,853	4.1607	0.20%
1999-03-15	0	24.45	24.45	24.50	24.40	24.55	346,000	8,429,150	24.362	4.147	4.147	4.156	4.139	4.164	2,039,715	4.1325	1.03%
1999-03-12	0	24.20	24.20	24.30	23.55	24.20	184,000	4,427,650	24.063	4.105	4.105	4.122	3.995	4.105	1,084,704	4.0819	2.76%
1999-03-11	0	23.55	23.60	-	23.50	24.00	334,300	7,918,920	23.688	3.995	4.003	-	3.986	4.071	1,970,742	4.0182	-2.28%
1999-03-10	0	24.10	24.10	24.40	24.10	24.50	212,000	5,135,550	24.224	4.088	4.088	4.139	4.088	4.156	1,249,767	4.1092	-1.43%
1999-03-09	0	24.45	24.40	24.50	23.90	24.55	577,000	14,034,200	24.323	4.147	4.139	4.156	4.054	4.164	3,401,489	4.1259	2.73%
1999-03-08	0	23.80	23.80	23.85	23.80	24.20	308,000	7,342,400	23.839	4.037	4.037	4.046	4.037	4.105	1,815,700	4.0438	0.85%
1999-03-05	0	23.60	23.50	23.60	23.10	24.20	342,000	8,073,750	23.607	4.003	3.986	4.003	3.918	4.105	2,016,134	4.0046	2.16%
1999-03-04	0	23.10	23.10	23.35	23.00	23.50	283,000	6,569,350	23.213	3.918	3.918	3.961	3.902	3.986	1,668,322	3.9377	-1.91%
1999-03-03	0	23.55	23.55	23.65	23.50	23.95	244,000	5,815,950	23.836	3.995	3.995	4.012	3.986	4.063	1,438,411	4.0433	-1.46%
1999-03-02	0	23.90	23.90	23.95	23.90	24.00	724,600	17,350,135	23.944	4.054	4.054	4.063	4.054	4.071	4,271,610	4.0617	0.00%
1999-03-01	0	23.90	23.85	24.00	23.80	24.50	301,400	7,310,082	24.254	4.054	4.046	4.071	4.037	4.156	1,776,792	4.1142	-1.04%
1999-02-26	0	24.15	24.15	24.40	24.10	24.60	1,093,900	26,432,994	24.164	4.097	4.097	4.139	4.088	4.173	6,448,682	4.0990	-0.21%
1999-02-25	0	24.20	24.15	24.30	23.90	24.60	1,770,800	42,476,261	23.987	4.105	4.097	4.122	4.054	4.173	10,439,094	4.0690	0.21%
1999-02-24	0	24.15	24.00	24.15	22.80	24.20	1,436,200	34,024,170	23.690	4.097	4.071	4.097	3.868	4.105	8,466,584	4.0186	6.86%
1999-02-23	0	22.60	22.55	22.60	22.10	22.65	949,800	21,251,788	22.375	3.834	3.825	3.834	3.749	3.842	5,599,194	3.7955	3.20%
1999-02-22	0	21.90	21.90	22.00	21.55	22.95	714,340	15,702,856	21.982	3.715	3.715	3.732	3.656	3.893	4,211,126	3.7289	-4.58%
1999-02-19	0	22.95	22.95	23.00	22.80	24.00	676,000	15,750,033	23.299	3.893	3.893	3.902	3.868	4.071	3,985,107	3.9522	-4.57%
1999-02-15	0	24.05	24.05	24.30	23.80	24.20	56,000	1,343,808	23.997	4.080	4.080	4.122	4.037	4.105	330,127	4.0706	-0.21%
1999-02-12	0	24.10	24.10	24.20	23.90	25.00	442,000	10,745,067	24.310	4.088	4.088	4.105	4.054	4.241	2,605,647	4.1238	-3.21%
1999-02-11	0	24.90	24.85	24.90	24.10	25.00	244,000	6,046,460	24.781	4.224	4.215	4.224	4.088	4.241	1,438,411	4.2036	4.18%
1999-02-10	0	23.90	23.90	24.00	23.65	25.10	659,075	16,082,648	24.402	4.054	4.054	4.071	4.012	4.258	3,885,332	4.1393	-4.02%
1999-02-09	0	24.90	24.80	24.90	24.80	26.00	385,000	9,796,600	25.446	4.224	4.207	4.224	4.207	4.410	2,269,625	4.3164	-4.23%
1999-02-08	0	26.00	25.90	26.00	26.00	26.60	94,394	2,473,833	26.208	4.410	4.393	4.410	4.410	4.512	556,465	4.4456	-1.89%
1999-02-05	0	26.50	26.50	26.60	26.30	26.60	292,000	7,757,500	26.567	4.495	4.495	4.512	4.461	4.512	1,721,378	4.5066	-0.75%
1999-02-04	0	26.70	26.70	26.95	26.50	27.10	209,000	5,631,070	26.943	4.529	4.529	4.572	4.495	4.597	1,232,082	4.5704	-1.48%
1999-02-03	0	27.10	26.90	27.30	27.00	28.50	414,000	11,569,900	27.947	4.597	4.563	4.631	4.580	4.834	2,440,583	4.7406	-4.91%
1999-02-02	0	28.50	28.40	28.50	28.40	28.55	200,400	5,709,000	28.488	4.834	4.818	4.834	4.818	4.843	1,181,384	4.8325	0.00%
1999-02-01	0	28.50	28.40	28.60	28.40	28.50	130,000	3,713,864	28.568	4.834	4.818	4.851	4.818	4.834	766,367	4.8461	-1.38%
1999-01-29	0	28.90	29.00	29.20	28.30	29.00	322,400	9,195,989	28.524	4.902	4.919	4.953	4.801	4.919	1,900,590	4.8385	1.58%
1999-01-28	0	28.45	28.45	28.50	28.35	28.50	540,000	15,361,850	28.448	4.826	4.826	4.834	4.809	4.834	3,183,370	4.8257	0.35%
1999-01-27	0	28.35	28.35	28.40	28.30	28.70	613,000	17,426,075	28.428	4.809	4.809	4.818	4.801	4.868	3,613,714	4.8222	0.18%
1999-01-26	0	28.30	28.30	28.40	27.65	28.50	402,646	11,292,963	28.047	4.801	4.801	4.818	4.690	4.834	2,373,650	4.7576	3.85%
1999-01-25	0	27.25	27.25	27.50	27.00	27.60	904,000	24,664,707	27.284	4.622	4.622	4.665	4.580	4.682	5,329,197	4.6282	1.68%
1999-01-22	0	26.80	26.80	27.00	24.80	27.40	1,920,000	51,158,038	26.645	4.546	4.546	4.580	4.207	4.648	11,318,648	4.5198	-2.55%
1999-01-21	0	27.50	27.45	27.55	26.70	30.00	1,980,500	56,549,550	28.553	4.665	4.656	4.673	4.529	5.089	11,675,303	4.8435	-9.84%
1999-01-20	0	30.50	30.40	30.60	30.40	30.80	672,717	20,584,410	30.599	5.174	5.157	5.191	5.157	5.225	3,965,754	5.1905	-0.33%
1999-01-19	0	30.60	30.60	30.70	30.40	31.00	601,000	18,449,052	30.697	5.191	5.191	5.208	5.157	5.259	3,542,973	5.2072	-1.29%
1999-01-18	0	31.00	31.00	31.30	30.80	32.00	735,083	22,982,516	31.265	5.259	5.259	5.309	5.225	5.428	4,333,409	5.3036	-0.96%
1999-01-15	0	31.30	31.30	31.40	30.80	31.50	671,000	20,947,750	31.219	5.309	5.309	5.326	5.225	5.343	3,955,632	5.2957	-1.88%
1999-01-14	0	31.90	31.70	31.90	31.00	32.50	295,000	9,390,384	31.832	5.411	5.377	5.411	5.259	5.513	1,739,063	5.3997	-2.15%
1999-01-13	0	32.60	32.60	32.80	32.20	32.90	441,000	14,377,262	32.602	5.530	5.530	5.564	5.462	5.581	2,599,752	5.5302	-0.91%
1999-01-12	0	32.90	32.90	33.00	32.60	33.40	123,000	4,054,100	32.960	5.581	5.581	5.598	5.530	5.666	725,101	5.5911	-0.90%
1999-01-11	0	33.20	33.20	33.30	32.80	33.60	229,000	7,627,564	33.308	5.632	5.632	5.649	5.564	5.700	1,349,985	5.6501	1.53%
1999-01-08	0	32.70	32.70	33.50	32.60	33.90	472,000	15,541,100	32.926	5.547	5.547	5.683	5.530	5.751	2,782,501	5.5853	-3.82%
1999-01-07	0	34.00	33.90	34.00	34.00	35.80	126,000	4,353,600	34.552	5.767	5.751	5.767	5.767	6.073	742,786	5.8612	-3.95%
1999-01-06	0	35.40	35.30	35.40	34.80	35.50	447,000	15,646,201	35.003	6.005	5.988	6.005	5.903	6.022	2,635,123	5.9376	2.61%
1999-01-05	0	34.50	34.20	34.60	33.70	34.60	325,000	11,036,100	33.957	5.852	5.801	5.869	5.717	5.869	1,915,917	5.7602	2.99%
1999-01-04	0	33.50	33.50	33.60	32.50	33.60	105,500	3,520,950	33.374	5.683	5.683	5.700	5.513	5.700	621,936	5.6613	-0.89%
1998-12-31	0	33.80	33.70	33.90	33.40	33.80	218,000	7,335,700	33.650	5.734	5.717	5.751	5.666	5.734	1,285,138	5.7081	1.81%
1998-12-30	0	33.20	33.20	33.30	32.30	33.30	111,500	3,672,200	32.935	5.632	5.632	5.649	5.479	5.649	657,307	5.5867	2.15%
1998-12-29	0	32.50	31.80	32.50	32.00	32.50	16,000	516,000	32.250	5.513	5.394	5.513	5.428	5.513	94,322	5.4706	1.56%
1998-12-28	0	32.00	31.90	32.30	32.00	32.00	1,000	32,000	32.000	5.428	5.411	5.479	5.428	5.428	5,895	5.4282	0.00%
1998-12-24	0	32.00	31.80	32.30	31.90	32.00	438,000	13,931,700	31.808	5.428	5.394	5.479	5.411	5.428	2,582,067	5.3956	0.63%
1998-12-23	0	31.80	31.70	31.90	31.80	31.80	327,500	10,422,986	31.826	5.394	5.377	5.411	5.394	5.394	1,930,655	5.3987	-0.31%
1998-12-22	0	31.90	31.80	31.90	31.60	31.90	445,000	14,172,900	31.849	5.411	5.394	5.411	5.360	5.411	2,623,332	5.4026	0.00%
1998-12-21	0	31.90	31.80	32.00	31.90	32.00	484,000	15,464,600	31.952	5.411	5.394	5.428	5.411	5.428	2,853,242	5.4200	-0.62%
1998-12-18	0	32.10	32.00	32.10	31.70	32.20	283,000	8,981,100	31.735	5.445	5.428	5.445	5.377	5.462	1,668,322	5.3833	1.90%
1998-12-17	0	31.50	31.40	31.60	31.10	31.60	616,000	19,196,560	31.163	5.343	5.326	5.360	5.276	5.360	3,631,399	5.2863	1.29%
1998-12-16	0	31.10	31.10	31.20	30.40	31.10	435,000	13,311,384	30.601	5.276	5.276	5.293	5.157	5.276	2,564,381	5.1909	2.64%
1998-12-15	0	30.30	30.30	30.80	30.00	30.50	576,000	17,420,080	30.243	5.140	5.140	5.225	5.089	5.174	3,395,594	5.1302	-0.33%
1998-12-14	0	30.40	-	31.30	30.00	31.70	60,000	1,840,900	30.682	5.157	-	5.309	5.089	5.377	353,708	5.2046	-5.33%
1998-12-11	0	32.50	32.50	32.80	32.50	33.10	191,000	6,231,200	32.624	5.447	5.447	5.498	5.447	5.548	1,139,553	5.4681	-0.31%
1998-12-10	0	32.60	32.50	32.60	32.30	32.60	393,000	12,699,540	32.314	5.464	5.447	5.464	5.414	5.464	2,344,735	5.4162	1.87%
1998-12-09	0	32.00	32.00	32.20	31.60	32.10	370,000	11,793,686	31.875	5.364	5.364	5.397	5.296	5.380	2,207,511	5.3425	0.95%
1998-12-08	0	31.70	31.60	31.80	31.50	32.30	447,000	14,136,300	31.625	5.313	5.296	5.330	5.280	5.414	2,666,912	5.3006	1.60%
1998-12-07	0	31.20	31.00	31.40	31.20	32.10	403,000	12,585,725	31.230	5.229	5.196	5.263	5.229	5.380	2,404,397	5.2345	0.65%
1998-12-04	0	31.00	30.60	31.00	30.40	31.00	727,700	22,310,780	30.659	5.196	5.129	5.196	5.095	5.196	4,341,638	5.1388	0.65%
1998-12-03	0	30.80	30.70	30.90	30.50	31.00	276,000	8,487,198	30.751	5.162	5.146	5.179	5.112	5.196	1,646,684	5.1541	-2.22%
1998-12-02	0	31.50	31.50	31.90	31.30	32.70	372,000	11,859,600	31.881	5.280	5.280	5.347	5.246	5.481	2,219,444	5.3435	1.61%
1998-12-01	0	31.00	30.60	31.00	30.80	32.80	78,000	2,470,800	31.677	5.196	5.129	5.196	5.162	5.498	465,367	5.3094	-7.46%
1998-11-30	0	33.50	33.20	33.70	33.00	34.70	369,000	12,491,040	33.851	5.615	5.565	5.648	5.531	5.816	2,201,545	5.6738	-4.01%
1998-11-27	0	34.90	-	34.90	34.70	35.40	520,000	18,225,986	35.050	5.850	-	5.850	5.816	5.933	3,102,448	5.8747	-0.85%
1998-11-26	0	35.20	35.00	35.30	34.00	35.50	763,000	26,664,337	34.947	5.900	5.866	5.917	5.699	5.950	4,552,246	5.8574	5.07%
1998-11-25	0	33.50	33.40	33.50	33.00	34.00	990,300	33,168,950	33.494	5.615	5.598	5.615	5.531	5.699	5,908,374	5.6139	4.69%
1998-11-24	0	32.00	31.20	32.00	30.70	32.40	601,700	19,024,770	31.618	5.364	5.229	5.364	5.146	5.431	3,589,891	5.2995	6.67%
1998-11-23	0	30.00	30.00	30.50	30.00	31.80	787,000	24,166,065	30.707	5.028	5.028	5.112	5.028	5.330	4,695,436	5.1467	-1.96%
1998-11-20	0	30.60	30.60	30.70	29.40	30.80	529,000	15,920,721	30.096	5.129	5.129	5.146	4.928	5.162	3,156,145	5.0444	4.62%
1998-11-19	0	29.25	29.25	30.00	28.60	30.10	324,000	9,452,175	29.173	4.903	4.903	5.028	4.794	5.045	1,933,064	4.8897	2.27%
1998-11-18	0	28.60	28.55	28.60	28.55	29.10	334,000	9,618,320	28.797	4.794	4.785	4.794	4.785	4.877	1,992,726	4.8267	-1.04%
1998-11-17	0	28.90	28.70	29.00	28.70	29.10	697,000	20,163,160	28.928	4.844	4.810	4.861	4.810	4.877	4,158,474	4.8487	-1.20%
1998-11-16	0	29.25	29.20	29.25	29.25	29.55	405,000	11,939,854	29.481	4.903	4.894	4.903	4.903	4.953	2,416,330	4.9413	-1.02%
1998-11-13	0	29.55	29.40	29.50	29.40	29.70	903,000	26,687,308	29.554	4.953	4.928	4.944	4.928	4.978	5,387,521	4.9535	-0.17%
1998-11-12	0	29.60	29.60	29.70	29.40	29.80	474,000	14,026,850	29.593	4.961	4.961	4.978	4.928	4.995	2,828,001	4.9600	0.68%
1998-11-11	0	29.40	29.30	29.40	29.30	29.60	363,000	10,688,900	29.446	4.928	4.911	4.928	4.911	4.961	2,165,748	4.9354	-0.17%
1998-11-10	0	29.45	29.45	29.80	29.40	30.90	108,000	3,217,053	29.788	4.936	4.936	4.995	4.928	5.179	644,355	4.9927	-5.61%
1998-11-09	0	31.20	31.10	31.30	31.10	31.60	301,000	9,448,059	31.389	5.229	5.213	5.246	5.213	5.296	1,795,840	5.2611	-1.27%
1998-11-06	0	31.60	31.60	31.80	31.50	31.60	197,000	6,230,769	31.628	5.296	5.296	5.330	5.280	5.296	1,175,351	5.3012	0.00%
1998-11-05	0	31.60	31.30	31.70	31.20	32.00	295,000	9,283,646	31.470	5.296	5.246	5.313	5.229	5.364	1,760,043	5.2747	2.27%
1998-11-04	0	30.90	30.90	31.20	30.60	31.10	188,000	5,817,900	30.946	5.179	5.179	5.229	5.129	5.213	1,121,654	5.1869	0.32%
1998-11-03	0	30.80	30.70	30.90	28.60	30.90	547,000	16,383,610	29.952	5.162	5.146	5.179	4.794	5.179	3,263,537	5.0202	7.13%
1998-11-02	0	28.75	28.55	28.75	28.65	29.10	463,300	13,405,270	28.934	4.819	4.785	4.819	4.802	4.877	2,764,162	4.8497	-1.03%
1998-10-30	0	29.05	29.05	29.30	28.75	29.10	630,000	18,176,942	28.852	4.869	4.869	4.911	4.819	4.877	3,758,735	4.8359	1.04%
1998-10-29	0	28.75	28.70	28.75	28.70	28.80	534,000	15,351,433	28.748	4.819	4.810	4.819	4.810	4.827	3,185,976	4.8184	0.70%
1998-10-27	0	28.55	28.50	28.55	28.50	28.75	177,000	5,060,200	28.589	4.785	4.777	4.785	4.777	4.819	1,056,026	4.7917	-0.70%
1998-10-26	0	28.75	28.50	28.75	28.75	28.75	90,000	2,587,500	28.750	4.819	4.777	4.819	4.819	4.819	536,962	4.8188	0.35%
1998-10-23	0	28.65	28.60	28.70	28.35	29.00	324,000	9,280,377	28.643	4.802	4.794	4.810	4.752	4.861	1,933,064	4.8009	-2.22%
1998-10-22	0	29.30	-	29.30	29.55	29.55	21,000	613,550	29.217	4.911	-	4.911	4.953	4.953	125,291	4.8970	-0.85%
1998-10-21	0	29.55	29.50	29.60	29.00	29.65	403,000	11,862,910	29.437	4.953	4.944	4.961	4.861	4.970	2,404,397	4.9338	2.07%
1998-10-20	0	28.95	28.95	-	28.90	29.50	455,000	13,198,900	29.009	4.852	4.852	-	4.844	4.944	2,714,642	4.8621	-1.53%
1998-10-19	0	29.40	-	29.40	29.30	30.00	236,000	6,950,500	29.451	4.928	-	4.928	4.911	5.028	1,408,034	4.9363	-2.00%
1998-10-16	0	30.00	29.70	30.00	28.50	30.00	548,000	16,018,675	29.231	5.028	4.978	5.028	4.777	5.028	3,269,503	4.8994	7.14%
1998-10-15	0	28.00	28.00	28.40	28.00	28.60	706,000	20,025,280	28.364	4.693	4.693	4.760	4.693	4.794	4,212,170	4.7541	-1.06%
1998-10-14	0	28.30	28.25	28.30	28.20	28.70	156,000	4,408,328	28.259	4.743	4.735	4.743	4.727	4.810	930,734	4.7364	-2.08%
1998-10-13	0	28.90	28.40	28.90	27.40	29.80	744,000	21,359,056	28.708	4.844	4.760	4.844	4.593	4.995	4,438,888	4.8118	-2.69%
1998-10-12	0	29.70	-	29.70	29.60	30.60	386,000	11,601,900	30.057	4.978	-	4.978	4.961	5.129	2,302,971	5.0378	-2.62%
1998-10-09	0	30.50	-	30.50	30.30	31.40	407,449	12,599,419	30.923	5.112	-	5.112	5.079	5.263	2,430,941	5.1829	-2.87%
1998-10-08	0	31.40	31.30	31.60	31.20	31.50	267,200	8,350,440	31.252	5.263	5.246	5.296	5.229	5.280	1,594,181	5.2381	0.64%
1998-10-07	0	31.20	31.10	31.20	30.80	31.20	402,000	12,484,350	31.056	5.229	5.213	5.229	5.162	5.229	2,398,431	5.2052	1.30%
1998-10-05	0	30.80	30.60	30.90	30.70	31.20	332,598	10,304,300	30.981	5.162	5.129	5.179	5.146	5.229	1,984,362	5.1928	-0.32%
1998-09-30	0	30.90	30.80	31.00	30.90	31.00	241,000	7,458,800	30.949	5.179	5.162	5.196	5.179	5.196	1,437,865	5.1874	0.65%
1998-09-29	0	30.70	30.60	30.80	30.70	31.00	106,000	3,267,400	30.825	5.146	5.129	5.162	5.146	5.196	632,422	5.1665	-0.32%
1998-09-28	0	30.80	30.70	30.80	30.70	30.80	46,000	1,415,600	30.774	5.162	5.146	5.162	5.146	5.162	274,447	5.1580	0.00%
1998-09-25	0	30.80	30.00	30.80	30.60	31.30	126,000	3,890,385	30.876	5.162	5.028	5.162	5.129	5.246	751,747	5.1751	-2.22%
1998-09-24	0	31.50	31.40	31.60	30.20	31.60	420,000	13,014,866	30.988	5.280	5.263	5.296	5.062	5.296	2,505,824	5.1938	5.88%
1998-09-23	0	29.75	29.75	29.85	29.70	29.90	60,000	1,787,500	29.792	4.986	4.986	5.003	4.978	5.012	357,975	4.9934	-0.83%
1998-09-22	0	30.00	29.60	30.30	-	-	27,000	799,200	29.600	5.028	4.961	5.079	-	-	161,089	4.9612	0.00%
1998-09-21	0	30.00	29.80	30.00	30.00	31.00	411,000	12,466,700	30.333	5.028	4.995	5.028	5.028	5.196	2,452,127	5.0840	-3.23%
1998-09-18	0	31.00	31.00	31.60	31.00	32.00	195,000	6,159,941	31.589	5.196	5.196	5.296	5.196	5.364	1,163,418	5.2947	-3.13%
1998-09-17	0	32.00	32.00	32.10	31.20	32.60	319,000	10,197,700	31.968	5.364	5.364	5.380	5.229	5.464	1,903,233	5.3581	3.23%
1998-09-16	0	31.00	31.00	31.10	31.00	31.30	118,000	3,670,300	31.104	5.196	5.196	5.213	5.196	5.246	704,017	5.2134	0.00%
1998-09-15	0	31.00	30.90	31.10	30.50	31.40	493,000	15,028,955	30.485	5.196	5.179	5.213	5.112	5.263	2,941,360	5.1095	3.33%
1998-09-14	0	30.00	29.50	30.00	28.90	30.50	358,000	10,701,050	29.891	5.028	4.944	5.028	4.844	5.112	2,135,916	5.0101	4.53%
1998-09-11	0	28.70	28.70	29.00	28.60	29.55	338,000	9,805,100	29.009	4.810	4.810	4.861	4.794	4.953	2,016,591	4.8622	-2.88%
1998-09-10	0	29.55	29.50	29.55	29.50	29.60	104,000	3,083,248	29.647	4.953	4.944	4.953	4.944	4.961	620,490	4.9691	-0.17%
1998-09-09	0	29.60	29.60	29.70	29.60	30.00	235,000	7,018,450	29.866	4.961	4.961	4.978	4.961	5.028	1,402,068	5.0058	-1.99%
1998-09-08	0	30.20	29.80	30.20	29.90	30.40	368,000	11,031,960	29.978	5.062	4.995	5.062	5.012	5.095	2,195,579	5.0246	1.17%
1998-09-07	0	29.85	29.85	30.00	29.00	30.00	412,000	12,191,300	29.591	5.003	5.003	5.028	4.861	5.028	2,458,094	4.9597	2.93%
1998-09-04	0	29.00	28.80	29.05	28.65	29.35	182,000	5,279,220	29.007	4.861	4.827	4.869	4.802	4.919	1,085,857	4.8618	-1.69%
1998-09-03	0	29.50	29.50	29.90	27.50	30.50	386,000	11,447,315	29.656	4.944	4.944	5.012	4.609	5.112	2,302,971	4.9707	10.07%
1998-09-02	0	26.80	26.75	27.00	25.40	27.20	880,000	23,045,686	26.188	4.492	4.484	4.525	4.257	4.559	5,250,297	4.3894	5.51%
1998-09-01	0	25.40	25.10	25.50	25.10	27.00	240,000	6,206,630	25.861	4.257	4.207	4.274	4.207	4.525	1,431,899	4.3345	-6.62%
1998-08-31	0	27.20	27.00	27.35	26.80	28.40	498,000	13,759,050	27.629	4.559	4.525	4.584	4.492	4.760	2,971,191	4.6308	-4.90%
1998-08-28	0	28.60	28.10	29.00	28.00	29.50	335,800	9,586,650	28.549	4.794	4.710	4.861	4.693	4.944	2,003,466	4.7850	-3.70%
1998-08-27	0	29.70	29.70	-	28.90	29.80	268,354	7,872,471	29.336	4.978	4.978	-	4.844	4.995	1,601,066	4.9170	0.17%
1998-08-26	0	29.65	29.65	29.90	29.60	29.90	147,000	4,371,580	29.739	4.970	4.970	5.012	4.961	5.012	877,038	4.9845	-0.17%
1998-08-25	0	29.70	29.50	29.70	29.70	30.20	499,000	14,970,472	30.001	4.978	4.944	4.978	4.978	5.062	2,977,157	5.0284	-2.62%
1998-08-24	0	30.50	30.50	31.60	30.50	30.90	188,000	5,738,400	30.523	5.112	5.112	5.296	5.112	5.179	1,121,654	5.1160	-1.93%
1998-08-21	0	31.10	31.10	31.30	31.10	31.10	4,000	124,400	31.100	5.213	5.213	5.246	5.213	5.213	23,865	5.2127	-1.58%
1998-08-20	0	31.60	-	31.60	31.10	32.00	579,800	18,167,968	31.335	5.296	-	5.296	5.213	5.364	3,459,230	5.2520	1.61%
1998-08-19	0	31.10	31.00	31.10	30.70	31.10	106,000	3,210,628	30.289	5.213	5.196	5.213	5.146	5.213	632,422	5.0767	2.64%
1998-08-18	0	30.30	30.20	31.50	29.80	31.00	620,500	19,192,950	30.931	5.079	5.062	5.280	4.995	5.196	3,702,056	5.1844	-5.02%
1998-08-14	0	31.90	31.00	32.00	30.50	32.00	353,000	10,955,348	31.035	5.347	5.196	5.364	5.112	5.364	2,106,085	5.2018	4.93%
1998-08-13	0	30.40	30.40	30.50	30.00	30.70	200,000	6,049,870	30.249	5.095	5.095	5.112	5.028	5.146	1,193,249	5.0701	1.33%
1998-08-12	0	30.00	30.00	30.30	28.90	30.50	443,500	13,221,950	29.813	5.028	5.028	5.079	4.844	5.112	2,646,030	4.9969	-2.28%
1998-08-11	0	30.70	30.60	30.80	30.50	32.20	412,500	12,743,760	30.894	5.146	5.129	5.162	5.112	5.397	2,461,077	5.1781	-5.25%
1998-08-10	0	32.40	32.40	32.50	32.40	33.20	104,000	3,410,900	32.797	5.431	5.431	5.447	5.431	5.565	620,490	5.4971	-2.41%
1998-08-07	0	33.20	33.20	-	32.90	33.20	48,000	1,584,700	33.015	5.565	5.565	-	5.514	5.565	286,380	5.5336	-0.90%
1998-08-06	0	33.50	33.50	33.60	33.50	33.60	18,000	603,400	33.522	5.615	5.615	5.632	5.615	5.632	107,392	5.6186	-0.30%
1998-08-05	0	33.60	33.20	34.20	33.60	35.00	263,000	9,203,570	34.995	5.632	5.565	5.732	5.632	5.866	1,569,123	5.8654	-4.00%
1998-08-04	0	35.00	34.60	35.00	34.40	35.50	101,000	3,544,600	35.095	5.866	5.799	5.866	5.766	5.950	602,591	5.8823	2.34%
1998-08-03	0	34.20	33.90	34.50	34.00	35.00	274,000	9,549,900	34.854	5.732	5.682	5.783	5.699	5.866	1,634,752	5.8418	-2.29%
1998-07-31	0	35.00	35.00	35.80	34.90	35.10	804,000	28,120,100	34.975	5.866	5.866	6.000	5.850	5.883	4,796,862	5.8622	0.86%
1998-07-30	0	34.70	34.60	34.80	34.50	35.10	91,000	3,152,454	34.642	5.816	5.799	5.833	5.783	5.883	542,928	5.8064	0.58%
1998-07-29	0	34.50	33.90	34.50	33.70	34.60	338,000	11,526,900	34.103	5.783	5.682	5.783	5.648	5.799	2,016,591	5.7160	2.37%
1998-07-28	0	33.70	33.00	33.70	32.70	34.50	95,000	3,176,100	33.433	5.648	5.531	5.648	5.481	5.783	566,793	5.6036	2.35%
1998-07-27	0	33.70	33.10	33.70	33.40	33.70	81,600	2,746,700	33.661	5.519	5.420	5.519	5.469	5.519	498,302	5.5121	-0.30%
1998-07-24	0	33.80	33.60	34.00	31.80	34.00	194,300	6,479,000	33.345	5.535	5.502	5.568	5.207	5.568	1,186,520	5.4605	4.32%
1998-07-23	0	32.40	32.40	32.80	32.40	34.60	549,000	19,322,164	35.195	5.306	5.306	5.371	5.306	5.666	3,352,546	5.7634	-7.43%
1998-07-22	0	35.00	35.00	35.60	35.00	36.00	488,000	17,461,104	35.781	5.731	5.731	5.830	5.731	5.895	2,980,041	5.8594	-2.23%
1998-07-21	0	35.80	35.80	36.00	34.30	36.20	600,600	21,535,120	35.856	5.862	5.862	5.895	5.617	5.928	3,667,649	5.8716	4.99%
1998-07-20	0	34.10	34.00	34.20	32.00	34.20	147,000	4,888,402	33.254	5.584	5.568	5.600	5.240	5.600	897,676	5.4456	6.90%
1998-07-17	0	31.90	31.90	32.20	31.90	32.10	197,200	6,287,169	31.882	5.224	5.224	5.273	5.224	5.257	1,204,230	5.2209	1.27%
1998-07-16	0	31.50	31.50	31.90	31.50	31.90	196,000	6,208,350	31.675	5.158	5.158	5.224	5.158	5.224	1,196,902	5.1870	-0.63%
1998-07-15	0	31.70	31.70	31.90	31.60	31.90	125,000	3,962,522	31.700	5.191	5.191	5.224	5.175	5.224	763,330	5.1911	0.32%
1998-07-14	0	31.60	31.60	31.70	31.60	31.70	340,000	10,767,500	31.669	5.175	5.175	5.191	5.175	5.191	2,076,258	5.1860	-0.32%
1998-07-13	0	31.70	31.50	31.90	31.20	31.70	202,000	6,326,492	31.319	5.191	5.158	5.224	5.109	5.191	1,233,542	5.1287	1.60%
1998-07-10	0	31.20	31.20	31.80	30.70	31.20	176,000	5,515,469	31.338	5.109	5.109	5.207	5.027	5.109	1,074,769	5.1318	0.65%
1998-07-09	0	31.00	31.00	31.20	30.90	32.50	207,000	6,497,700	31.390	5.076	5.076	5.109	5.060	5.322	1,264,075	5.1403	-4.62%
1998-07-08	0	32.50	32.50	33.00	29.90	32.70	240,000	7,534,750	31.395	5.322	5.322	5.404	4.896	5.355	1,465,594	5.1411	9.80%
1998-07-07	0	29.60	29.55	29.90	29.50	29.90	75,000	2,216,990	29.560	4.847	4.839	4.896	4.831	4.896	457,998	4.8406	0.34%
1998-07-06	0	29.50	29.50	29.60	29.40	29.60	107,000	3,150,550	29.444	4.831	4.831	4.847	4.814	4.847	653,411	4.8217	0.68%
1998-07-03	0	29.30	29.35	29.40	28.95	29.35	339,000	9,884,390	29.157	4.798	4.806	4.814	4.741	4.806	2,070,151	4.7747	1.74%
1998-07-02	0	28.80	28.80	29.30	28.80	29.40	389,000	11,281,700	29.002	4.716	4.716	4.798	4.716	4.814	2,375,484	4.7492	-0.17%
1998-06-30	0	28.85	28.85	28.90	28.85	29.20	401,200	11,636,140	29.003	4.724	4.724	4.733	4.724	4.782	2,449,985	4.7495	-1.54%
1998-06-29	0	29.30	29.20	29.30	29.20	29.45	779,000	22,626,744	29.046	4.798	4.782	4.798	4.782	4.823	4,757,074	4.7564	1.03%
1998-06-26	0	29.00	28.90	29.00	27.90	29.10	413,000	11,701,655	28.333	4.749	4.733	4.749	4.569	4.765	2,522,043	4.6398	2.84%
1998-06-25	0	28.20	27.40	28.20	26.80	28.20	586,000	16,029,850	27.355	4.618	4.487	4.618	4.389	4.618	3,578,492	4.4795	1.81%
1998-06-24	0	27.70	27.20	27.70	24.45	27.70	1,011,000	25,502,800	25.225	4.536	4.454	4.536	4.004	4.536	6,173,815	4.1308	13.99%
1998-06-23	0	24.30	24.30	24.45	24.15	24.45	292,000	7,026,641	24.064	3.979	3.979	4.004	3.955	4.004	1,783,139	3.9406	0.83%
1998-06-22	0	24.10	24.05	24.20	23.70	24.20	240,000	5,742,250	23.926	3.947	3.938	3.963	3.881	3.963	1,465,594	3.9180	0.84%
1998-06-19	0	23.90	23.90	24.00	23.90	24.10	181,600	4,367,013	24.047	3.914	3.914	3.930	3.914	3.947	1,108,966	3.9379	-1.04%
1998-06-18	0	24.15	24.05	24.25	23.90	24.40	888,600	21,257,531	23.922	3.955	3.938	3.971	3.914	3.996	5,426,362	3.9175	2.55%
1998-06-17	0	23.55	23.50	23.60	22.65	23.60	557,600	12,877,320	23.094	3.856	3.848	3.865	3.709	3.865	3,405,063	3.7818	4.67%
1998-06-16	0	22.50	22.30	22.55	22.50	22.75	882,000	19,946,750	22.615	3.685	3.652	3.693	3.685	3.725	5,386,058	3.7034	-2.17%
1998-06-15	0	23.00	22.90	23.10	23.00	23.70	394,000	9,074,500	23.032	3.766	3.750	3.783	3.766	3.881	2,406,017	3.7716	-3.77%
1998-06-12	0	23.90	23.65	23.90	23.90	24.10	309,000	7,419,600	24.012	3.914	3.873	3.914	3.914	3.947	1,886,952	3.9321	-0.83%
1998-06-11	0	24.10	24.10	24.45	24.00	24.25	153,000	3,748,060	24.497	3.947	3.947	4.004	3.930	3.971	934,316	4.0116	-2.82%
1998-06-10	0	24.80	-	24.80	24.50	24.90	537,000	13,309,810	24.785	4.061	-	4.061	4.012	4.078	3,279,266	4.0588	0.00%
1998-06-09	0	24.80	24.75	24.80	24.75	24.85	180,000	4,456,538	24.759	4.061	4.053	4.061	4.053	4.069	1,099,195	4.0544	0.20%
1998-06-08	0	24.75	24.50	24.80	24.30	24.80	182,000	4,472,470	24.574	4.053	4.012	4.061	3.979	4.061	1,111,409	4.0241	0.41%
1998-06-05	0	24.65	24.75	24.80	24.40	24.75	380,000	9,406,409	24.754	4.037	4.053	4.061	3.996	4.053	2,320,524	4.0536	-1.40%
1998-06-04	0	25.00	25.00	25.20	23.50	25.20	603,600	14,742,790	24.425	4.094	4.094	4.127	3.848	4.127	3,685,969	3.9997	6.38%
1998-06-03	0	23.50	23.40	23.55	21.45	23.50	523,000	11,941,500	22.833	3.848	3.832	3.856	3.513	3.848	3,193,773	3.7390	8.80%
1998-06-02	0	21.60	21.60	21.80	21.60	22.70	570,000	12,731,476	22.336	3.537	3.537	3.570	3.537	3.717	3,480,786	3.6576	-5.47%
1998-06-01	0	22.85	22.85	23.00	22.85	25.10	504,000	12,062,250	23.933	3.742	3.742	3.766	3.742	4.110	3,077,747	3.9192	-9.15%
1998-05-29	0	25.15	25.15	25.50	25.15	26.00	214,000	5,450,180	25.468	4.118	4.118	4.176	4.118	4.258	1,306,821	4.1706	-3.27%
1998-05-28	0	26.00	26.00	26.05	26.00	26.30	629,000	16,471,174	26.186	4.258	4.258	4.266	4.258	4.307	3,841,077	4.2882	-1.33%
1998-05-27	0	26.35	26.30	26.35	26.30	26.50	457,000	12,046,100	26.359	4.315	4.307	4.315	4.307	4.340	2,790,735	4.3165	0.00%
1998-05-26	0	26.35	26.20	26.90	26.20	26.80	216,000	5,796,400	26.835	4.315	4.290	4.405	4.290	4.389	1,319,035	4.3944	-2.41%
1998-05-25	0	27.00	26.85	27.00	26.90	27.10	222,000	5,988,760	26.976	4.421	4.397	4.421	4.405	4.438	1,355,674	4.4176	-0.37%
1998-05-22	0	27.10	27.00	27.20	27.00	27.10	106,000	2,865,500	27.033	4.438	4.421	4.454	4.421	4.438	647,304	4.4268	0.37%
1998-05-21	0	27.00	27.00	27.10	26.75	27.10	641,000	17,234,550	26.887	4.421	4.421	4.438	4.380	4.438	3,914,357	4.4029	0.56%
1998-05-20	0	26.85	26.80	26.90	26.85	26.90	291,000	7,814,294	26.853	4.397	4.389	4.405	4.397	4.405	1,777,033	4.3974	-0.56%
1998-05-19	0	27.00	26.75	27.00	26.75	27.00	277,000	7,432,930	26.834	4.421	4.380	4.421	4.380	4.421	1,691,540	4.3942	0.00%
1998-05-18	0	27.00	26.95	27.00	26.85	27.00	545,000	14,653,100	26.886	4.421	4.413	4.421	4.397	4.421	3,328,120	4.4028	0.37%
1998-05-15	0	26.90	26.80	26.90	26.85	26.90	338,900	9,119,170	26.908	4.405	4.389	4.405	4.397	4.405	2,069,541	4.4064	0.00%
1998-05-14	0	26.90	26.75	26.90	26.70	27.25	318,000	8,593,516	27.024	4.405	4.380	4.405	4.372	4.462	1,941,912	4.4253	-1.10%
1998-05-13	0	27.20	27.20	27.25	27.10	27.25	245,000	6,665,400	27.206	4.454	4.454	4.462	4.438	4.462	1,496,127	4.4551	-0.18%
1998-05-12	0	27.25	27.25	27.35	27.25	27.25	30,000	817,500	27.250	4.462	4.462	4.479	4.462	4.462	183,199	4.4624	-0.18%
1998-05-11	0	27.30	27.35	27.40	27.30	27.35	384,000	10,472,742	27.273	4.471	4.479	4.487	4.471	4.479	2,344,950	4.4661	0.00%
1998-05-08	0	27.30	27.25	27.35	27.20	27.30	157,400	4,290,820	27.261	4.471	4.462	4.479	4.454	4.471	961,185	4.4641	0.18%
1998-05-07	0	27.25	27.25	27.35	27.10	27.35	547,000	14,925,370	27.286	4.462	4.462	4.479	4.438	4.479	3,340,333	4.4682	-0.55%
1998-05-06	0	27.40	27.35	27.40	27.25	27.40	17,000	464,750	27.338	4.487	4.479	4.487	4.462	4.487	103,813	4.4768	0.37%
1998-05-05	0	27.30	27.25	27.40	27.30	27.30	110,000	3,003,000	27.300	4.471	4.462	4.487	4.471	4.471	671,731	4.4705	-0.18%
1998-05-04	0	27.35	27.30	27.40	27.25	27.35	140,000	3,822,650	27.305	4.479	4.471	4.487	4.462	4.479	854,930	4.4713	-0.18%
1998-05-01	0	27.40	27.30	27.45	27.25	27.40	251,000	6,860,850	27.334	4.487	4.471	4.495	4.462	4.487	1,532,767	4.4761	0.74%
1998-04-30	0	27.20	27.15	27.25	27.15	27.30	197,000	5,358,450	27.200	4.454	4.446	4.462	4.446	4.471	1,203,008	4.4542	-1.09%
1998-04-29	0	27.50	27.45	27.55	27.35	27.55	144,000	3,956,650	27.477	4.503	4.495	4.511	4.479	4.511	879,356	4.4995	0.36%
1998-04-28	0	27.40	27.25	27.60	27.10	27.50	244,000	6,650,200	27.255	4.487	4.462	4.520	4.438	4.503	1,490,021	4.4632	-0.90%
1998-04-27	0	27.65	27.65	27.70	27.65	27.75	21,000	581,950	27.712	4.528	4.528	4.536	4.528	4.544	128,239	4.5380	0.00%
1998-04-24	0	27.65	27.65	27.70	27.60	27.80	262,600	7,264,770	27.665	4.528	4.528	4.536	4.520	4.552	1,603,604	4.5303	-0.90%
1998-04-23	0	27.90	27.80	27.95	27.90	27.90	152,000	4,240,800	27.900	4.569	4.552	4.577	4.569	4.569	928,210	4.5688	-0.53%
1998-04-22	0	28.05	28.00	28.05	28.00	28.10	212,000	5,942,850	28.032	4.593	4.585	4.593	4.585	4.602	1,294,608	4.5905	0.18%
1998-04-21	0	28.00	27.95	28.00	27.95	28.00	428,400	11,992,500	27.994	4.585	4.577	4.585	4.577	4.585	2,616,085	4.5841	0.00%
1998-04-20	0	28.00	27.95	28.00	27.95	28.00	269,000	7,531,416	27.998	4.585	4.577	4.585	4.577	4.585	1,642,687	4.5848	0.00%
1998-04-17	0	28.00	27.95	28.00	27.95	28.00	711,300	19,912,180	27.994	4.585	4.577	4.585	4.577	4.585	4,343,654	4.5842	-0.36%
1998-04-16	0	28.10	28.10	28.20	28.00	28.40	260,516	7,343,093	28.187	4.602	4.602	4.618	4.585	4.651	1,590,878	4.6157	0.36%
1998-04-15	0	28.00	28.00	28.05	28.00	28.15	651,000	18,238,354	28.016	4.585	4.585	4.593	4.585	4.610	3,975,424	4.5878	0.00%
1998-04-14	0	28.00	27.95	28.00	28.00	28.20	608,000	16,908,450	27.810	4.585	4.577	4.585	4.585	4.618	3,712,838	4.5541	-0.18%
1998-04-09	0	28.05	28.00	28.20	28.05	28.10	20,000	561,500	28.075	4.593	4.585	4.618	4.593	4.602	122,133	4.5975	0.00%
1998-04-08	0	28.05	28.05	28.20	28.00	28.10	110,000	3,081,050	28.010	4.593	4.593	4.618	4.585	4.602	671,731	4.5867	0.18%
1998-04-07	0	28.00	27.90	28.20	28.00	28.00	460,000	12,876,317	27.992	4.585	4.569	4.618	4.585	4.585	2,809,055	4.5839	0.18%
1998-04-03	0	27.95	27.95	28.00	27.70	28.00	156,000	4,362,850	27.967	4.577	4.577	4.585	4.536	4.585	952,636	4.5798	-0.53%
1998-04-02	0	28.10	28.10	28.20	27.80	28.20	1,731,000	48,832,066	28.210	4.602	4.602	4.618	4.552	4.618	10,570,596	4.6196	-0.71%
1998-04-01	0	28.30	28.10	28.45	28.30	28.85	914,248	26,211,794	28.670	4.634	4.602	4.659	4.634	4.724	5,582,985	4.6949	-1.91%
1998-03-31	0	28.85	28.85	28.90	28.85	29.15	723,000	20,929,900	28.949	4.724	4.724	4.733	4.724	4.773	4,415,102	4.7405	-1.03%
1998-03-30	0	29.15	29.15	29.20	29.15	29.30	127,000	3,734,450	29.405	4.773	4.773	4.782	4.773	4.798	775,543	4.8153	-0.51%
1998-03-27	0	29.30	-	29.40	29.30	29.70	123,000	3,663,171	29.782	4.798	-	4.814	4.798	4.864	751,117	4.8770	-2.33%
1998-03-26	0	30.00	29.85	30.00	29.70	30.00	64,000	1,909,750	29.840	4.913	4.888	4.913	4.864	4.913	390,825	4.8865	0.67%
1998-03-25	0	29.80	29.10	29.80	28.50	29.80	97,000	2,828,900	29.164	4.880	4.765	4.880	4.667	4.880	592,344	4.7758	5.30%
1998-03-24	0	28.30	28.25	28.30	28.00	28.30	80,000	2,261,000	28.263	4.634	4.626	4.634	4.585	4.634	488,531	4.6282	-0.35%
1998-03-23	0	28.40	28.35	28.50	28.15	28.50	97,000	2,755,650	28.409	4.651	4.642	4.667	4.610	4.667	592,344	4.6521	1.07%
1998-03-20	0	28.10	28.10	-	28.10	28.50	116,000	3,265,650	28.152	4.602	4.602	-	4.602	4.667	708,370	4.6101	0.00%
1998-03-19	0	28.10	28.10	-	28.00	28.15	295,600	8,301,470	28.083	4.602	4.602	-	4.585	4.610	1,805,123	4.5988	0.36%
1998-03-18	0	28.00	27.95	28.00	27.95	28.00	271,000	7,583,400	27.983	4.585	4.577	4.585	4.577	4.585	1,654,900	4.5824	0.00%
1998-03-17	0	28.00	28.00	28.05	28.00	28.05	192,000	5,378,300	28.012	4.585	4.585	4.593	4.585	4.593	1,172,475	4.5871	-0.36%
1998-03-16	0	28.10	28.05	28.10	28.05	28.10	54,000	1,513,550	28.029	4.602	4.593	4.602	4.593	4.602	329,759	4.5899	0.54%
1998-03-13	0	27.95	27.90	27.95	27.90	28.00	216,000	6,031,600	27.924	4.577	4.569	4.577	4.569	4.585	1,319,035	4.5727	0.54%
1998-03-12	0	27.80	-	27.85	27.80	28.00	27,000	750,900	27.811	4.552	-	4.561	4.552	4.585	164,879	4.5542	-0.71%
1998-03-11	0	28.00	27.80	28.00	27.70	28.00	314,000	8,782,000	27.968	4.585	4.552	4.585	4.536	4.585	1,917,485	4.5800	0.72%
1998-03-10	0	27.80	27.60	-	27.70	27.80	405,000	11,257,200	27.796	4.552	4.520	-	4.536	4.552	2,473,190	4.5517	0.00%
1998-03-09	0	27.80	27.60	28.00	27.60	27.80	307,001	8,530,478	27.786	4.552	4.520	4.585	4.520	4.552	1,874,745	4.5502	0.72%
1998-03-06	0	27.60	27.60	27.75	27.60	27.70	487,100	13,476,595	27.667	4.520	4.520	4.544	4.520	4.536	2,974,545	4.5306	0.00%
1998-03-05	0	27.60	27.50	27.60	27.40	27.80	625,000	17,318,600	27.710	4.520	4.503	4.520	4.487	4.552	3,816,651	4.5376	-1.43%
1998-03-04	0	28.00	27.95	28.05	27.80	28.05	959,000	26,791,300	27.937	4.585	4.577	4.593	4.552	4.593	5,856,269	4.5748	0.00%
1998-03-03	0	28.00	27.50	28.00	27.90	28.00	488,000	13,638,315	27.947	4.585	4.503	4.585	4.569	4.585	2,980,041	4.5766	0.00%
1998-03-02	0	28.00	27.40	28.00	26.95	28.00	384,400	10,403,610	27.065	4.585	4.487	4.585	4.413	4.585	2,347,393	4.4320	3.70%
1998-02-27	0	27.00	27.00	-	26.60	27.05	236,095	6,357,689	26.929	4.421	4.421	-	4.356	4.430	1,441,748	4.4097	1.50%
1998-02-26	0	26.60	-	26.60	26.60	27.20	117,000	3,165,200	27.053	4.356	-	4.356	4.356	4.454	714,477	4.4301	-1.48%
1998-02-25	0	27.00	27.00	-	26.90	27.30	53,000	1,438,640	27.144	4.421	4.421	-	4.405	4.471	323,652	4.4450	-1.82%
1998-02-24	0	27.50	27.40	27.50	27.50	27.90	93,000	2,588,910	27.838	4.503	4.487	4.503	4.503	4.569	567,918	4.5586	-1.79%
1998-02-23	0	28.00	27.90	28.00	27.95	28.00	819,827	22,938,445	27.980	4.585	4.569	4.585	4.577	4.585	5,006,390	4.5818	0.36%
1998-02-20	0	27.90	27.90	27.95	27.80	27.95	218,000	6,084,440	27.910	4.569	4.569	4.577	4.552	4.577	1,331,248	4.5705	-0.18%
1998-02-19	0	27.95	27.90	27.95	26.70	28.60	769,800	21,597,560	28.056	4.577	4.569	4.577	4.372	4.683	4,700,893	4.5944	5.47%
1998-02-18	0	26.50	26.50	-	26.20	26.60	97,000	2,565,900	26.453	4.340	4.340	-	4.290	4.356	592,344	4.3318	1.53%
1998-02-17	0	26.10	25.80	-	25.80	26.10	76,200	1,961,880	25.746	4.274	4.225	-	4.225	4.274	465,326	4.2161	1.56%
1998-02-16	0	25.70	25.70	25.80	25.45	25.70	66,000	1,688,100	25.577	4.209	4.209	4.225	4.168	4.209	403,038	4.1884	1.38%
1998-02-13	0	25.35	25.35	25.70	25.00	25.50	358,000	8,987,830	25.106	4.151	4.151	4.209	4.094	4.176	2,186,178	4.1112	1.40%
1998-02-12	0	25.00	25.00	25.30	24.70	25.45	915,000	23,109,020	25.256	4.094	4.094	4.143	4.045	4.168	5,587,577	4.1358	-1.96%
1998-02-11	0	25.50	25.45	25.50	25.30	25.50	132,000	3,353,500	25.405	4.176	4.168	4.176	4.143	4.176	806,077	4.1603	1.80%
1998-02-10	0	25.05	25.00	25.05	25.00	25.30	630,000	15,751,360	25.002	4.102	4.094	4.102	4.094	4.143	3,847,184	4.0943	0.20%
1998-02-09	0	25.00	25.00	25.05	24.45	25.10	1,072,600	26,189,650	24.417	4.094	4.094	4.102	4.004	4.110	6,549,984	3.9984	4.17%
1998-02-06	0	24.00	24.00	24.20	22.65	24.70	1,038,000	24,647,206	23.745	3.930	3.930	3.963	3.709	4.045	6,338,694	3.8884	9.09%
1998-02-05	0	22.00	22.00	22.40	21.40	22.95	153,000	3,359,900	21.960	3.603	3.603	3.668	3.504	3.758	934,316	3.5961	-4.14%
1998-02-04	0	22.95	-	22.95	22.95	24.00	383,000	9,384,267	24.502	3.758	-	3.758	3.758	3.930	2,338,844	4.0124	-5.17%
1998-02-03	0	24.20	-	24.20	23.70	25.80	1,079,900	26,582,050	24.615	3.963	-	3.963	3.881	4.225	6,594,562	4.0309	2.98%
1998-02-02	0	23.50	23.50	-	21.20	23.50	462,400	10,494,220	22.695	3.848	3.848	-	3.472	3.848	2,823,711	3.7165	11.90%
1998-01-27	0	21.00	21.00	21.10	20.95	21.05	157,800	3,316,430	21.017	3.439	3.439	3.455	3.431	3.447	963,628	3.4416	0.24%
1998-01-26	0	20.95	20.95	21.00	20.90	21.05	279,000	5,851,588	20.973	3.431	3.431	3.439	3.423	3.447	1,703,753	3.4345	0.24%
1998-01-23	0	20.90	20.90	21.00	20.90	21.00	81,000	1,693,054	20.902	3.423	3.423	3.439	3.423	3.439	494,638	3.4228	-0.95%
1998-01-22	0	21.10	21.00	21.10	20.80	21.20	224,010	4,718,714	21.065	3.455	3.439	3.455	3.406	3.472	1,367,949	3.4495	0.48%
1998-01-21	0	21.00	20.95	21.00	20.90	21.15	500,000	10,487,650	20.975	3.439	3.431	3.439	3.423	3.463	3,053,321	3.4348	-0.24%
1998-01-20	0	21.05	20.95	21.00	20.95	21.80	1,542,000	32,380,850	20.999	3.447	3.431	3.439	3.431	3.570	9,416,441	3.4388	-5.18%
1998-01-19	0	22.20	21.00	22.20	19.40	22.50	898,000	18,699,700	20.824	3.635	3.439	3.635	3.177	3.685	5,483,764	3.4100	16.84%
1998-01-16	0	19.00	18.95	19.00	18.90	19.40	861,000	16,486,955	19.149	3.111	3.103	3.111	3.095	3.177	5,257,818	3.1357	-3.06%
1998-01-15	0	19.60	19.30	19.60	19.00	19.70	1,084,000	20,984,642	19.359	3.210	3.160	3.210	3.111	3.226	6,619,599	3.1701	0.26%
1998-01-14	0	19.55	19.50	19.60	18.55	19.60	369,000	7,143,800	19.360	3.201	3.193	3.210	3.038	3.210	2,253,351	3.1703	6.54%
1998-01-13	0	18.35	18.35	18.50	16.70	18.55	179,600	3,178,360	17.697	3.005	3.005	3.029	2.735	3.038	1,096,753	2.8980	12.58%
1998-01-12	0	16.30	16.30	16.50	16.00	18.50	281,000	4,598,300	16.364	2.669	2.669	2.702	2.620	3.029	1,715,966	2.6797	-15.32%
1998-01-09	0	19.25	19.15	19.25	19.10	19.40	97,000	1,862,850	19.205	3.152	3.136	3.152	3.128	3.177	592,344	3.1449	-2.28%
1998-01-08	0	19.70	19.60	19.80	19.70	20.30	530,000	10,529,900	19.868	3.226	3.210	3.242	3.226	3.324	3,236,520	3.2535	-3.90%
1998-01-07	0	20.50	20.30	-	19.90	20.80	727,400	14,814,456	20.366	3.357	3.324	-	3.259	3.406	4,441,971	3.3351	-1.44%
1998-01-06	0	20.80	20.80	21.00	20.60	21.80	147,000	3,116,244	21.199	3.406	3.406	3.439	3.373	3.570	897,676	3.4715	-6.31%
1998-01-05	0	22.20	-	22.30	22.20	22.60	66,200	1,486,790	22.459	3.635	-	3.652	3.635	3.701	404,260	3.6778	-0.45%
1998-01-02	0	22.30	22.20	22.40	22.30	22.65	42,000	943,400	22.462	3.652	3.635	3.668	3.652	3.709	256,479	3.6783	-2.41%
1997-12-31	0	22.85	-	22.85	22.80	22.95	57,000	1,305,800	22.909	3.742	-	3.742	3.734	3.758	348,079	3.7515	0.22%
1997-12-30	0	22.80	-	22.80	22.80	22.95	48,900	1,116,930	22.841	3.734	-	3.734	3.734	3.758	298,615	3.7404	0.22%
1997-12-29	0	22.75	22.65	22.75	22.30	22.90	157,400	3,570,620	22.685	3.725	3.709	3.725	3.652	3.750	961,185	3.7148	0.66%
1997-12-24	0	22.60	21.70	22.60	20.60	22.60	52,000	1,119,900	21.537	3.701	3.554	3.701	3.373	3.701	317,545	3.5267	10.51%
1997-12-23	0	20.45	20.30	20.65	20.15	20.45	154,000	3,110,300	20.197	3.349	3.324	3.382	3.300	3.349	940,423	3.3073	2.00%
1997-12-22	0	20.05	20.05	20.25	19.80	20.05	78,600	1,560,600	19.855	3.283	3.283	3.316	3.242	3.283	479,982	3.2514	1.78%
1997-12-19	0	19.70	19.70	20.00	19.60	19.75	505,000	9,942,050	19.687	3.226	3.226	3.275	3.210	3.234	3,083,854	3.2239	-0.25%
1997-12-18	0	19.75	19.75	20.00	19.70	20.10	381,000	7,535,350	19.778	3.234	3.234	3.275	3.226	3.291	2,326,630	3.2387	-1.74%
1997-12-17	0	20.10	20.00	20.10	20.10	20.30	116,000	2,345,800	20.222	3.291	3.275	3.291	3.291	3.324	708,370	3.3115	-0.74%
1997-12-16	0	20.25	20.20	20.25	20.00	20.90	494,648	10,010,167	20.237	3.316	3.308	3.316	3.275	3.423	3,020,638	3.3139	-3.11%
1997-12-15	0	20.90	-	20.90	20.80	21.00	20,000	417,950	20.898	3.423	-	3.423	3.406	3.439	122,133	3.4221	-0.67%
1997-12-12	0	21.35	21.40	-	20.90	21.40	115,600	2,429,840	21.019	3.445	3.454	-	3.373	3.454	716,328	3.3921	-1.61%
1997-12-11	0	21.70	21.50	21.70	21.30	22.20	192,000	4,157,850	21.655	3.502	3.470	3.502	3.437	3.583	1,189,749	3.4947	-2.69%
1997-12-10	0	22.30	22.00	22.30	21.00	22.30	1,030,000	22,517,170	21.861	3.599	3.550	3.599	3.389	3.599	6,382,508	3.5280	5.19%
1997-12-09	0	21.20	21.10	21.30	20.10	21.30	806,200	16,582,370	20.569	3.421	3.405	3.437	3.244	3.437	4,995,707	3.3193	1.92%
1997-12-08	0	20.80	20.50	20.80	20.75	20.90	185,000	3,853,940	20.832	3.357	3.308	3.357	3.349	3.373	1,146,373	3.3619	-0.72%
1997-12-05	0	20.95	20.80	20.95	20.50	21.00	609,600	12,693,060	20.822	3.381	3.357	3.381	3.308	3.389	3,777,453	3.3602	0.96%
1997-12-04	0	20.75	-	20.80	20.60	20.90	580,000	12,060,382	20.794	3.349	-	3.357	3.324	3.373	3,594,034	3.3557	-0.24%
1997-12-03	0	20.80	-	20.90	20.50	21.00	1,269,000	26,282,850	20.711	3.357	-	3.373	3.308	3.389	7,863,498	3.3424	1.46%
1997-12-02	0	20.50	20.60	20.65	20.30	20.65	525,000	10,771,800	20.518	3.308	3.324	3.332	3.276	3.332	3,253,220	3.3111	0.99%
1997-12-01	0	20.30	20.30	20.40	20.20	20.50	421,000	8,593,956	20.413	3.276	3.276	3.292	3.260	3.308	2,608,773	3.2943	-3.10%
1997-11-28	0	20.95	20.70	20.95	20.40	21.00	821,400	16,998,920	20.695	3.381	3.341	3.381	3.292	3.389	5,089,895	3.3397	-2.56%
1997-11-27	0	21.50	21.30	21.70	18.65	21.50	1,527,132	30,962,340	20.275	3.470	3.437	3.502	3.010	3.470	9,463,041	3.2719	16.22%
1997-11-26	0	18.50	18.50	18.55	17.55	18.60	720,800	13,020,702	18.064	2.986	2.986	2.994	2.832	3.002	4,466,516	2.9152	5.41%
1997-11-25	0	17.55	17.50	17.60	17.50	18.00	478,600	8,406,280	17.564	2.832	2.824	2.840	2.824	2.905	2,965,697	2.8345	-3.57%
1997-11-24	0	18.20	18.20	18.30	18.00	18.50	882,000	16,092,612	18.246	2.937	2.937	2.953	2.905	2.986	5,465,410	2.9444	1.11%
1997-11-21	0	18.00	18.00	18.40	17.70	18.20	478,000	8,584,800	17.960	2.905	2.905	2.969	2.856	2.937	2,961,980	2.8983	2.27%
1997-11-20	0	17.60	17.60	17.75	17.50	17.70	871,000	15,332,600	17.603	2.840	2.840	2.864	2.824	2.856	5,397,247	2.8408	-0.56%
1997-11-19	0	17.70	17.55	17.70	17.30	17.70	692,000	12,143,350	17.548	2.856	2.832	2.856	2.792	2.856	4,288,054	2.8319	0.28%
1997-11-18	0	17.65	17.50	17.70	17.35	17.80	1,391,240	24,480,158	17.596	2.848	2.824	2.856	2.800	2.873	8,620,971	2.8396	2.92%
1997-11-17	0	17.15	17.10	17.15	17.00	17.30	829,700	14,171,100	17.080	2.768	2.760	2.768	2.743	2.792	5,141,327	2.7563	0.88%
1997-11-14	0	17.00	16.80	16.90	16.10	17.10	434,000	7,245,500	16.695	2.743	2.711	2.727	2.598	2.760	2,689,329	2.6942	6.25%
1997-11-13	0	16.00	16.00	16.05	15.05	16.00	315,000	4,927,250	15.642	2.582	2.582	2.590	2.429	2.582	1,951,932	2.5243	5.61%
1997-11-12	0	15.15	15.15	15.30	15.00	15.20	576,780	8,705,057	15.093	2.445	2.445	2.469	2.421	2.453	3,574,081	2.4356	-0.33%
1997-11-11	0	15.20	15.10	15.20	15.20	15.35	223,000	3,402,900	15.260	2.453	2.437	2.453	2.453	2.477	1,381,844	2.4626	-1.30%
1997-11-10	0	15.40	15.00	15.40	14.80	15.40	666,600	9,967,490	14.953	2.485	2.421	2.485	2.388	2.485	4,130,660	2.4131	1.32%
1997-11-07	0	15.20	15.20	15.50	15.20	15.30	515,000	7,865,692	15.273	2.453	2.453	2.501	2.453	2.469	3,191,254	2.4648	-1.94%
1997-11-06	0	15.50	15.40	15.50	15.40	15.50	154,000	2,382,500	15.471	2.501	2.485	2.501	2.485	2.501	954,278	2.4967	0.00%
1997-11-05	0	15.50	15.45	15.50	15.45	15.55	288,900	4,470,600	15.475	2.501	2.493	2.501	2.493	2.509	1,790,201	2.4973	0.65%
1997-11-04	0	15.40	15.35	15.40	15.30	15.45	112,000	1,726,400	15.414	2.485	2.477	2.485	2.469	2.493	694,020	2.4875	1.99%
1997-11-03	0	15.10	15.10	15.30	14.95	15.55	291,000	4,433,700	15.236	2.437	2.437	2.469	2.413	2.509	1,803,213	2.4588	0.00%
1997-10-31	0	15.10	15.00	15.10	15.00	15.15	71,400	1,076,000	15.070	2.437	2.421	2.437	2.421	2.445	442,438	2.4320	-1.31%
1997-10-30	0	15.30	15.10	15.30	15.00	15.30	376,000	5,710,300	15.187	2.469	2.437	2.469	2.421	2.469	2,329,925	2.4509	0.00%
1997-10-29	0	15.30	15.30	15.45	15.25	15.70	951,000	14,673,700	15.430	2.469	2.469	2.493	2.461	2.534	5,892,976	2.4900	0.33%
1997-10-28	0	15.25	15.25	15.30	15.00	15.60	674,000	10,283,350	15.257	2.461	2.461	2.469	2.421	2.518	4,176,515	2.4622	-4.09%
1997-10-27	0	15.90	15.80	16.00	15.90	16.10	777,000	12,384,540	15.939	2.566	2.550	2.582	2.566	2.598	4,814,766	2.5722	-0.63%
1997-10-24	0	16.00	15.90	16.00	15.80	16.10	1,191,000	18,928,706	15.893	2.582	2.566	2.582	2.550	2.598	7,380,162	2.5648	0.63%
1997-10-23	0	15.90	15.90	16.00	15.20	16.00	491,200	7,673,740	15.622	2.566	2.566	2.582	2.453	2.582	3,043,775	2.5211	-1.85%
1997-10-22	0	16.20	16.20	16.50	16.20	17.10	469,000	7,727,300	16.476	2.614	2.614	2.663	2.614	2.760	2,906,210	2.6589	-5.54%
1997-10-21	0	17.15	17.10	17.15	17.10	17.60	177,200	3,069,420	17.322	2.768	2.760	2.768	2.760	2.840	1,098,039	2.7954	-2.56%
1997-10-20	0	17.60	17.60	17.70	17.60	17.70	71,000	1,267,600	17.854	2.840	2.840	2.856	2.840	2.856	439,959	2.8812	-1.95%
1997-10-17	0	17.95	17.95	18.00	17.80	18.05	379,600	6,822,770	17.974	2.897	2.897	2.905	2.873	2.913	2,352,233	2.9006	0.00%
1997-10-16	0	17.95	17.60	18.00	16.85	18.00	328,200	5,756,965	17.541	2.897	2.840	2.905	2.719	2.905	2,033,727	2.8307	6.53%
1997-10-15	0	16.85	16.85	17.00	16.55	16.95	243,200	4,055,340	16.675	2.719	2.719	2.743	2.671	2.735	1,507,016	2.6910	1.51%
1997-10-14	0	16.60	16.50	16.60	16.60	17.30	372,200	6,291,506	16.904	2.679	2.663	2.679	2.679	2.792	2,306,378	2.7279	-4.60%
1997-10-13	0	17.40	17.30	17.40	15.90	17.40	1,269,200	20,739,710	16.341	2.808	2.792	2.808	2.566	2.808	7,864,737	2.6371	10.83%
1997-10-09	0	15.70	15.65	-	15.45	15.70	212,400	3,297,180	15.523	2.534	2.526	-	2.493	2.534	1,316,160	2.5052	0.96%
1997-10-08	0	15.55	15.50	15.60	15.30	15.60	568,600	8,835,160	15.538	2.509	2.501	2.518	2.469	2.518	3,523,392	2.5076	1.63%
1997-10-07	0	15.30	15.30	15.35	15.25	15.35	396,000	6,061,500	15.307	2.469	2.469	2.477	2.461	2.477	2,453,858	2.4702	0.66%
1997-10-06	0	15.20	15.20	15.25	15.20	15.25	59,600	906,144	15.204	2.453	2.453	2.461	2.453	2.461	369,318	2.4536	-0.98%
1997-10-03	0	15.35	15.20	15.35	14.95	15.35	1,039,200	15,498,270	14.914	2.477	2.453	2.477	2.413	2.477	6,439,517	2.4067	3.02%
1997-09-30	0	14.90	14.90	-	14.75	14.90	31,030	457,341	14.739	2.405	2.405	-	2.380	2.405	192,281	2.3785	1.02%
1997-09-29	0	14.75	-	14.75	14.75	14.75	25,000	368,750	14.750	2.380	-	2.380	2.380	2.380	154,915	2.3803	-0.34%
1997-09-26	0	14.80	14.80	-	14.30	14.80	12,000	174,900	14.575	2.388	2.388	-	2.308	2.388	74,359	2.3521	3.50%
1997-09-25	0	14.30	14.05	14.30	14.15	14.30	25,000	355,150	14.206	2.308	2.267	2.308	2.284	2.308	154,915	2.2925	1.78%
1997-09-24	0	14.05	14.05	-	14.00	14.15	25,000	349,820	13.993	2.267	2.267	-	2.259	2.284	154,915	2.2581	-0.71%
1997-09-23	0	14.15	14.00	14.20	14.00	14.20	86,800	1,225,310	14.116	2.284	2.259	2.292	2.259	2.292	537,866	2.2781	-0.35%
1997-09-22	0	14.20	14.00	14.35	14.20	14.50	54,000	768,000	14.222	2.292	2.259	2.316	2.292	2.340	334,617	2.2952	-1.73%
1997-09-19	0	14.45	14.35	14.45	14.40	14.50	552,000	7,971,557	14.441	2.332	2.316	2.332	2.324	2.340	3,420,529	2.3305	0.70%
1997-09-18	0	14.35	14.35	14.50	14.35	14.70	156,400	2,258,360	14.440	2.316	2.316	2.340	2.316	2.372	969,150	2.3302	-2.38%
1997-09-16	0	14.70	14.70	-	14.70	14.70	14,000	205,800	14.700	2.372	2.372	-	2.372	2.372	86,753	2.3723	0.34%
1997-09-15	0	14.65	14.55	14.65	14.50	14.65	336,200	4,810,570	14.309	2.364	2.348	2.364	2.340	2.364	2,083,300	2.3091	1.38%
1997-09-12	0	14.45	14.45	14.50	14.20	14.45	5,000	71,250	14.250	2.332	2.332	2.340	2.292	2.332	30,983	2.2996	1.40%
1997-09-11	0	14.25	14.20	14.40	14.25	14.25	7,000	99,750	14.250	2.300	2.292	2.324	2.300	2.300	43,376	2.2996	-1.04%
1997-09-10	0	14.40	14.25	14.50	14.25	14.40	223,000	3,193,750	14.322	2.324	2.300	2.340	2.300	2.324	1,381,844	2.3112	-0.35%
1997-09-09	0	14.45	14.45	14.50	14.45	14.65	225,840	3,274,462	14.499	2.332	2.332	2.340	2.332	2.364	1,399,442	2.3398	-1.03%
1997-09-08	0	14.60	14.55	14.65	14.50	14.60	87,000	1,267,000	14.563	2.356	2.348	2.364	2.340	2.356	539,105	2.3502	0.69%
1997-09-05	0	14.50	14.50	14.55	14.50	14.55	118,000	1,712,100	14.509	2.340	2.340	2.348	2.340	2.348	731,200	2.3415	0.00%
1997-09-04	0	14.50	14.30	14.60	14.50	14.70	546,371	7,953,698	14.557	2.340	2.308	2.356	2.340	2.372	3,385,648	2.3492	-0.68%
1997-09-03	0	14.60	14.60	14.70	14.30	14.60	375,000	5,447,900	14.528	2.356	2.356	2.372	2.308	2.356	2,323,729	2.3445	2.10%
1997-09-02	0	14.30	14.20	14.50	14.20	14.70	91,000	1,306,200	14.354	2.308	2.292	2.340	2.292	2.372	563,891	2.3164	-1.38%
1997-09-01	0	14.50	14.30	14.50	14.40	14.60	813,000	11,772,712	14.481	2.340	2.308	2.340	2.324	2.356	5,037,844	2.3369	-0.68%
1997-08-29	0	14.60	14.60	14.70	14.50	14.90	214,000	3,120,950	14.584	2.356	2.356	2.372	2.340	2.405	1,326,075	2.3535	-2.01%
1997-08-28	0	14.90	14.60	14.90	14.85	15.00	238,000	3,546,350	14.901	2.405	2.356	2.405	2.396	2.421	1,474,793	2.4046	-0.33%
1997-08-27	0	14.95	14.90	15.00	14.85	14.95	96,000	1,429,250	14.888	2.413	2.405	2.421	2.396	2.413	594,875	2.4026	1.01%
1997-08-26	0	14.80	14.80	-	14.60	14.90	48,000	708,480	14.760	2.388	2.388	-	2.356	2.405	297,437	2.3819	1.02%
1997-08-25	0	14.65	14.65	14.70	14.60	14.65	13,000	189,950	14.612	2.364	2.364	2.372	2.356	2.364	80,556	2.3580	-0.34%
1997-08-22	0	14.70	14.70	14.75	14.70	15.00	882,000	13,122,554	14.878	2.372	2.372	2.380	2.372	2.421	5,465,410	2.4010	-2.00%
1997-08-21	0	15.00	15.00	15.20	14.85	15.40	781,000	11,833,650	15.152	2.421	2.421	2.453	2.396	2.485	4,839,552	2.4452	-1.32%
1997-08-20	0	15.20	15.10	15.20	15.10	15.20	304,200	4,622,760	15.196	2.453	2.437	2.453	2.437	2.453	1,885,009	2.4524	0.00%
1997-08-19	0	15.20	15.15	15.20	15.15	15.20	104,000	1,576,950	15.163	2.453	2.445	2.453	2.445	2.453	644,447	2.4470	0.00%
1997-08-15	0	15.20	15.15	15.20	15.20	15.40	270,600	4,121,000	15.229	2.453	2.445	2.453	2.453	2.485	1,676,803	2.4577	0.33%
1997-08-14	0	15.15	15.15	15.25	15.00	15.20	130,800	1,972,930	15.084	2.445	2.445	2.461	2.421	2.453	810,517	2.4342	1.00%
1997-08-13	0	15.00	15.00	-	15.00	15.10	599,000	8,987,500	15.004	2.421	2.421	-	2.421	2.437	3,711,769	2.4214	0.00%
1997-08-12	0	15.00	14.95	15.00	14.85	15.00	607,000	9,083,910	14.965	2.421	2.413	2.421	2.396	2.421	3,761,342	2.4151	1.01%
1997-08-11	0	14.85	14.85	14.95	14.80	14.90	287,200	4,271,200	14.872	2.396	2.396	2.413	2.388	2.405	1,779,666	2.4000	-0.34%
1997-08-08	0	14.90	14.85	14.95	14.90	15.00	823,488	12,355,176	15.003	2.405	2.396	2.413	2.405	2.421	5,102,834	2.4212	-0.67%
1997-08-07	0	15.00	15.00	15.05	15.00	15.20	494,000	7,474,750	15.131	2.421	2.421	2.429	2.421	2.453	3,061,125	2.4418	-0.66%
1997-08-06	0	15.10	15.10	15.35	15.10	15.40	40,000	606,100	15.153	2.437	2.437	2.477	2.437	2.485	247,864	2.4453	-2.58%
1997-08-05	0	15.50	-	15.50	15.50	15.60	1,031,000	16,009,400	15.528	2.501	-	2.501	2.501	2.518	6,388,705	2.5059	0.32%
1997-08-04	0	15.45	-	15.50	15.40	15.50	218,400	3,372,160	15.440	2.493	-	2.501	2.485	2.501	1,353,340	2.4917	-0.32%
1997-08-01	0	15.50	15.50	15.60	15.50	15.50	271,000	4,208,000	15.528	2.501	2.501	2.518	2.501	2.501	1,679,281	2.5058	0.00%
1997-07-31	0	15.50	15.50	15.55	15.50	15.60	49,000	760,850	15.528	2.501	2.501	2.509	2.501	2.518	303,634	2.5058	-0.08%
1997-07-30	0	15.90	15.90	15.95	15.85	15.95	114,720	1,817,150	15.840	2.503	2.503	2.511	2.496	2.511	728,618	2.4940	0.63%
1997-07-29	0	15.80	15.75	15.90	15.75	15.80	100,400	1,583,970	15.777	2.488	2.480	2.503	2.480	2.488	637,668	2.4840	0.64%
1997-07-28	0	15.70	15.70	15.75	15.70	15.70	31,000	486,700	15.700	2.472	2.472	2.480	2.472	2.472	196,889	2.4719	0.00%
1997-07-25	0	15.70	15.60	15.70	15.55	15.70	472,000	7,407,700	15.694	2.472	2.456	2.472	2.448	2.472	2,997,801	2.4710	0.96%
1997-07-24	0	15.55	15.50	15.60	15.50	15.60	23,000	357,600	15.548	2.448	2.440	2.456	2.440	2.456	146,079	2.4480	-0.96%
1997-07-23	0	15.70	15.55	15.70	15.60	15.80	68,800	1,081,560	15.720	2.472	2.448	2.472	2.456	2.488	436,968	2.4751	-0.63%
1997-07-22	0	15.80	15.80	15.95	15.70	15.80	15,400	242,030	15.716	2.488	2.488	2.511	2.472	2.488	97,810	2.4745	-1.25%
1997-07-21	0	16.00	15.90	16.00	15.70	16.00	580,600	9,235,210	15.906	2.519	2.503	2.519	2.472	2.519	3,687,549	2.5044	1.91%
1997-07-18	0	15.70	15.70	15.80	15.55	15.75	1,929,000	29,923,210	15.512	2.472	2.472	2.488	2.448	2.480	12,251,606	2.4424	0.00%
1997-07-17	0	15.70	15.65	15.70	15.55	16.00	156,800	2,460,330	15.691	2.472	2.464	2.472	2.448	2.519	995,880	2.4705	0.64%
1997-07-16	0	15.60	15.55	15.60	15.55	15.60	118,640	1,846,514	15.564	2.456	2.448	2.456	2.448	2.456	753,515	2.4505	0.32%
1997-07-15	0	15.55	15.50	15.55	15.50	15.70	97,000	1,515,150	15.620	2.448	2.440	2.448	2.440	2.472	616,074	2.4594	-2.20%
1997-07-14	0	15.90	15.70	15.90	15.20	15.90	127,000	1,994,750	15.707	2.503	2.472	2.503	2.393	2.503	806,612	2.4730	3.92%
1997-07-11	0	15.30	15.30	15.50	15.30	15.50	28,000	433,200	15.471	2.409	2.409	2.440	2.409	2.440	177,836	2.4360	0.66%
1997-07-10	0	15.20	15.00	15.20	15.10	15.60	146,300	2,234,890	15.276	2.393	2.362	2.393	2.377	2.456	929,191	2.4052	-2.56%
1997-07-09	0	15.60	15.50	15.65	15.50	15.60	293,000	4,553,000	15.539	2.456	2.440	2.464	2.440	2.456	1,860,923	2.4466	0.32%
1997-07-08	0	15.55	15.50	15.60	15.40	15.80	497,300	7,730,050	15.544	2.448	2.440	2.456	2.425	2.488	3,158,488	2.4474	-2.20%
1997-07-07	0	15.90	15.90	15.95	15.80	15.90	489,000	7,759,000	15.867	2.503	2.503	2.511	2.488	2.503	3,105,773	2.4983	-0.63%
1997-07-04	0	16.00	15.95	16.00	15.85	16.00	590,700	9,362,730	15.850	2.519	2.511	2.519	2.496	2.519	3,751,697	2.4956	0.63%
1997-07-03	0	15.90	15.90	16.00	14.70	16.10	410,200	6,468,130	15.768	2.503	2.503	2.519	2.314	2.535	2,605,292	2.4827	8.90%
1997-06-27	0	14.60	14.60	14.65	14.25	14.60	109,000	1,580,850	14.503	2.299	2.299	2.307	2.244	2.299	692,289	2.2835	1.74%
1997-06-26	0	14.35	14.30	14.50	14.00	14.50	286,000	4,075,866	14.251	2.259	2.252	2.283	2.204	2.283	1,816,464	2.2438	1.06%
1997-06-25	0	14.20	-	14.20	14.05	14.40	489,000	6,960,400	14.234	2.236	-	2.236	2.212	2.267	3,105,773	2.2411	1.07%
1997-06-24	0	14.05	14.05	14.10	14.00	15.00	889,000	12,689,250	14.274	2.212	2.212	2.220	2.204	2.362	5,646,282	2.2474	-7.57%
1997-06-23	0	15.20	-	15.25	15.20	15.50	167,000	2,565,200	15.360	2.393	-	2.401	2.393	2.440	1,060,663	2.4185	0.00%
1997-06-20	0	15.20	15.10	15.20	15.20	15.45	256,000	3,926,830	15.339	2.393	2.377	2.393	2.393	2.433	1,625,926	2.4151	1.33%
1997-06-19	0	15.00	15.00	-	14.50	15.25	482,000	7,212,900	14.965	2.362	2.362	-	2.283	2.401	3,061,314	2.3561	4.17%
1997-06-18	0	14.40	14.30	14.40	14.00	14.40	37,200	528,780	14.215	2.267	2.252	2.267	2.204	2.267	236,267	2.2381	2.86%
1997-06-17	0	14.00	14.00	14.30	14.00	14.50	359,400	5,068,200	14.102	2.204	2.204	2.252	2.204	2.283	2,282,648	2.2203	-3.45%
1997-06-16	0	14.50	-	14.50	14.50	14.80	54,000	788,300	14.598	2.283	-	2.283	2.283	2.330	342,969	2.2985	-0.68%
1997-06-13	0	14.60	14.40	14.60	14.60	14.80	34,000	498,200	14.653	2.299	2.267	2.299	2.299	2.330	215,943	2.3071	-2.67%
1997-06-12	0	15.00	-	15.05	15.00	15.30	281,000	4,256,000	15.146	2.362	-	2.370	2.362	2.409	1,784,708	2.3847	0.00%
1997-06-11	0	15.00	15.00	15.20	14.50	15.00	178,600	2,637,970	14.770	2.362	2.362	2.393	2.283	2.362	1,134,337	2.3256	2.04%
1997-06-10	0	14.70	14.55	14.70	14.40	14.80	217,400	3,177,340	14.615	2.314	2.291	2.314	2.267	2.330	1,380,767	2.3011	2.08%
1997-06-06	0	14.40	14.35	14.50	14.10	14.50	97,400	1,377,810	14.146	2.267	2.259	2.283	2.220	2.283	618,614	2.2273	2.49%
1997-06-05	0	14.05	14.05	14.15	13.85	14.05	136,000	1,901,660	13.983	2.212	2.212	2.228	2.181	2.212	863,773	2.2016	1.44%
1997-06-04	0	13.85	13.85	13.90	13.85	14.15	1,026,400	14,314,590	13.946	2.181	2.181	2.189	2.181	2.228	6,518,947	2.1958	-1.42%
1997-06-03	0	14.05	13.90	14.05	14.00	14.20	321,000	4,517,100	14.072	2.212	2.189	2.212	2.204	2.236	2,038,759	2.2156	-1.06%
1997-06-02	0	14.20	14.15	14.20	13.95	14.20	524,000	7,403,000	14.128	2.236	2.228	2.236	2.196	2.236	3,328,067	2.2244	1.07%
1997-05-30	0	14.05	14.05	14.20	14.00	14.20	370,900	5,216,230	14.064	2.212	2.212	2.236	2.204	2.236	2,355,687	2.2143	0.36%
1997-05-29	0	14.00	14.00	14.05	14.00	14.25	1,108,500	15,645,800	14.114	2.204	2.204	2.212	2.204	2.244	7,040,387	2.2223	-1.41%
1997-05-28	0	14.20	14.20	14.30	14.10	14.50	1,399,000	19,882,750	14.212	2.236	2.236	2.252	2.220	2.283	8,885,431	2.2377	-0.70%
1997-05-27	0	14.30	14.20	14.35	14.20	14.50	374,000	5,351,900	14.310	2.252	2.236	2.259	2.236	2.283	2,375,376	2.2531	-1.38%
1997-05-26	0	14.50	14.50	14.55	14.40	14.70	590,800	8,558,880	14.487	2.283	2.283	2.291	2.267	2.314	3,752,332	2.2809	-0.68%
1997-05-23	0	14.60	14.65	14.70	14.35	14.65	874,600	12,715,230	14.538	2.299	2.307	2.314	2.259	2.307	5,554,824	2.2890	1.74%
1997-05-22	0	14.35	14.30	14.40	14.00	14.40	627,400	8,963,590	14.287	2.259	2.252	2.267	2.204	2.267	3,984,789	2.2495	3.99%
1997-05-21	0	13.80	13.80	13.90	13.70	13.95	120,000	1,662,500	13.854	2.173	2.173	2.189	2.157	2.196	762,153	2.1813	1.47%
1997-05-20	0	13.60	13.50	13.70	13.20	13.70	65,400	879,490	13.448	2.141	2.126	2.157	2.078	2.157	415,373	2.1173	3.03%
1997-05-19	0	13.20	13.20	13.30	13.20	13.40	36,000	478,900	13.303	2.078	2.078	2.094	2.078	2.110	228,646	2.0945	0.00%
1997-05-16	0	13.20	13.10	13.20	13.00	13.20	161,000	2,105,750	13.079	2.078	2.063	2.078	2.047	2.078	1,022,555	2.0593	0.76%
1997-05-15	0	13.10	13.10	13.20	13.10	13.20	652,000	8,544,000	13.104	2.063	2.063	2.078	2.063	2.078	4,141,030	2.0633	-0.38%
1997-05-14	0	13.15	13.10	13.25	13.10	13.30	29,000	382,350	13.184	2.070	2.063	2.086	2.063	2.094	184,187	2.0759	-1.50%
1997-05-13	0	13.35	13.30	13.35	13.35	13.35	108,800	1,452,040	13.346	2.102	2.094	2.102	2.102	2.102	691,019	2.1013	0.00%
1997-05-12	0	13.35	13.30	13.35	13.15	13.35	170,400	2,265,430	13.295	2.102	2.094	2.102	2.070	2.102	1,082,257	2.0932	1.52%
1997-05-09	0	13.15	13.10	13.15	13.15	13.20	125,800	1,656,410	13.167	2.070	2.063	2.070	2.070	2.078	798,990	2.0731	1.15%
1997-05-08	0	13.00	13.00	13.35	13.00	13.35	265,200	3,528,420	13.305	2.047	2.047	2.102	2.047	2.102	1,684,358	2.0948	-2.62%
1997-05-07	0	13.35	13.30	13.35	13.30	13.40	507,000	6,779,950	13.373	2.102	2.094	2.102	2.094	2.110	3,220,096	2.1055	0.00%
1997-05-06	0	13.35	13.35	13.40	13.35	13.40	56,000	748,800	13.371	2.102	2.102	2.110	2.102	2.110	355,671	2.1053	1.14%
1997-05-05	0	13.20	13.20	13.30	13.10	13.40	423,000	5,594,800	13.226	2.078	2.078	2.094	2.063	2.110	2,686,589	2.0825	1.54%
1997-05-02	0	13.00	12.90	13.00	12.90	13.00	234,000	3,037,450	12.981	2.047	2.031	2.047	2.031	2.047	1,486,198	2.0438	0.00%
1997-05-01	0	13.00	13.00	13.10	13.00	13.15	358,600	4,698,420	13.102	2.047	2.047	2.063	2.047	2.070	2,277,567	2.0629	0.00%
1997-04-30	0	13.00	13.00	13.15	12.50	13.00	65,000	835,450	12.853	2.047	2.047	2.070	1.968	2.047	412,833	2.0237	3.59%
1997-04-29	0	12.55	12.55	12.70	12.10	12.60	523,001	6,282,962	12.013	1.976	1.976	2.000	1.905	1.984	3,321,722	1.8915	3.72%
1997-04-28	0	12.10	12.10	-	12.00	12.20	288,000	3,485,150	12.101	1.905	1.905	-	1.889	1.921	1,829,167	1.9053	0.83%
1997-04-25	0	12.00	11.90	12.00	12.00	12.30	1,278,400	15,389,210	12.038	1.889	1.874	1.889	1.889	1.937	8,119,468	1.8953	-0.83%
1997-04-24	0	12.10	12.00	12.20	12.10	12.20	162,000	1,968,950	12.154	1.905	1.889	1.921	1.905	1.921	1,028,906	1.9136	-1.63%
1997-04-23	0	12.30	12.25	12.40	12.30	12.40	120,000	1,481,250	12.344	1.937	1.929	1.952	1.937	1.952	762,153	1.9435	-0.81%
1997-04-22	0	12.40	12.30	12.40	12.40	12.45	305,000	3,783,600	12.405	1.952	1.937	1.952	1.952	1.960	1,937,138	1.9532	-0.80%
1997-04-21	0	12.50	12.45	12.50	12.45	12.55	1,456,800	18,104,143	12.427	1.968	1.960	1.968	1.960	1.976	9,252,535	1.9567	0.00%
1997-04-18	0	12.50	12.40	12.50	12.50	12.50	53,000	662,500	12.500	1.968	1.952	1.968	1.968	1.968	336,617	1.9681	0.00%
1997-04-17	0	12.50	12.40	12.55	12.50	12.50	50,000	625,000	12.500	1.968	1.952	1.976	1.968	1.968	317,564	1.9681	0.00%
1997-04-16	0	12.50	12.40	12.50	12.50	12.55	105,000	1,312,550	12.500	1.968	1.952	1.968	1.968	1.976	666,884	1.9682	0.00%
1997-04-15	0	12.50	12.40	12.60	12.50	12.60	57,200	715,320	12.506	1.968	1.952	1.984	1.968	1.984	363,293	1.9690	0.00%
1997-04-14	0	12.50	12.50	12.65	12.50	12.50	33,600	419,820	12.495	1.968	1.968	1.992	1.968	1.968	213,403	1.9673	0.00%
1997-04-11	0	12.50	12.50	12.65	12.50	12.65	124,000	1,556,950	12.556	1.968	1.968	1.992	1.968	1.992	787,558	1.9769	-1.19%
1997-04-10	0	12.65	12.60	12.65	12.65	12.65	1,057,000	13,343,350	12.624	1.992	1.984	1.992	1.992	1.992	6,713,296	1.9876	-0.39%
1997-04-09	0	12.70	12.65	12.90	12.65	12.80	148,000	1,882,950	12.723	2.000	1.992	2.031	1.992	2.015	939,988	2.0032	0.40%
1997-04-08	0	12.65	12.55	12.65	12.60	12.65	167,000	2,107,050	12.617	1.992	1.976	1.992	1.984	1.992	1,060,663	1.9865	-2.32%
1997-04-07	0	12.95	12.80	12.95	12.60	12.95	31,000	394,950	12.740	2.039	2.015	2.039	1.984	2.039	196,889	2.0059	3.60%
1997-04-04	0	12.50	12.50	12.55	12.50	12.50	198,050	2,475,180	12.498	1.968	1.968	1.976	1.968	1.968	1,257,870	1.9678	-0.40%
1997-04-03	0	12.55	12.55	-	12.50	12.55	263,000	3,289,500	12.508	1.976	1.976	-	1.968	1.976	1,670,385	1.9693	2.03%
1997-04-02	0	12.30	12.30	12.60	12.30	12.90	221,600	2,766,270	12.483	1.937	1.937	1.984	1.937	2.031	1,407,442	1.9655	-5.02%
1997-04-01	0	12.95	12.95	13.00	12.95	13.10	199,000	2,591,850	13.024	2.039	2.039	2.047	2.039	2.063	1,263,903	2.0507	-2.63%
1997-03-27	0	13.30	13.25	13.40	13.30	13.40	38,000	505,800	13.311	2.094	2.086	2.110	2.094	2.110	241,348	2.0957	-0.37%
1997-03-26	0	13.35	13.30	13.40	13.35	13.40	32,000	427,800	13.369	2.102	2.094	2.110	2.102	2.110	203,241	2.1049	-0.37%
1997-03-25	0	13.40	13.35	13.40	13.35	13.45	192,000	2,570,350	13.387	2.110	2.102	2.110	2.102	2.118	1,219,444	2.1078	-0.37%
1997-03-24	0	13.45	13.40	13.50	13.40	13.50	23,000	309,700	13.465	2.118	2.110	2.126	2.110	2.126	146,079	2.1201	0.00%
1997-03-21	0	13.45	13.45	13.50	13.45	13.60	19,000	256,650	13.508	2.118	2.118	2.126	2.118	2.141	120,674	2.1268	0.00%
1997-03-20	0	13.45	13.40	13.50	13.40	13.55	634,600	8,520,510	13.427	2.118	2.110	2.126	2.110	2.133	4,030,518	2.1140	-0.37%
1997-03-19	0	13.50	13.50	13.55	13.50	13.55	233,400	3,151,190	13.501	2.126	2.126	2.133	2.126	2.133	1,482,387	2.1258	0.00%
1997-03-18	0	13.50	13.50	13.55	13.50	13.55	1,282,078	17,320,730	13.510	2.126	2.126	2.133	2.126	2.133	8,142,828	2.1271	-0.37%
1997-03-17	0	13.55	13.50	13.55	13.30	13.55	1,685,000	22,752,750	13.503	2.133	2.126	2.133	2.094	2.133	10,701,896	2.1260	2.65%
1997-03-14	0	13.20	13.20	13.45	13.10	13.25	43,200	570,480	13.206	2.078	2.078	2.118	2.063	2.086	274,375	2.0792	-1.86%
1997-03-13	0	13.45	13.25	13.45	13.25	13.50	136,000	1,818,600	13.372	2.118	2.086	2.118	2.086	2.126	863,773	2.1054	0.75%
1997-03-12	0	13.35	13.30	13.40	13.25	13.40	25,000	333,550	13.342	2.102	2.094	2.110	2.086	2.110	158,782	2.1007	0.00%
1997-03-11	0	13.35	-	13.40	13.35	13.45	85,000	1,139,700	13.408	2.102	-	2.110	2.102	2.118	539,858	2.1111	0.75%
1997-03-10	0	13.25	13.25	13.40	13.25	13.25	6,000	79,500	13.250	2.086	2.086	2.110	2.086	2.086	38,108	2.0862	1.15%
1997-03-07	0	13.10	13.10	13.50	13.00	13.05	83,600	1,110,610	13.285	2.063	2.063	2.126	2.047	2.055	530,966	2.0917	0.77%
1997-03-06	0	13.00	13.00	13.45	13.00	13.45	75,000	998,750	13.317	2.047	2.047	2.118	2.047	2.118	476,346	2.0967	-3.35%
1997-03-05	0	13.45	13.40	13.45	13.45	13.65	1,397,600	18,875,310	13.506	2.118	2.110	2.118	2.118	2.149	8,876,540	2.1264	-0.37%
1997-03-04	0	13.50	13.45	13.60	13.40	13.75	1,772,200	23,800,150	13.430	2.126	2.118	2.141	2.110	2.165	11,255,727	2.1145	1.50%
1997-03-03	0	13.30	13.20	13.30	13.30	13.30	172,000	2,291,700	13.324	2.094	2.078	2.094	2.094	2.094	1,092,419	2.0978	-1.12%
1997-02-28	0	13.45	13.35	13.55	13.45	13.60	71,000	960,480	13.528	2.118	2.102	2.133	2.118	2.141	450,940	2.1299	-1.47%
1997-02-27	0	13.65	13.65	13.70	13.50	13.75	121,800	1,667,440	13.690	2.149	2.149	2.157	2.126	2.165	773,585	2.1555	0.74%
1997-02-26	0	13.55	13.55	13.60	13.55	13.65	73,400	999,350	13.615	2.133	2.133	2.141	2.133	2.149	466,183	2.1437	-0.37%
1997-02-25	0	13.60	13.60	13.80	13.30	13.65	116,000	1,564,550	13.488	2.141	2.141	2.173	2.094	2.149	736,748	2.1236	2.26%
1997-02-24	0	13.30	13.25	13.40	13.25	13.35	208,000	2,762,700	13.282	2.094	2.086	2.110	2.086	2.102	1,321,065	2.0913	-0.75%
1997-02-21	0	13.40	13.30	13.40	13.30	13.40	289,000	3,820,300	13.219	2.110	2.094	2.110	2.094	2.110	1,835,518	2.0813	-0.74%
1997-02-20	0	13.50	13.20	13.50	13.10	13.50	108,000	1,436,800	13.304	2.126	2.078	2.126	2.063	2.126	685,938	2.0947	0.00%
1997-02-19	0	13.50	13.30	13.60	13.50	13.70	47,000	635,900	13.530	2.126	2.094	2.141	2.126	2.157	298,510	2.1302	-1.46%
1997-02-18	0	13.70	13.60	13.70	13.60	13.70	84,000	1,149,200	13.681	2.157	2.141	2.157	2.141	2.157	533,507	2.1540	0.00%
1997-02-17	0	13.70	13.50	13.70	13.60	13.80	52,000	714,850	13.747	2.157	2.126	2.157	2.141	2.173	330,266	2.1645	-0.72%
1997-02-14	0	13.80	13.80	14.00	13.80	14.00	18,180	251,712	13.846	2.173	2.173	2.204	2.173	2.204	115,466	2.1800	-2.82%
1997-02-13	0	14.20	13.80	14.20	13.95	14.35	992,200	13,715,940	13.824	2.236	2.173	2.236	2.196	2.259	6,301,733	2.1765	1.79%
1997-02-12	0	13.95	13.90	14.00	13.75	13.95	39,000	538,850	13.817	2.196	2.189	2.204	2.165	2.196	247,700	2.1754	1.82%
1997-02-11	0	13.70	13.70	14.00	13.70	13.70	13,400	183,460	13.691	2.157	2.157	2.204	2.157	2.157	85,107	2.1556	-2.14%
1997-02-10	0	14.00	13.75	14.00	13.90	14.00	100,000	1,399,250	13.993	2.204	2.165	2.204	2.189	2.204	635,127	2.2031	0.00%
1997-02-05	0	14.00	14.00	14.05	13.95	14.10	217,400	3,043,300	13.999	2.204	2.204	2.212	2.196	2.220	1,380,767	2.2041	1.08%
1997-02-04	0	13.85	13.85	14.00	13.75	14.00	466,000	6,486,800	13.920	2.181	2.181	2.204	2.165	2.204	2,959,693	2.1917	0.36%
1997-02-03	0	13.80	13.75	13.80	13.80	13.85	661,000	9,123,250	13.802	2.173	2.165	2.173	2.173	2.181	4,198,192	2.1731	0.36%
1997-01-31	0	13.75	13.75	13.85	13.50	13.75	416,000	5,707,350	13.720	2.165	2.165	2.181	2.126	2.165	2,642,130	2.1601	1.10%
1997-01-30	0	13.60	13.60	13.70	13.60	13.70	170,000	2,324,500	13.674	2.141	2.141	2.157	2.141	2.157	1,079,716	2.1529	0.00%
1997-01-29	0	13.60	13.55	13.60	13.55	13.70	188,000	2,561,050	13.623	2.141	2.133	2.141	2.133	2.157	1,194,039	2.1449	0.00%
1997-01-28	0	13.60	13.40	13.60	13.50	13.60	255,000	3,460,600	13.571	2.141	2.110	2.141	2.126	2.141	1,619,575	2.1367	1.49%
1997-01-27	0	13.40	13.30	13.50	13.20	13.40	310,000	4,127,500	13.315	2.110	2.094	2.126	2.078	2.110	1,968,895	2.0964	0.75%
1997-01-24	0	13.30	13.20	13.30	13.20	13.30	75,200	993,460	13.211	2.094	2.078	2.094	2.078	2.094	477,616	2.0800	1.14%
1997-01-23	0	13.15	13.15	13.20	13.15	13.30	213,000	2,811,900	13.201	2.070	2.070	2.078	2.070	2.094	1,352,821	2.0785	-0.75%
1997-01-22	0	13.25	13.15	13.25	13.10	13.25	309,000	4,066,900	13.161	2.086	2.070	2.086	2.063	2.086	1,962,543	2.0723	1.92%
1997-01-21	0	13.00	12.95	13.05	12.95	13.00	779,000	10,126,250	12.999	2.047	2.039	2.055	2.039	2.047	4,947,642	2.0467	1.17%
1997-01-20	0	12.85	12.85	13.05	12.70	13.05	312,200	4,040,780	12.943	2.023	2.023	2.055	2.000	2.055	1,982,868	2.0378	1.58%
1997-01-17	0	12.65	12.60	12.65	12.60	13.15	263,500	3,408,325	12.935	1.992	1.984	1.992	1.984	2.070	1,673,561	2.0366	-3.44%
1997-01-16	0	13.10	13.00	13.10	13.00	13.25	821,400	10,808,254	13.158	2.063	2.047	2.063	2.047	2.086	5,216,936	2.0718	-0.76%
1997-01-15	0	13.20	-	13.20	13.20	13.45	515,000	6,895,600	13.390	2.078	-	2.078	2.078	2.118	3,270,906	2.1082	-1.49%
1997-01-14	0	13.40	13.35	13.45	13.40	13.50	229,400	3,082,590	13.438	2.110	2.102	2.118	2.110	2.126	1,456,982	2.1157	-0.37%
1997-01-13	0	13.45	13.40	13.50	13.35	13.50	542,200	7,277,850	13.423	2.118	2.110	2.126	2.102	2.126	3,443,660	2.1134	0.37%
1997-01-10	0	13.40	-	13.40	13.40	13.80	571,000	7,797,250	13.655	2.110	-	2.110	2.110	2.173	3,626,577	2.1500	-1.11%
1997-01-09	0	13.55	13.40	13.60	13.55	13.80	201,000	2,741,600	13.640	2.133	2.110	2.141	2.133	2.173	1,276,606	2.1476	-1.45%
1997-01-08	0	13.75	13.75	13.90	13.65	14.00	583,000	8,052,150	13.812	2.165	2.165	2.189	2.149	2.204	3,702,792	2.1746	-1.79%
1997-01-07	0	14.00	13.80	14.00	13.80	14.00	179,000	2,493,800	13.932	2.204	2.173	2.204	2.173	2.204	1,136,878	2.1936	1.45%
1997-01-06	0	13.80	-	13.95	13.80	14.10	285,503	3,982,411	13.949	2.173	-	2.196	2.173	2.220	1,813,308	2.1962	0.00%
1997-01-03	0	13.80	13.75	13.90	13.60	13.80	17,000	234,400	13.788	2.173	2.165	2.189	2.141	2.173	107,972	2.1709	1.47%
1997-01-02	0	13.60	13.60	13.70	13.60	13.70	113,000	1,529,070	13.532	2.141	2.141	2.157	2.141	2.157	717,694	2.1305	-2.16%
1996-12-31	0	13.90	13.30	-	13.30	13.90	144,000	1,949,500	13.538	2.189	2.094	-	2.094	2.189	914,583	2.1316	3.73%
1996-12-30	0	13.40	13.00	13.45	13.20	14.10	1,200,400	16,300,640	13.579	2.110	2.047	2.118	2.078	2.220	7,624,069	2.1381	-5.63%
1996-12-27	0	14.20	14.00	14.20	14.10	14.30	38,000	540,200	14.216	2.236	2.204	2.236	2.220	2.252	241,348	2.2383	-0.70%
1996-12-24	0	14.30	14.30	14.40	14.30	14.30	5,200	74,300	14.288	2.252	2.252	2.267	2.252	2.252	33,027	2.2497	-0.35%
1996-12-23	0	14.35	14.10	14.35	14.30	14.55	284,000	4,083,450	14.378	2.259	2.220	2.259	2.252	2.291	1,803,762	2.2639	-0.69%
1996-12-20	0	14.45	14.30	14.55	14.40	14.70	215,000	3,129,600	14.556	2.275	2.252	2.291	2.267	2.314	1,365,524	2.2919	-1.49%
1996-12-19	0	14.90	14.80	14.90	14.80	14.90	224,000	3,336,600	14.896	2.309	2.294	2.309	2.294	2.309	1,445,201	2.3087	0.00%
1996-12-18	0	14.90	14.85	14.95	14.85	15.00	645,000	9,634,550	14.937	2.309	2.302	2.317	2.302	2.325	4,161,405	2.3152	0.00%
1996-12-17	0	14.90	14.85	14.90	14.85	15.10	1,386,100	20,725,930	14.953	2.309	2.302	2.309	2.302	2.340	8,942,826	2.3176	0.68%
1996-12-16	0	14.80	14.80	-	14.70	14.90	507,000	7,516,800	14.826	2.294	2.294	-	2.278	2.309	3,271,058	2.2980	0.00%
1996-12-13	0	14.80	14.70	15.00	14.80	15.30	86,400	1,288,900	14.918	2.294	2.278	2.325	2.294	2.371	557,435	2.3122	-4.21%
1996-12-12	0	15.45	15.40	15.45	15.45	15.70	95,000	1,472,150	15.496	2.395	2.387	2.395	2.395	2.433	612,920	2.4019	-2.22%
1996-12-11	0	15.80	15.70	15.85	15.80	16.40	206,000	3,290,450	15.973	2.449	2.433	2.457	2.449	2.542	1,329,069	2.4758	-3.95%
1996-12-10	0	16.45	16.20	16.45	16.10	16.45	108,800	1,772,140	16.288	2.550	2.511	2.550	2.495	2.550	701,955	2.5246	2.17%
1996-12-09	0	16.10	16.05	16.10	15.95	16.15	411,000	6,610,100	16.083	2.495	2.488	2.495	2.472	2.503	2,651,686	2.4928	1.26%
1996-12-06	0	15.90	16.00	16.10	15.40	16.10	88,000	1,395,200	15.855	2.464	2.480	2.495	2.387	2.495	567,758	2.4574	-1.24%
1996-12-05	0	16.10	16.10	16.15	16.00	16.10	109,600	1,758,660	16.046	2.495	2.495	2.503	2.480	2.495	707,116	2.4871	0.94%
1996-12-04	0	15.95	15.80	16.00	15.90	16.00	565,800	9,026,430	15.953	2.472	2.449	2.480	2.464	2.480	3,650,423	2.4727	-0.62%
1996-12-03	0	16.05	16.00	16.05	16.00	16.10	54,000	866,350	16.044	2.488	2.480	2.488	2.480	2.495	348,397	2.4867	-0.31%
1996-12-02	0	16.10	16.05	16.10	16.10	16.15	143,000	2,302,450	16.101	2.495	2.488	2.495	2.495	2.503	922,606	2.4956	0.00%
1996-11-29	0	16.10	16.05	16.10	16.00	16.10	186,000	2,988,850	16.069	2.495	2.488	2.495	2.480	2.495	1,200,033	2.4906	0.00%
1996-11-28	0	16.10	16.05	16.10	16.00	16.10	116,800	1,874,700	16.051	2.495	2.488	2.495	2.480	2.495	753,569	2.4878	0.63%
1996-11-27	0	16.00	16.00	16.05	15.90	16.10	200,000	3,208,750	16.044	2.480	2.480	2.488	2.464	2.495	1,290,358	2.4867	0.00%
1996-11-26	0	16.00	15.90	16.00	16.00	16.30	134,600	2,178,590	16.186	2.480	2.464	2.480	2.480	2.526	868,411	2.5087	-0.62%
1996-11-25	0	16.10	16.05	16.10	16.10	16.20	180,000	2,900,250	16.113	2.495	2.488	2.495	2.495	2.511	1,161,322	2.4974	0.63%
1996-11-22	0	16.00	15.90	16.10	16.00	16.30	67,000	1,076,600	16.069	2.480	2.464	2.495	2.480	2.526	432,270	2.4906	-0.62%
1996-11-21	0	16.10	16.10	16.20	16.00	16.50	154,200	2,513,970	16.303	2.495	2.495	2.511	2.480	2.557	994,866	2.5269	-0.92%
1996-11-20	0	16.25	16.00	16.25	16.10	16.85	62,000	1,022,250	16.488	2.519	2.480	2.519	2.495	2.612	400,011	2.5556	-3.56%
1996-11-19	0	16.85	-	16.85	16.65	17.00	744,800	12,519,720	16.810	2.612	-	2.612	2.581	2.635	4,805,293	2.6054	-0.30%
1996-11-18	0	16.90	16.85	16.90	16.80	16.90	993,800	16,629,520	16.733	2.619	2.612	2.619	2.604	2.619	6,411,789	2.5936	0.00%
1996-11-15	0	16.90	16.85	16.90	16.65	17.10	258,300	4,373,050	16.930	2.619	2.612	2.619	2.581	2.650	1,666,497	2.6241	1.50%
1996-11-14	0	16.65	16.50	16.65	16.10	16.65	599,650	9,768,075	16.290	2.581	2.557	2.581	2.495	2.581	3,868,816	2.5248	4.06%
1996-11-13	0	16.00	15.95	16.00	15.50	16.00	337,400	5,351,336	15.861	2.480	2.472	2.480	2.402	2.480	2,176,834	2.4583	3.56%
1996-11-12	0	15.45	15.40	15.45	15.30	15.45	416,000	6,405,890	15.399	2.395	2.387	2.395	2.371	2.395	2,683,945	2.3867	0.32%
1996-11-11	0	15.40	15.35	15.45	15.25	15.55	813,000	12,435,460	15.296	2.387	2.379	2.395	2.364	2.410	5,245,305	2.3708	0.98%
1996-11-08	0	15.25	15.20	15.30	15.20	15.30	68,200	1,040,900	15.262	2.364	2.356	2.371	2.356	2.371	440,012	2.3656	0.99%
1996-11-07	0	15.10	15.00	15.20	15.00	15.30	93,800	1,427,790	15.222	2.340	2.325	2.356	2.325	2.371	605,178	2.3593	0.67%
1996-11-06	0	15.00	14.90	15.00	14.80	15.00	34,500	513,160	14.874	2.325	2.309	2.325	2.294	2.325	222,587	2.3054	1.69%
1996-11-05	0	14.75	14.75	14.85	14.70	14.90	250,800	3,713,600	14.807	2.286	2.286	2.302	2.278	2.309	1,618,109	2.2950	-0.67%
1996-11-04	0	14.85	14.80	15.00	14.85	15.30	57,128	861,012	15.072	2.302	2.294	2.325	2.302	2.371	368,578	2.3360	-3.57%
1996-11-01	0	15.40	15.40	15.45	15.20	15.40	275,400	4,229,950	15.359	2.387	2.387	2.395	2.356	2.387	1,776,823	2.3806	1.99%
1996-10-31	0	15.10	15.10	15.15	15.00	15.25	96,476	1,464,305	15.178	2.340	2.340	2.348	2.325	2.364	622,443	2.3525	1.00%
1996-10-30	0	14.95	14.80	15.00	14.70	14.95	49,600	734,740	14.813	2.317	2.294	2.325	2.278	2.317	320,009	2.2960	2.05%
1996-10-29	0	14.65	14.60	14.85	14.55	14.65	127,600	1,868,630	14.644	2.271	2.263	2.302	2.255	2.271	823,248	2.2698	-0.68%
1996-10-28	0	14.75	14.65	14.80	14.50	14.80	407,800	6,024,640	14.774	2.286	2.271	2.294	2.247	2.294	2,631,040	2.2898	-1.67%
1996-10-25	0	15.00	14.95	15.00	15.00	15.20	215,000	3,241,680	15.078	2.325	2.317	2.325	2.325	2.356	1,387,135	2.3370	-1.64%
1996-10-24	0	15.25	15.20	15.25	15.20	15.25	56,200	854,740	15.209	2.364	2.356	2.364	2.356	2.364	362,591	2.3573	0.33%
1996-10-23	0	15.20	15.20	15.25	15.15	15.20	201,600	3,059,930	15.178	2.356	2.356	2.364	2.348	2.356	1,300,681	2.3526	-0.33%
1996-10-22	0	15.25	15.10	15.25	15.10	15.25	67,600	1,022,840	15.131	2.364	2.340	2.364	2.340	2.364	436,141	2.3452	0.33%
1996-10-18	0	15.20	14.80	15.20	15.00	15.30	22,400	338,560	15.114	2.356	2.294	2.356	2.325	2.371	144,520	2.3426	-0.65%
1996-10-17	0	15.30	15.10	15.30	15.15	15.30	209,000	3,182,300	15.226	2.371	2.340	2.371	2.348	2.371	1,348,424	2.3600	1.32%
1996-10-16	0	15.10	15.10	15.20	15.10	15.20	109,000	1,648,800	15.127	2.340	2.340	2.356	2.340	2.356	703,245	2.3446	-0.33%
1996-10-15	0	15.15	15.15	15.20	15.15	15.25	35,000	531,650	15.190	2.348	2.348	2.356	2.348	2.364	225,813	2.3544	0.00%
1996-10-14	0	15.15	15.10	15.20	15.15	15.25	153,200	2,329,200	15.204	2.348	2.340	2.356	2.348	2.364	988,414	2.3565	0.00%
1996-10-11	0	15.15	15.15	15.20	15.15	15.30	54,200	827,110	15.260	2.348	2.348	2.356	2.348	2.371	349,687	2.3653	-0.98%
1996-10-10	0	15.30	15.25	15.30	15.15	15.40	1,058,000	16,135,500	15.251	2.371	2.364	2.371	2.348	2.387	6,825,994	2.3638	0.99%
1996-10-09	0	15.15	15.15	15.25	15.15	15.25	55,000	834,000	15.164	2.348	2.348	2.364	2.348	2.364	354,848	2.3503	-0.33%
1996-10-08	0	15.20	15.10	15.20	15.15	15.50	273,000	4,185,100	15.330	2.356	2.340	2.356	2.348	2.402	1,761,339	2.3761	-1.94%
1996-10-07	0	15.50	15.45	15.50	15.45	15.70	201,520	3,126,964	15.517	2.402	2.395	2.402	2.395	2.433	1,300,165	2.4051	0.65%
1996-10-04	0	15.40	15.40	15.45	15.30	15.45	245,400	3,764,610	15.341	2.387	2.387	2.395	2.371	2.395	1,583,269	2.3777	0.00%
1996-10-03	0	15.40	15.25	15.30	15.10	15.80	231,000	3,586,350	15.525	2.387	2.364	2.371	2.340	2.449	1,490,364	2.4064	-1.28%
1996-10-02	0	15.60	15.55	15.70	14.75	15.85	279,000	4,265,750	15.289	2.418	2.410	2.433	2.286	2.457	1,800,049	2.3698	7.22%
1996-10-01	0	14.55	14.50	14.60	14.00	14.60	228,000	3,301,400	14.480	2.255	2.247	2.263	2.170	2.263	1,471,008	2.2443	2.46%
1996-09-30	0	14.20	14.15	14.30	14.00	14.25	136,480	1,974,445	14.467	2.201	2.193	2.216	2.170	2.209	880,540	2.2423	1.43%
1996-09-27	0	14.00	13.90	14.00	13.45	14.10	344,300	4,812,830	13.979	2.170	2.154	2.170	2.085	2.185	2,221,351	2.1666	5.00%
1996-09-26	0	16.00	16.00	16.05	15.80	16.00	628,000	10,021,300	15.957	2.067	2.067	2.073	2.041	2.067	4,862,069	2.0611	2.56%
1996-09-25	0	15.60	15.60	15.80	15.30	15.60	251,001	3,870,516	15.420	2.015	2.015	2.041	1.976	2.015	1,943,287	1.9917	2.63%
1996-09-24	0	15.20	15.20	15.25	15.20	15.45	130,700	1,996,880	15.278	1.963	1.963	1.970	1.963	1.996	1,011,899	1.9734	-0.98%
1996-09-23	0	15.35	15.30	15.35	15.30	16.00	169,000	2,630,450	15.565	1.983	1.976	1.983	1.976	2.067	1,308,423	2.0104	-2.85%
1996-09-20	0	15.80	15.80	15.85	15.50	16.00	265,100	4,204,100	15.859	2.041	2.041	2.047	2.002	2.067	2,052,443	2.0483	2.27%
1996-09-19	0	15.45	15.30	15.55	14.65	15.45	241,000	3,621,200	15.026	1.996	1.976	2.008	1.892	1.996	1,865,858	1.9408	5.46%
1996-09-18	0	14.65	14.60	14.65	14.55	14.65	153,400	2,236,140	14.577	1.892	1.886	1.892	1.879	1.892	1,187,646	1.8828	0.69%
1996-09-17	0	14.55	14.55	14.65	14.50	14.55	140,000	2,033,500	14.525	1.879	1.879	1.892	1.873	1.879	1,083,901	1.8761	-0.34%
1996-09-16	0	14.60	14.50	14.60	14.40	14.60	559,500	8,067,100	14.418	1.886	1.873	1.886	1.860	1.886	4,331,732	1.8623	2.82%
1996-09-13	0	14.20	14.20	14.25	14.20	14.25	75,000	1,066,600	14.221	1.834	1.834	1.841	1.834	1.841	580,661	1.8369	0.71%
1996-09-12	0	14.10	14.10	14.20	13.95	14.30	209,000	2,956,450	14.146	1.821	1.821	1.834	1.802	1.847	1,618,109	1.8271	1.08%
1996-09-11	0	13.95	13.90	13.95	13.90	13.95	14,000	194,700	13.907	1.802	1.795	1.802	1.795	1.802	108,390	1.7963	0.72%
1996-09-10	0	13.85	13.85	14.00	13.85	14.00	57,000	789,400	13.849	1.789	1.789	1.808	1.789	1.808	441,302	1.7888	0.73%
1996-09-09	0	13.75	13.80	13.85	13.75	13.90	225,000	3,105,650	13.803	1.776	1.782	1.789	1.776	1.795	1,741,983	1.7828	0.00%
1996-09-06	0	13.75	13.75	13.80	13.70	13.80	92,000	1,266,300	13.764	1.776	1.776	1.782	1.770	1.782	712,278	1.7778	0.00%
1996-09-05	0	13.75	13.70	13.80	13.70	13.80	154,600	2,126,720	13.756	1.776	1.770	1.782	1.770	1.782	1,196,936	1.7768	-1.79%
1996-09-04	0	14.00	13.85	14.00	14.00	14.00	284,000	3,976,000	14.000	1.808	1.789	1.808	1.808	1.808	2,198,770	1.8083	1.64%
1996-09-03	0	14.20	14.20	14.30	14.20	14.40	92,000	1,318,700	14.334	1.779	1.779	1.792	1.779	1.804	734,272	1.7959	-1.05%
1996-09-02	0	14.35	14.20	14.35	14.30	14.40	76,000	1,091,650	14.364	1.798	1.779	1.798	1.792	1.804	606,572	1.7997	0.70%
1996-08-30	0	14.25	14.20	14.30	14.25	14.35	243,000	3,474,750	14.299	1.785	1.779	1.792	1.785	1.798	1,939,435	1.7916	-1.38%
1996-08-29	0	14.45	14.30	14.45	14.25	14.45	138,000	1,986,750	14.397	1.811	1.792	1.811	1.785	1.811	1,101,408	1.8038	1.76%
1996-08-28	0	14.20	14.20	14.25	14.20	14.25	76,500	1,086,825	14.207	1.779	1.779	1.785	1.779	1.785	610,563	1.7800	-0.35%
1996-08-27	0	14.25	14.25	14.35	14.20	14.30	51,000	726,100	14.237	1.785	1.785	1.798	1.779	1.792	407,042	1.7838	0.35%
1996-08-23	0	14.20	14.15	14.25	14.20	14.20	21,000	298,200	14.200	1.779	1.773	1.785	1.779	1.779	167,606	1.7792	-0.35%
1996-08-22	0	14.25	14.25	14.35	14.20	14.25	45,000	639,100	14.202	1.785	1.785	1.798	1.779	1.785	359,155	1.7795	-0.35%
1996-08-21	0	14.30	14.30	14.35	14.30	14.30	74,000	1,057,950	14.297	1.792	1.792	1.798	1.792	1.792	590,610	1.7913	0.00%
1996-08-20	0	14.30	14.25	14.30	14.25	14.30	36,000	514,650	14.296	1.792	1.785	1.792	1.785	1.792	287,324	1.7912	0.00%
1996-08-19	0	14.30	14.25	14.35	14.25	14.40	72,000	1,029,300	14.296	1.792	1.785	1.798	1.785	1.804	574,647	1.7912	0.00%
1996-08-16	0	14.30	14.20	14.35	14.30	14.45	125,000	1,795,850	14.367	1.792	1.779	1.798	1.792	1.811	997,652	1.8001	-0.35%
1996-08-15	0	14.35	14.35	14.40	14.35	14.40	46,000	661,700	14.385	1.798	1.798	1.804	1.798	1.804	367,136	1.8023	0.35%
1996-08-14	0	14.30	14.30	14.45	14.30	14.50	40,000	576,000	14.400	1.792	1.792	1.811	1.792	1.817	319,249	1.8042	0.00%
1996-08-13	0	14.30	14.30	14.35	14.20	14.35	30,000	428,500	14.283	1.792	1.792	1.798	1.779	1.798	239,436	1.7896	-1.38%
1996-08-12	0	14.50	14.50	14.55	14.50	14.55	63,000	913,650	14.502	1.817	1.817	1.823	1.817	1.823	502,817	1.8171	-0.34%
1996-08-09	0	14.55	14.45	14.55	14.45	14.60	204,000	2,957,400	14.497	1.823	1.811	1.823	1.811	1.829	1,628,168	1.8164	1.04%
1996-08-08	0	14.40	14.40	14.50	14.10	14.70	64,000	921,600	14.400	1.804	1.804	1.817	1.767	1.842	510,798	1.8042	2.86%
1996-08-07	0	14.00	14.00	14.30	14.00	14.50	133,462	1,882,787	14.107	1.754	1.754	1.792	1.754	1.817	1,065,189	1.7676	-4.11%
1996-08-06	0	14.60	14.50	14.65	14.55	14.70	129,000	1,882,050	14.590	1.829	1.817	1.836	1.823	1.842	1,029,577	1.8280	0.00%
1996-08-05	0	14.60	14.40	14.70	14.45	14.70	182,000	2,641,400	14.513	1.829	1.804	1.842	1.811	1.842	1,452,581	1.8184	0.69%
1996-08-02	0	14.50	14.35	14.50	14.00	14.50	414,000	5,942,650	14.354	1.817	1.798	1.817	1.754	1.817	3,304,223	1.7985	4.69%
1996-08-01	0	13.85	13.80	13.95	13.80	13.95	143,000	1,980,350	13.849	1.735	1.729	1.748	1.729	1.748	1,141,314	1.7351	1.09%
1996-07-31	0	13.70	13.70	13.80	13.70	13.90	72,000	993,200	13.794	1.717	1.717	1.729	1.717	1.742	574,647	1.7284	-2.14%
1996-07-30	0	14.00	13.95	14.00	14.00	14.00	7,000	98,000	14.000	1.754	1.748	1.754	1.754	1.754	55,869	1.7541	-0.71%
1996-07-29	0	14.10	14.10	14.15	14.10	14.25	106,000	1,503,050	14.180	1.767	1.767	1.773	1.767	1.785	846,009	1.7766	-0.70%
1996-07-26	0	14.20	14.20	14.25	14.20	14.30	2,766,000	39,383,900	14.239	1.779	1.779	1.785	1.779	1.792	22,076,041	1.7840	0.00%
1996-07-25	0	14.20	14.20	14.25	14.15	14.25	473,000	6,700,950	14.167	1.779	1.779	1.785	1.773	1.785	3,775,115	1.7750	0.35%
1996-07-24	0	14.15	14.20	14.25	14.10	14.30	33,197,000	468,127,500	14.102	1.773	1.779	1.785	1.767	1.792	264,952,394	1.7668	-4.39%
1996-07-23	0	14.80	14.80	14.85	14.70	14.85	370,500	5,479,100	14.788	1.854	1.854	1.861	1.842	1.861	2,957,040	1.8529	-1.33%
1996-07-22	0	15.00	14.80	15.00	14.90	15.15	272,000	4,068,750	14.959	1.879	1.854	1.879	1.867	1.898	2,170,890	1.8742	-0.99%
1996-07-19	0	15.15	15.15	15.20	15.10	15.15	322,000	4,872,050	15.131	1.898	1.898	1.904	1.892	1.898	2,569,951	1.8958	0.33%
1996-07-18	0	15.10	15.10	15.45	15.00	15.20	91,500	1,386,600	15.154	1.892	1.892	1.936	1.879	1.904	730,281	1.8987	0.67%
1996-07-17	0	15.00	15.00	15.20	14.80	15.30	172,000	2,577,450	14.985	1.879	1.879	1.904	1.854	1.917	1,372,769	1.8776	1.35%
1996-07-16	0	14.80	14.75	15.00	14.70	14.80	28,000	411,850	14.709	1.854	1.848	1.879	1.842	1.854	223,474	1.8429	0.68%
1996-07-15	0	14.70	14.65	14.70	14.50	14.80	335,000	4,894,800	14.611	1.842	1.836	1.842	1.817	1.854	2,673,707	1.8307	1.03%
1996-07-12	0	14.55	14.50	14.60	14.40	14.80	186,190	2,713,989	14.576	1.823	1.817	1.829	1.804	1.854	1,486,022	1.8263	-1.02%
1996-07-11	0	14.70	14.70	14.75	13.80	15.40	1,369,000	20,238,400	14.783	1.842	1.842	1.848	1.729	1.930	10,926,283	1.8523	9.70%
1996-07-10	0	13.40	13.40	13.60	13.40	13.60	122,000	1,635,400	13.405	1.679	1.679	1.704	1.679	1.704	973,708	1.6796	1.13%
1996-07-09	0	13.25	12.95	13.25	12.90	13.30	166,000	2,152,950	12.970	1.660	1.623	1.660	1.616	1.666	1,324,882	1.6250	2.71%
1996-07-08	0	12.90	12.70	13.10	12.65	12.90	122,000	1,562,150	12.805	1.616	1.591	1.641	1.585	1.616	973,708	1.6043	4.03%
1996-07-05	0	12.40	12.40	12.50	12.30	12.55	812,000	10,121,750	12.465	1.554	1.554	1.566	1.541	1.572	6,480,747	1.5618	2.48%
1996-07-04	0	12.10	12.10	12.50	12.10	12.15	10,000	121,250	12.125	1.516	1.516	1.566	1.516	1.522	79,812	1.5192	0.00%
1996-07-03	0	12.10	12.10	12.50	12.00	12.40	129,000	1,568,700	12.160	1.516	1.516	1.566	1.504	1.554	1,029,577	1.5236	-1.63%
1996-07-02	0	12.30	12.25	12.35	12.25	12.70	354,500	4,388,950	12.381	1.541	1.535	1.547	1.535	1.591	2,829,341	1.5512	-2.77%
1996-07-01	0	12.65	12.60	12.80	-	-	11,000	141,900	12.900	1.585	1.579	1.604	-	-	87,793	1.6163	0.00%
1996-06-28	0	12.65	12.85	12.90	12.65	12.85	105,000	1,342,750	12.788	1.585	1.610	1.616	1.585	1.610	838,028	1.6023	-1.17%
1996-06-27	0	12.80	12.80	12.85	12.40	12.90	216,000	2,784,300	12.890	1.604	1.604	1.610	1.554	1.616	1,723,942	1.6151	-0.78%
1996-06-26	0	12.90	12.90	13.00	12.85	13.20	27,000	351,150	13.006	1.616	1.616	1.629	1.610	1.654	215,493	1.6295	-0.77%
1996-06-25	0	13.00	12.85	13.00	12.80	13.00	289,000	3,748,600	12.971	1.629	1.610	1.629	1.604	1.629	2,306,571	1.6252	3.17%
1996-06-24	0	12.60	12.55	13.00	12.50	13.00	32,000	402,500	12.578	1.579	1.572	1.629	1.566	1.629	255,399	1.5760	3.28%
1996-06-21	0	12.20	12.20	12.50	12.20	12.65	84,000	1,046,900	12.463	1.529	1.529	1.566	1.529	1.585	670,422	1.5616	-2.79%
1996-06-19	0	12.55	12.50	12.60	12.50	12.65	88,000	1,111,600	12.632	1.572	1.566	1.579	1.566	1.585	702,347	1.5827	-1.18%
1996-06-18	0	12.70	12.60	12.70	12.70	12.70	173,000	2,197,100	12.700	1.591	1.579	1.591	1.591	1.591	1,380,750	1.5912	0.00%
1996-06-14	0	12.70	12.70	12.90	12.70	12.80	42,000	534,900	12.736	1.591	1.591	1.616	1.591	1.604	335,211	1.5957	0.00%
1996-06-13	0	12.70	12.70	12.90	12.70	12.80	59,500	756,575	12.716	1.591	1.591	1.616	1.591	1.604	474,882	1.5932	-0.39%
1996-06-12	0	12.75	12.75	13.00	12.75	12.75	2,000	25,500	12.750	1.598	1.598	1.629	1.598	1.598	15,962	1.5975	0.00%
1996-06-11	0	12.75	12.75	13.00	12.75	12.80	30,000	383,500	12.783	1.598	1.598	1.629	1.598	1.604	239,436	1.6017	0.39%
1996-06-10	0	12.70	12.70	12.85	12.70	12.90	95,000	1,211,900	12.757	1.591	1.591	1.610	1.591	1.616	758,215	1.5984	-2.31%
1996-06-07	0	13.00	12.80	13.00	12.80	13.00	428,000	5,476,400	12.795	1.629	1.604	1.629	1.604	1.629	3,415,960	1.6032	1.56%
1996-06-06	0	12.80	12.90	13.00	12.65	13.10	425,000	5,468,950	12.868	1.604	1.616	1.629	1.585	1.641	3,392,016	1.6123	1.59%
1996-06-05	0	12.60	12.60	13.00	12.40	13.10	565,000	7,109,900	12.584	1.579	1.579	1.629	1.554	1.641	4,509,386	1.5767	1.20%
1996-06-04	0	12.45	12.45	12.50	12.30	12.60	357,000	4,451,000	12.468	1.560	1.560	1.566	1.541	1.579	2,849,294	1.5621	2.05%
1996-06-03	0	12.20	12.20	12.50	12.20	12.80	659,000	8,149,800	12.367	1.529	1.529	1.566	1.529	1.604	5,259,621	1.5495	-6.15%
1996-05-31	0	13.00	-	13.00	-	-	0	0	-	1.629	-	1.629	-	-	0	-	0.00%
1996-05-30	0	13.00	12.85	13.00	-	-	0	0	-	1.629	1.610	1.629	-	-	0	-	0.00%
1996-05-29	0	13.00	-	13.00	13.00	13.00	2,000	26,000	13.000	1.629	-	1.629	1.629	1.629	15,962	1.6288	-1.52%
1996-05-28	0	13.20	-	13.35	-	-	0	0	-	1.654	-	1.673	-	-	0	-	0.00%
1996-05-27	0	13.20	-	13.20	13.20	13.20	52,000	686,400	13.200	1.654	-	1.654	1.654	1.654	415,023	1.6539	-0.38%
1996-05-24	0	13.25	-	13.25	-	-	0	0	-	1.660	-	1.660	-	-	0	-	-0.75%
1996-05-23	0	13.35	13.20	13.35	-	-	0	0	-	1.673	1.654	1.673	-	-	0	-	-0.37%
1996-05-22	0	13.40	13.20	13.40	13.30	13.40	120,000	1,607,800	13.398	1.679	1.654	1.679	1.666	1.679	957,746	1.6787	0.00%
1996-05-21	0	13.40	13.20	13.40	-	-	0	0	-	1.679	1.654	1.679	-	-	0	-	0.00%
1996-05-20	0	13.40	-	-	-	-	0	0	-	1.679	-	-	-	-	0	-	0.00%
1996-05-17	0	13.40	13.20	13.40	-	-	0	0	-	1.679	1.654	1.679	-	-	0	-	0.00%
1996-05-16	0	13.40	13.10	13.40	13.40	13.40	2,000	26,800	13.400	1.679	1.641	1.679	1.679	1.679	15,962	1.6789	1.52%
1996-05-15	0	13.20	13.10	13.40	-	-	0	0	-	1.654	1.641	1.679	-	-	0	-	0.00%
1996-05-14	0	13.20	13.20	13.40	13.20	13.20	21,000	277,200	13.200	1.654	1.654	1.679	1.654	1.654	167,606	1.6539	-1.49%
1996-05-13	0	13.40	13.20	13.40	13.40	13.40	120,000	1,608,000	13.400	1.679	1.654	1.679	1.679	1.679	957,746	1.6789	1.52%
1996-05-10	0	13.20	13.20	13.40	-	-	0	0	-	1.654	1.654	1.679	-	-	0	-	0.00%
1996-05-09	0	13.20	13.20	13.40	-	-	0	0	-	1.654	1.654	1.679	-	-	0	-	0.00%
1996-05-08	0	13.20	13.20	13.35	13.20	13.30	55,000	731,200	13.295	1.654	1.654	1.673	1.654	1.666	438,967	1.6657	-0.75%
1996-05-07	0	13.30	13.30	13.40	13.30	13.30	2,000	26,600	13.300	1.666	1.666	1.679	1.666	1.666	15,962	1.6664	0.00%
1996-05-06	0	13.30	13.25	13.35	13.30	13.35	30,000	399,250	13.308	1.666	1.660	1.673	1.666	1.673	239,436	1.6675	-0.37%
1996-05-03	0	13.35	13.25	13.40	-	-	0	0	-	1.673	1.660	1.679	-	-	0	-	0.00%
1996-05-02	0	13.35	13.30	13.40	13.35	13.35	2,250	29,913	13.295	1.673	1.666	1.679	1.673	1.673	17,958	1.6657	0.00%
1996-05-01	0	13.35	13.35	13.40	13.35	13.45	576,000	7,577,800	13.156	1.673	1.673	1.679	1.673	1.685	4,597,180	1.6484	0.38%
1996-04-30	0	13.30	13.30	13.35	13.30	13.35	48,000	640,400	13.342	1.666	1.666	1.673	1.666	1.673	383,098	1.6716	-0.37%
1996-04-29	0	13.35	-	13.35	13.35	13.35	2,000	26,700	13.350	1.673	-	1.673	1.673	1.673	15,962	1.6727	0.38%
1996-04-26	0	13.30	13.20	13.30	13.30	13.30	9,000	119,700	13.300	1.666	1.654	1.666	1.666	1.666	71,831	1.6664	0.38%
1996-04-25	0	13.25	13.25	13.30	13.25	13.30	36,000	478,500	13.292	1.660	1.660	1.666	1.660	1.666	287,324	1.6654	0.00%
1996-04-24	0	13.25	13.15	13.40	13.25	13.40	30,000	400,500	13.350	1.660	1.648	1.679	1.660	1.679	239,436	1.6727	-1.12%
1996-04-23	0	13.40	13.35	13.40	13.40	13.40	26,000	348,250	13.394	1.679	1.673	1.679	1.679	1.679	207,512	1.6782	0.37%
1996-04-22	0	13.35	13.30	13.35	13.35	13.35	40,250	537,188	13.346	1.673	1.666	1.673	1.673	1.673	321,244	1.6722	0.00%
1996-04-19	0	13.35	13.30	13.35	13.35	13.40	180,000	2,406,000	13.367	1.673	1.666	1.673	1.673	1.679	1,436,619	1.6748	0.00%
1996-04-18	0	13.35	13.25	13.35	13.35	13.40	32,000	428,300	13.384	1.673	1.660	1.673	1.673	1.679	255,399	1.6770	-0.37%
1996-04-17	0	13.40	13.20	13.40	13.40	13.40	52,000	696,800	13.400	1.679	1.654	1.679	1.679	1.679	415,023	1.6789	1.52%
1996-04-16	0	13.20	13.20	13.40	13.20	13.40	118,000	1,569,200	13.298	1.654	1.654	1.679	1.654	1.679	941,783	1.6662	-2.94%
1996-04-15	0	13.60	13.60	13.70	13.60	13.80	38,000	519,800	13.679	1.704	1.704	1.717	1.704	1.729	303,286	1.7139	-2.16%
1996-04-12	0	13.90	13.70	13.90	13.70	14.00	69,404	962,273	13.865	1.742	1.717	1.742	1.717	1.754	553,928	1.7372	-0.71%
1996-04-11	0	14.00	-	14.20	13.90	14.00	56,000	781,400	13.954	1.754	-	1.779	1.742	1.754	446,948	1.7483	-1.75%
1996-04-10	0	14.25	14.25	14.30	14.25	14.40	95,000	1,363,500	14.353	1.785	1.785	1.792	1.785	1.804	758,215	1.7983	-1.04%
1996-04-09	0	14.40	14.30	14.40	14.35	14.40	50,000	719,900	14.398	1.804	1.792	1.804	1.798	1.804	399,061	1.8040	0.70%
1996-04-03	0	14.30	14.30	14.50	14.20	14.50	300,000	4,315,000	14.383	1.792	1.792	1.817	1.779	1.817	2,394,364	1.8021	0.00%
1996-04-02	0	14.30	14.30	14.40	14.00	14.30	318,000	4,485,850	14.106	1.792	1.792	1.804	1.754	1.792	2,538,026	1.7675	2.14%
1996-04-01	0	14.00	-	14.00	13.90	14.15	127,500	1,790,850	14.046	1.754	-	1.754	1.742	1.773	1,017,605	1.7599	-1.06%
1996-03-29	0	14.15	14.25	14.45	14.15	14.25	165,000	2,324,550	14.088	1.773	1.785	1.811	1.773	1.785	1,316,900	1.7652	0.35%
1996-03-28	0	14.10	14.10	14.20	14.10	14.20	23,000	325,050	14.133	1.767	1.767	1.779	1.767	1.779	183,568	1.7707	0.36%
1996-03-27	0	14.05	-	14.20	14.05	14.10	10,000	140,850	14.085	1.760	-	1.779	1.760	1.767	79,812	1.7648	-1.06%
1996-03-26	0	14.20	13.90	14.25	14.20	14.25	24,000	339,050	14.127	1.779	1.742	1.785	1.779	1.785	191,549	1.7700	-0.70%
1996-03-25	0	14.30	14.20	14.30	14.05	14.30	88,000	1,250,750	14.213	1.792	1.779	1.792	1.760	1.792	702,347	1.7808	2.14%
1996-03-22	0	14.00	13.75	14.00	14.00	14.05	69,000	966,500	14.007	1.754	1.723	1.754	1.754	1.760	550,704	1.7550	-1.41%
1996-03-21	0	14.20	14.10	14.20	14.00	14.40	356,000	5,041,300	14.161	1.779	1.767	1.779	1.754	1.804	2,841,313	1.7743	1.43%
1996-03-20	0	14.00	14.00	14.30	13.50	14.50	149,000	2,117,500	14.211	1.754	1.754	1.792	1.691	1.817	1,189,201	1.7806	3.70%
1996-03-19	0	13.50	13.50	13.80	13.25	13.50	117,000	1,572,250	13.438	1.691	1.691	1.729	1.660	1.691	933,802	1.6837	2.27%
1996-03-18	0	13.20	13.20	13.30	13.20	13.25	93,500	1,234,850	13.207	1.654	1.654	1.666	1.654	1.660	746,244	1.6548	0.00%
1996-03-15	0	13.20	13.00	13.20	13.00	13.30	93,000	1,221,000	13.129	1.654	1.629	1.654	1.629	1.666	742,253	1.6450	2.72%
1996-03-14	0	12.85	12.85	12.90	12.75	12.85	132,000	1,687,200	12.782	1.610	1.610	1.616	1.598	1.610	1,053,520	1.6015	2.80%
1996-03-13	0	12.50	12.50	12.70	12.50	12.55	23,000	287,600	12.504	1.566	1.566	1.591	1.566	1.572	183,568	1.5667	-1.96%
1996-03-12	0	12.75	12.10	12.60	12.40	12.80	47,500	598,600	12.602	1.598	1.516	1.579	1.554	1.604	379,108	1.5790	2.00%
1996-03-11	0	12.50	-	12.80	12.50	12.85	252,000	3,237,500	12.847	1.566	-	1.604	1.566	1.610	2,011,266	1.6097	-2.72%
1996-03-08	0	12.85	12.55	12.85	12.60	13.10	150,000	1,937,500	12.917	1.610	1.572	1.610	1.579	1.641	1,197,182	1.6184	1.98%
1996-03-07	0	12.60	12.50	12.65	12.60	12.60	12,000	151,200	12.600	1.579	1.566	1.585	1.579	1.579	95,775	1.5787	0.80%
1996-03-06	0	12.50	12.30	12.60	12.50	12.50	9,000	112,500	12.500	1.566	1.541	1.579	1.566	1.566	71,831	1.5662	-1.57%
1996-03-05	0	12.70	12.70	12.80	12.60	13.00	62,000	789,900	12.740	1.591	1.591	1.604	1.579	1.629	494,835	1.5963	-3.05%
1996-03-04	0	13.10	-	13.20	-	-	0	0	-	1.641	-	1.654	-	-	0	-	0.00%
1996-03-01	0	13.10	13.10	13.15	13.05	13.10	22,000	287,950	13.089	1.641	1.641	1.648	1.635	1.641	175,587	1.6399	0.77%
1996-02-29	0	13.00	-	13.00	12.80	13.00	8,000	103,000	12.875	1.629	-	1.629	1.604	1.629	63,850	1.6132	-1.52%
1996-02-28	0	13.20	12.80	13.20	13.20	13.20	1,850,000	24,235,500	13.100	1.654	1.604	1.654	1.654	1.654	14,765,248	1.6414	0.76%
1996-02-27	0	13.10	12.90	13.20	-	-	0	0	-	1.641	1.616	1.654	-	-	0	-	0.00%
1996-02-26	0	13.10	12.80	13.00	13.00	13.20	69,000	903,800	13.099	1.641	1.604	1.629	1.629	1.654	550,704	1.6412	1.55%
1996-02-23	0	12.90	12.80	12.90	13.20	13.20	20,000	264,000	13.200	1.616	1.604	1.616	1.654	1.654	159,624	1.6539	1.57%
1996-02-22	0	12.70	12.65	-	12.70	12.75	264,000	3,359,600	12.726	1.591	1.585	-	1.591	1.598	2,107,041	1.5945	0.00%
1996-02-16	0	12.70	12.70	12.80	12.60	12.80	74,000	940,400	12.708	1.591	1.591	1.604	1.579	1.604	590,610	1.5923	-0.78%
1996-02-15	0	12.80	-	13.10	12.80	12.80	3,000	38,400	12.800	1.604	-	1.641	1.604	1.604	23,944	1.6038	0.00%
1996-02-14	0	12.80	-	12.80	12.80	12.80	4,000	51,200	12.800	1.604	-	1.604	1.604	1.604	31,925	1.6038	0.00%
1996-02-13	0	12.80	-	13.10	-	-	0	0	-	1.604	-	1.641	-	-	0	-	0.00%
1996-02-12	0	12.80	12.60	-	-	-	0	0	-	1.604	1.579	-	-	-	0	-	0.00%
1996-02-09	0	12.80	-	13.10	-	-	234,000	2,995,200	12.800	1.604	-	1.641	-	-	1,867,604	1.6038	0.00%
1996-02-08	0	12.80	12.65	13.00	12.80	12.80	15,000	192,000	12.800	1.604	1.585	1.629	1.604	1.604	119,718	1.6038	0.00%
1996-02-07	0	12.80	12.50	12.80	12.80	12.90	44,500	572,400	12.863	1.604	1.566	1.604	1.604	1.616	355,164	1.6116	0.00%
1996-02-06	0	12.80	12.75	12.90	12.80	12.85	55,000	705,500	12.827	1.604	1.598	1.616	1.604	1.610	438,967	1.6072	-0.78%
1996-02-05	0	12.90	-	12.90	12.80	12.90	100,500	1,294,850	12.884	1.616	-	1.616	1.604	1.616	802,112	1.6143	0.00%
1996-02-02	0	12.90	12.90	13.10	12.90	12.90	230,000	2,967,000	12.900	1.616	1.616	1.641	1.616	1.616	1,835,679	1.6163	0.00%
1996-02-01	0	12.90	12.80	12.90	12.80	13.00	332,000	4,279,000	12.889	1.616	1.604	1.616	1.604	1.629	2,649,763	1.6149	-3.01%
1996-01-31	0	13.30	13.30	13.40	12.60	13.20	53,000	678,900	12.809	1.666	1.666	1.679	1.579	1.654	423,004	1.6049	5.56%
1996-01-30	0	12.60	12.50	12.60	12.60	12.60	88,000	1,108,800	12.600	1.579	1.566	1.579	1.579	1.579	702,347	1.5787	-0.79%
1996-01-29	0	12.70	-	12.80	12.70	12.80	30,000	381,600	12.720	1.591	-	1.604	1.591	1.604	239,436	1.5937	-0.78%
1996-01-26	0	12.80	-	12.80	-	-	0	0	-	1.604	-	1.604	-	-	0	-	0.00%
1996-01-25	0	12.80	12.50	12.80	-	-	0	0	-	1.604	1.566	1.604	-	-	0	-	0.00%
1996-01-24	0	12.80	-	12.85	12.80	12.85	63,000	808,150	12.828	1.604	-	1.610	1.604	1.610	502,817	1.6072	-0.78%
1996-01-23	0	12.90	12.90	13.00	12.80	13.00	45,000	580,600	12.902	1.616	1.616	1.629	1.604	1.629	359,155	1.6166	-0.77%
1996-01-22	0	13.00	-	13.00	-	-	0	0	-	1.629	-	1.629	-	-	0	-	0.00%
1996-01-19	0	13.00	-	13.30	-	-	0	0	-	1.629	-	1.666	-	-	0	-	0.00%
1996-01-18	0	13.00	-	13.35	13.00	13.00	8,000	104,000	13.000	1.629	-	1.673	1.629	1.629	63,850	1.6288	-2.99%
1996-01-17	0	13.40	-	13.50	-	-	0	0	-	1.679	-	1.691	-	-	0	-	0.00%
1996-01-16	0	13.40	-	13.60	-	-	0	0	-	1.679	-	1.704	-	-	0	-	0.00%
1996-01-15	0	13.40	13.40	13.50	13.00	13.70	17,000	224,300	13.194	1.679	1.679	1.691	1.629	1.717	135,681	1.6531	4.69%
1996-01-12	0	12.80	12.60	13.00	12.60	12.85	191,000	2,435,650	12.752	1.604	1.579	1.629	1.579	1.610	1,524,412	1.5978	0.00%
1996-01-11	0	12.80	12.30	12.80	12.30	12.80	70,000	887,500	12.679	1.604	1.541	1.604	1.541	1.604	558,685	1.5886	-0.78%
1996-01-10	0	12.90	13.40	-	12.90	12.90	1,000	12,900	12.900	1.616	1.679	-	1.616	1.616	7,981	1.6163	-3.73%
1996-01-09	0	13.40	13.10	-	-	-	1,000	13,400	13.400	1.679	1.641	-	-	-	7,981	1.6789	0.00%
1996-01-08	0	13.40	13.30	13.60	13.40	13.60	46,000	625,000	13.587	1.679	1.666	1.704	1.679	1.704	367,136	1.7024	-1.47%
1996-01-05	0	13.60	13.60	13.80	13.60	13.60	2,000	27,200	13.600	1.704	1.704	1.729	1.704	1.704	15,962	1.7040	-1.45%
1996-01-04	0	13.80	13.75	14.00	13.80	13.85	143,000	1,948,900	13.629	1.729	1.723	1.754	1.729	1.735	1,141,314	1.7076	-0.72%
1996-01-03	0	13.90	-	13.90	13.90	14.05	28,000	389,500	13.911	1.742	-	1.742	1.742	1.760	223,474	1.7429	-1.77%
1996-01-02	0	14.15	-	14.15	14.20	14.20	2,000	28,400	14.200	1.773	-	1.773	1.779	1.779	15,962	1.7792	-0.35%
1995-12-29	0	14.20	13.80	14.15	13.20	14.20	78,000	1,077,700	13.817	1.779	1.729	1.773	1.654	1.779	622,535	1.7311	4.41%
1995-12-28	0	13.60	13.55	13.70	13.60	14.20	92,900	1,294,770	13.937	1.704	1.698	1.717	1.704	1.779	741,455	1.7463	-4.90%
1995-12-27	0	14.30	14.30	14.40	14.20	14.30	116,000	1,657,500	14.289	1.792	1.792	1.804	1.779	1.792	925,821	1.7903	-0.05%
1995-12-22	0	14.50	13.70	14.60	13.65	14.50	75,000	1,054,900	14.065	1.793	1.694	1.805	1.687	1.793	606,681	1.7388	6.23%
1995-12-21	0	13.65	13.60	13.80	13.60	13.90	22,000	302,350	13.743	1.687	1.681	1.706	1.681	1.718	177,960	1.6990	-2.50%
1995-12-20	0	14.00	14.00	14.30	14.00	14.30	81,000	1,145,900	14.147	1.731	1.731	1.768	1.731	1.768	655,215	1.7489	-2.10%
1995-12-19	0	14.30	14.30	14.40	14.30	14.60	198,000	2,851,900	14.404	1.768	1.768	1.780	1.768	1.805	1,601,637	1.7806	-0.69%
1995-12-18	0	14.40	14.35	14.50	14.40	14.40	84,000	1,209,600	14.400	1.780	1.774	1.793	1.780	1.780	679,482	1.7802	0.00%
1995-12-15	0	14.40	14.20	14.50	14.20	14.60	5,746,000	77,635,100	13.511	1.780	1.755	1.793	1.755	1.805	46,479,838	1.6703	2.86%
1995-12-14	0	14.00	14.00	14.15	13.95	14.10	206,000	2,887,200	14.016	1.731	1.731	1.749	1.725	1.743	1,666,350	1.7326	-1.41%
1995-12-13	0	14.20	14.20	14.60	14.20	14.40	31,000	441,600	14.245	1.755	1.755	1.805	1.755	1.780	250,761	1.7610	-2.41%
1995-12-12	0	14.55	14.45	14.60	14.55	14.90	152,000	2,225,450	14.641	1.799	1.786	1.805	1.799	1.842	1,229,540	1.8100	0.00%
1995-12-11	0	14.55	14.55	14.70	14.50	14.70	19,000	276,850	14.571	1.799	1.799	1.817	1.793	1.817	153,692	1.8013	0.00%
1995-12-08	0	14.55	14.50	14.55	14.55	14.90	487,000	7,199,150	14.783	1.799	1.793	1.799	1.799	1.842	3,939,381	1.8275	1.75%
1995-12-07	0	14.30	14.30	14.50	13.90	14.50	138,000	1,955,100	14.167	1.768	1.768	1.793	1.718	1.793	1,116,293	1.7514	4.00%
1995-12-06	0	13.75	13.75	13.90	13.50	13.90	52,000	714,850	13.747	1.700	1.700	1.718	1.669	1.718	420,632	1.6995	0.36%
1995-12-05	0	13.70	13.60	13.75	13.10	13.70	123,750	1,654,338	13.368	1.694	1.681	1.700	1.619	1.694	1,001,023	1.6526	3.01%
1995-12-04	0	13.30	-	13.40	13.30	13.30	3,000	39,900	13.300	1.644	-	1.657	1.644	1.644	24,267	1.6442	-1.48%
1995-12-01	0	13.50	13.40	13.50	13.50	13.85	73,000	990,500	13.568	1.669	1.657	1.669	1.669	1.712	590,503	1.6774	-2.53%
1995-11-30	0	13.85	14.05	-	13.60	14.00	133,000	1,835,200	13.798	1.712	1.737	-	1.681	1.731	1,075,847	1.7058	0.73%
1995-11-29	0	13.75	13.70	13.75	13.30	13.75	3,725,343	47,459,043	12.740	1.700	1.694	1.700	1.644	1.700	30,134,587	1.5749	3.38%
1995-11-28	0	13.30	13.10	13.30	12.90	13.30	96,000	1,256,400	13.088	1.644	1.619	1.644	1.595	1.644	776,551	1.6179	3.10%
1995-11-27	0	12.90	-	12.90	-	-	0	0	-	1.595	-	1.595	-	-	0	-	-0.77%
1995-11-24	0	13.00	-	13.00	12.90	13.00	21,000	271,000	12.905	1.607	-	1.607	1.595	1.607	169,871	1.5953	-1.52%
1995-11-23	0	13.20	12.90	13.20	13.20	13.20	1,000	13,200	13.200	1.632	1.595	1.632	1.632	1.632	8,089	1.6318	1.54%
1995-11-22	0	13.00	13.00	13.20	13.00	13.20	43,000	560,350	13.031	1.607	1.607	1.632	1.607	1.632	347,830	1.6110	0.78%
1995-11-21	0	12.90	-	12.90	12.80	13.00	98,000	1,272,000	12.980	1.595	-	1.595	1.582	1.607	792,730	1.6046	-0.77%
1995-11-20	0	13.00	-	13.30	12.85	13.30	126,000	1,639,850	13.015	1.607	-	1.644	1.589	1.644	1,019,224	1.6089	0.78%
1995-11-17	0	12.90	12.55	12.90	12.75	12.90	2,000	25,650	12.825	1.595	1.551	1.595	1.576	1.595	16,178	1.5855	1.18%
1995-11-16	0	12.75	12.50	12.80	12.50	12.80	3,454,000	43,193,400	12.505	1.576	1.545	1.582	1.545	1.582	27,939,673	1.5460	0.00%
1995-11-15	0	12.75	12.60	12.75	12.75	12.95	15,000	191,850	12.790	1.576	1.558	1.576	1.576	1.601	121,336	1.5811	-1.16%
1995-11-14	0	12.90	12.60	12.90	12.60	12.90	54,000	706,300	13.080	1.595	1.558	1.595	1.558	1.595	436,810	1.6169	-2.27%
1995-11-13	0	13.20	-	13.20	13.05	13.25	214,000	2,811,450	13.138	1.632	-	1.632	1.613	1.638	1,731,063	1.6241	-0.75%
1995-11-10	0	13.30	13.00	13.30	12.90	13.40	193,500	2,509,600	12.970	1.644	1.607	1.644	1.595	1.657	1,565,236	1.6033	3.50%
1995-11-09	0	12.85	12.65	13.00	12.55	13.00	112,000	1,413,150	12.617	1.589	1.564	1.607	1.551	1.607	905,977	1.5598	1.98%
1995-11-08	0	12.60	12.50	12.60	12.30	12.60	57,000	708,150	12.424	1.558	1.545	1.558	1.521	1.558	461,077	1.5359	1.61%
1995-11-07	0	12.40	12.25	12.40	12.25	12.40	30,750	378,150	12.298	1.533	1.514	1.533	1.514	1.533	248,739	1.5203	0.00%
1995-11-06	0	12.40	12.30	12.40	12.30	12.50	58,000	718,500	12.388	1.533	1.521	1.533	1.521	1.545	469,166	1.5314	-0.80%
1995-11-03	0	12.50	12.40	12.50	12.40	12.60	41,000	511,000	12.463	1.545	1.533	1.545	1.533	1.558	331,652	1.5408	0.00%
1995-11-02	0	12.50	12.35	12.50	12.40	12.50	35,000	434,900	12.426	1.545	1.527	1.545	1.533	1.545	283,118	1.5361	0.00%
1995-10-31	0	12.50	12.30	12.50	12.40	12.50	11,000	136,700	12.427	1.545	1.521	1.545	1.533	1.545	88,980	1.5363	0.81%
1995-10-30	0	12.40	12.30	12.40	12.40	12.50	40,500	502,600	12.410	1.533	1.521	1.533	1.533	1.545	327,608	1.5342	-1.20%
1995-10-27	0	12.55	12.00	12.55	-	-	0	0	-	1.551	1.483	1.551	-	-	0	-	-1.57%
1995-10-26	0	12.75	-	12.75	12.70	12.75	3,000	38,200	12.733	1.576	-	1.576	1.570	1.576	24,267	1.5741	0.00%
1995-10-25	0	12.75	12.35	12.75	12.35	12.75	16,000	199,650	12.478	1.576	1.527	1.576	1.527	1.576	129,425	1.5426	3.24%
1995-10-24	0	12.35	12.35	13.00	12.30	13.00	22,250	274,775	12.349	1.527	1.527	1.607	1.521	1.607	179,982	1.5267	-2.76%
1995-10-23	0	12.70	12.20	12.70	12.50	13.00	28,000	353,500	12.625	1.570	1.508	1.570	1.545	1.607	226,494	1.5607	-2.31%
1995-10-20	0	13.00	11.70	13.00	11.90	13.00	46,000	569,300	12.376	1.607	1.446	1.607	1.471	1.607	372,098	1.5300	0.00%
1995-10-19	0	13.00	12.75	13.00	12.90	13.00	201,500	2,599,200	12.899	1.607	1.576	1.607	1.595	1.607	1,629,949	1.5947	-1.52%
1995-10-18	0	13.20	12.70	13.20	12.70	13.20	229,000	2,931,700	12.802	1.632	1.570	1.632	1.570	1.632	1,852,399	1.5827	4.35%
1995-10-17	0	12.65	-	12.80	12.40	12.85	117,000	1,469,800	12.562	1.564	-	1.582	1.533	1.589	946,422	1.5530	-0.78%
1995-10-16	0	12.75	12.40	12.75	12.40	12.75	193,000	2,323,450	12.039	1.576	1.533	1.576	1.533	1.576	1,561,192	1.4883	0.39%
1995-10-13	0	12.70	-	12.70	12.10	12.70	600,000	7,399,900	12.333	1.570	-	1.570	1.496	1.570	4,853,446	1.5247	3.25%
1995-10-12	0	12.30	12.10	12.30	11.80	12.30	385,000	4,572,800	11.877	1.521	1.496	1.521	1.459	1.521	3,114,295	1.4683	5.13%
1995-10-11	0	11.70	11.50	11.80	11.50	11.90	1,367,000	15,954,900	11.671	1.446	1.422	1.459	1.422	1.471	11,057,769	1.4429	1.74%
1995-10-10	0	11.50	11.10	11.60	11.10	11.50	390,700	4,452,670	11.397	1.422	1.372	1.434	1.372	1.422	3,160,402	1.4089	2.68%
1995-10-09	0	11.20	11.10	11.40	11.10	11.20	13,000	144,800	11.138	1.385	1.372	1.409	1.372	1.385	105,158	1.3770	0.90%
1995-10-06	0	11.10	-	-	10.75	11.10	174,000	1,925,900	11.068	1.372	-	-	1.329	1.372	1,407,499	1.3683	3.26%
1995-10-05	0	10.75	-	10.80	10.75	10.80	30,000	323,400	10.780	1.329	-	1.335	1.329	1.335	242,672	1.3327	-0.46%
1995-10-04	0	10.80	10.80	11.20	10.60	10.80	110,000	1,187,400	10.795	1.335	1.335	1.385	1.310	1.335	889,798	1.3345	-1.82%
1995-10-03	0	11.00	-	11.00	11.70	11.70	2,000	23,400	11.700	1.360	-	1.360	1.446	1.446	16,178	1.4464	-5.98%
1995-10-02	0	11.70	11.40	11.70	11.00	11.90	50,750	593,625	11.697	1.446	1.409	1.446	1.360	1.471	410,521	1.4460	8.84%
1995-09-29	0	10.75	10.75	11.00	10.75	10.75	76,500	822,950	10.758	1.329	1.329	1.360	1.329	1.329	618,814	1.3299	0.00%
1995-09-28	0	10.75	10.75	11.00	10.70	11.20	88,250	946,400	10.724	1.329	1.329	1.360	1.323	1.385	713,861	1.3257	-4.02%
1995-09-27	0	11.20	11.00	11.50	11.20	11.60	15,000	171,200	11.413	1.385	1.360	1.422	1.385	1.434	121,336	1.4110	-3.45%
1995-09-26	0	11.60	11.35	11.60	10.70	11.80	481,250	5,310,900	11.036	1.434	1.403	1.434	1.323	1.459	3,892,868	1.3643	11.54%
1995-09-25	0	10.40	10.40	10.50	9.900	10.40	405,000	4,151,900	10.252	1.286	1.286	1.298	1.224	1.286	3,276,076	1.2673	5.05%
1995-09-22	0	9.900	9.800	9.900	9.550	9.900	198,500	1,937,750	9.7620	1.224	1.212	1.224	1.181	1.224	1,605,682	1.2068	2.59%
1995-09-21	0	9.650	9.300	-	8.800	9.650	226,000	2,105,100	9.3146	1.193	1.150	-	1.088	1.193	1,828,131	1.1515	10.92%
1995-09-20	0	8.700	8.500	8.700	8.650	8.700	38,000	329,600	8.6737	1.076	1.051	1.076	1.069	1.076	307,385	1.0723	-1.14%
1995-09-19	0	8.800	8.600	8.800	8.800	8.800	2,000	17,600	8.8000	1.088	1.063	1.088	1.088	1.088	16,178	1.0879	-2.22%
1995-09-18	0	9.000	-	9.000	9.000	9.000	5,000	45,000	9.0000	1.113	-	1.113	1.113	1.113	40,445	1.1126	0.00%
1995-09-15	0	9.000	-	9.000	9.000	9.000	15,000	135,000	9.0000	1.113	-	1.113	1.113	1.113	121,336	1.1126	-4.26%
1995-09-14	0	9.400	9.150	9.400	9.000	9.400	133,000	1,214,350	9.1305	1.162	1.131	1.162	1.113	1.162	1,075,847	1.1287	4.44%
1995-09-13	0	9.000	8.800	-	8.200	9.000	2,668,000	23,177,900	8.6874	1.113	1.088	-	1.014	1.113	21,581,658	1.0740	9.76%
1995-09-12	0	8.200	8.200	-	-	-	0	0	-	1.014	1.014	-	-	-	0	-	2.50%
1995-09-11	0	8.000	8.000	8.200	8.000	8.000	25,000	200,000	8.0000	0.989	0.989	1.014	0.989	0.989	202,227	0.9890	0.00%
1995-09-08	0	8.000	8.000	-	8.000	8.000	14,000	112,000	8.0000	0.989	0.989	-	0.989	0.989	113,247	0.9890	1.27%
1995-09-07	0	7.900	7.900	8.000	7.800	7.800	3,750	29,100	7.7600	0.977	0.977	0.989	0.964	0.964	30,334	0.9593	0.00%
1995-09-06	0	7.900	7.800	7.900	7.900	7.900	15,000	118,500	7.9000	0.977	0.964	0.977	0.977	0.977	121,336	0.9766	0.00%
1995-09-05	0	7.900	7.800	7.900	-	-	0	0	-	0.977	0.964	0.977	-	-	0	-	0.00%
1995-09-04	0	7.900	7.800	-	7.800	7.900	30,000	236,900	7.8967	0.977	0.964	-	0.964	0.977	242,672	0.9762	-0.06%
1995-09-01	0	7.905	7.900	8.100	-	-	0	0	-	0.977	0.977	1.001	-	-	0	-	-0.02%
1995-08-31	0	8.100	8.100	-	-	-	0	0	-	0.977	0.977	-	-	-	0	-	0.00%
1995-08-30	0	8.100	8.100	8.200	8.100	8.100	31,500	255,000	8.0952	0.977	0.977	0.989	0.977	0.977	261,043	0.9769	0.00%
1995-08-29	0	8.100	8.000	8.200	8.100	8.100	10,000	81,000	8.1000	0.977	0.965	0.989	0.977	0.977	82,871	0.9774	0.00%
1995-08-25	0	8.100	8.000	8.200	8.000	8.100	40,000	322,000	8.0500	0.977	0.965	0.989	0.965	0.977	331,483	0.9714	2.53%
1995-08-24	0	7.900	7.900	8.100	7.900	7.900	25,000	197,500	7.9000	0.953	0.953	0.977	0.953	0.953	207,177	0.9533	0.00%
1995-08-23	0	7.900	-	-	-	-	200,000	1,580,000	7.9000	0.953	-	-	-	-	1,657,414	0.9533	0.00%
1995-08-22	0	7.900	7.900	8.000	-	-	250	1,900	7.6000	0.953	0.953	0.965	-	-	2,072	0.9171	0.00%
1995-08-21	0	7.900	7.900	8.000	7.900	7.900	45,000	355,500	7.9000	0.953	0.953	0.965	0.953	0.953	372,918	0.9533	0.00%
1995-08-18	0	7.900	7.900	8.000	7.900	7.900	50,000	395,000	7.9000	0.953	0.953	0.965	0.953	0.953	414,354	0.9533	0.00%
1995-08-17	0	7.900	7.900	8.000	-	-	0	0	-	0.953	0.953	0.965	-	-	0	-	0.00%
1995-08-16	0	7.900	7.800	8.000	-	-	0	0	-	0.953	0.941	0.965	-	-	0	-	0.00%
1995-08-15	0	7.900	7.900	8.000	-	-	0	0	-	0.953	0.953	0.965	-	-	0	-	0.00%
1995-08-14	0	7.900	7.900	8.000	7.900	7.950	141,000	1,113,950	7.9004	0.953	0.953	0.965	0.953	0.959	1,168,477	0.9533	0.00%
1995-08-11	0	7.900	7.850	-	7.900	7.950	1,117,000	8,824,800	7.9004	0.953	0.947	-	0.953	0.959	9,256,659	0.9533	1.94%
1995-08-10	0	7.750	7.700	8.100	7.750	8.000	136,000	1,080,350	7.9438	0.935	0.929	0.977	0.935	0.965	1,127,042	0.9586	0.00%
1995-08-09	0	7.750	7.650	7.800	7.650	7.750	32,000	247,800	7.7438	0.935	0.923	0.941	0.923	0.935	265,186	0.9344	0.00%
1995-08-08	0	7.750	7.750	7.800	7.650	7.800	128,000	993,800	7.7641	0.935	0.935	0.941	0.923	0.941	1,060,745	0.9369	3.33%
1995-08-07	0	7.500	7.300	7.650	-	-	0	0	-	0.905	0.881	0.923	-	-	0	-	0.00%
1995-08-04	0	7.500	7.400	7.700	7.100	7.500	49,000	360,800	7.3633	0.905	0.893	0.929	0.857	0.905	406,067	0.8885	1.35%
1995-08-03	0	7.400	7.400	7.600	7.300	7.400	7,000	51,700	7.3857	0.893	0.893	0.917	0.881	0.893	58,010	0.8912	-1.33%
1995-08-02	0	7.500	7.250	7.500	7.500	7.500	1,000	7,500	7.5000	0.905	0.875	0.905	0.905	0.905	8,287	0.9050	1.35%
1995-08-01	0	7.400	-	7.600	-	-	0	0	-	0.893	-	0.917	-	-	0	-	0.00%
1995-07-31	0	7.400	7.300	7.650	7.350	7.600	21,000	156,150	7.4357	0.893	0.881	0.923	0.887	0.917	174,029	0.8973	-2.63%
1995-07-28	0	7.600	7.500	7.750	7.150	7.600	152,000	1,132,650	7.4516	0.917	0.905	0.935	0.863	0.917	1,259,635	0.8992	7.04%
1995-07-27	0	7.100	7.100	-	7.100	7.300	2,877,000	21,573,100	7.4985	0.857	0.857	-	0.857	0.881	23,841,905	0.9048	0.00%
1995-07-26	0	7.100	7.100	-	7.100	7.100	1,000	7,100	7.1000	0.857	0.857	-	0.857	0.857	8,287	0.8568	0.71%
1995-07-25	0	7.050	7.000	7.200	7.050	7.050	10,000	70,500	7.0500	0.851	0.845	0.869	0.851	0.851	82,871	0.8507	0.71%
1995-07-24	0	7.000	6.900	-	6.900	7.000	73,000	508,400	6.9644	0.845	0.833	-	0.833	0.845	604,956	0.8404	0.00%
1995-07-21	0	7.000	6.850	7.200	6.900	7.000	1,530,000	11,008,000	7.1948	0.845	0.827	0.869	0.833	0.845	12,679,220	0.8682	-1.41%
1995-07-20	0	7.100	7.100	7.600	6.800	7.350	16,000	113,500	7.0938	0.857	0.857	0.917	0.821	0.887	132,593	0.8560	2.90%
1995-07-19	0	6.900	6.900	7.400	6.800	7.200	44,000	306,200	6.9591	0.833	0.833	0.893	0.821	0.869	364,631	0.8398	-6.76%
1995-07-18	0	7.400	7.300	7.500	7.300	7.400	8,000	58,900	7.3625	0.893	0.881	0.905	0.881	0.893	66,297	0.8884	1.37%
1995-07-17	0	7.300	7.300	8.000	7.300	7.300	12,000	87,600	7.3000	0.881	0.881	0.965	0.881	0.881	99,445	0.8809	-6.41%
1995-07-14	0	7.800	-	7.800	-	-	0	0	-	0.941	-	0.941	-	-	0	-	0.00%
1995-07-13	0	7.800	7.700	8.000	7.600	8.700	107,000	843,100	7.8794	0.941	0.929	0.965	0.917	1.050	886,717	0.9508	-8.24%
1995-07-12	0	8.500	8.500	8.700	7.900	9.000	50,000	424,250	8.4850	1.026	1.026	1.050	0.953	1.086	414,354	1.0239	10.39%
1995-07-11	0	7.700	7.700	7.800	7.500	7.700	90,000	690,300	7.6700	0.929	0.929	0.941	0.905	0.929	745,836	0.9255	1.32%
1995-07-10	0	7.600	7.600	-	7.300	7.500	28,000	205,200	7.3286	0.917	0.917	-	0.881	0.905	232,038	0.8843	5.56%
1995-07-07	0	7.200	7.200	-	7.050	7.050	4,000	28,200	7.0500	0.869	0.869	-	0.851	0.851	33,148	0.8507	2.13%
1995-07-06	0	7.050	7.050	7.200	-	-	0	0	-	0.851	0.851	0.869	-	-	0	-	0.00%
1995-07-05	0	7.050	7.000	-	7.050	7.050	17,000	119,850	7.0500	0.851	0.845	-	0.851	0.851	140,880	0.8507	0.00%
1995-07-04	0	7.050	6.950	7.050	7.000	7.050	23,000	161,150	7.0065	0.851	0.839	0.851	0.845	0.851	190,603	0.8455	2.17%
1995-07-03	0	6.900	6.900	7.050	6.900	7.050	7,370	51,398	6.9739	0.833	0.833	0.851	0.833	0.851	61,076	0.8415	-2.13%
1995-06-30	0	7.050	6.900	7.050	7.050	7.050	25,000	176,250	7.0500	0.851	0.833	0.851	0.851	0.851	207,177	0.8507	0.00%
1995-06-29	0	7.050	7.000	7.050	7.050	7.050	550,000	3,852,500	7.0045	0.851	0.845	0.851	0.851	0.851	4,557,889	0.8452	0.00%
1995-06-28	0	7.050	-	7.050	7.050	7.050	20,800	146,400	7.0385	0.851	-	0.851	0.851	0.851	172,371	0.8493	0.00%
1995-06-27	0	7.050	6.900	7.050	-	-	0	0	-	0.851	0.833	0.851	-	-	0	-	0.00%
1995-06-26	0	7.050	-	7.050	-	-	0	0	-	0.851	-	0.851	-	-	0	-	0.00%
1995-06-23	0	7.050	6.900	7.050	-	-	0	0	-	0.851	0.833	0.851	-	-	0	-	-1.40%
1995-06-22	0	7.150	7.000	7.150	-	-	0	0	-	0.863	0.845	0.863	-	-	0	-	0.00%
1995-06-21	0	7.150	7.000	7.150	7.150	7.150	35,000	250,250	7.1500	0.863	0.845	0.863	0.863	0.863	290,048	0.8628	-1.38%
1995-06-20	0	7.250	-	7.250	-	-	0	0	-	0.875	-	0.875	-	-	0	-	0.00%
1995-06-16	0	7.250	-	7.250	-	-	0	0	-	0.875	-	0.875	-	-	0	-	0.00%
1995-06-15	0	7.250	-	-	-	-	0	0	-	0.875	-	-	-	-	0	-	0.00%
1995-06-14	0	7.250	7.150	7.350	-	-	0	0	-	0.875	0.863	0.887	-	-	0	-	0.00%
1995-06-13	0	7.250	7.100	7.350	-	-	0	0	-	0.875	0.857	0.887	-	-	0	-	0.00%
1995-06-12	0	7.250	-	7.350	-	-	0	0	-	0.875	-	0.887	-	-	0	-	0.00%
1995-06-09	0	7.250	-	-	-	-	0	0	-	0.875	-	-	-	-	0	-	0.00%
1995-06-08	0	7.250	-	-	-	-	0	0	-	0.875	-	-	-	-	0	-	0.00%
1995-06-07	0	7.250	7.250	-	7.250	7.250	10,000	72,500	7.2500	0.875	0.875	-	0.875	0.875	82,871	0.8749	-1.36%
1995-06-06	0	7.350	-	-	-	-	0	0	-	0.887	-	-	-	-	0	-	0.00%
1995-06-05	0	7.350	-	-	-	-	0	0	-	0.887	-	-	-	-	0	-	0.00%
1995-06-01	0	7.350	-	-	-	-	0	0	-	0.887	-	-	-	-	0	-	0.00%
1995-05-31	0	7.350	-	-	-	-	0	0	-	0.887	-	-	-	-	0	-	0.00%
1995-05-30	0	7.350	-	-	-	-	0	0	-	0.887	-	-	-	-	0	-	0.00%
1995-05-29	0	7.350	-	-	-	-	0	0	-	0.887	-	-	-	-	0	-	0.00%
1995-05-26	0	7.350	7.300	-	-	-	0	0	-	0.887	0.881	-	-	-	0	-	0.00%
1995-05-25	0	7.350	7.300	-	-	-	0	0	-	0.887	0.881	-	-	-	0	-	0.00%
1995-05-24	0	7.350	-	-	-	-	0	0	-	0.887	-	-	-	-	0	-	0.00%
1995-05-23	0	7.350	7.300	-	-	-	0	0	-	0.887	0.881	-	-	-	0	-	0.00%
1995-05-22	0	7.350	7.350	-	-	-	0	0	-	0.887	0.887	-	-	-	0	-	0.00%
1995-05-19	0	7.350	7.000	-	-	-	0	0	-	0.887	0.845	-	-	-	0	-	0.00%
1995-05-18	0	7.350	7.350	-	7.350	7.350	7,000	51,450	7.3500	0.887	0.887	-	0.887	0.887	58,010	0.8869	0.00%
1995-05-17	0	7.350	7.350	-	-	-	0	0	-	0.887	0.887	-	-	-	0	-	0.00%
1995-05-16	0	7.350	7.350	-	7.350	7.350	2,800	20,380	7.2786	0.887	0.887	-	0.887	0.887	23,204	0.8783	0.00%
1995-05-15	0	7.350	-	7.500	-	-	0	0	-	0.887	-	0.905	-	-	0	-	0.00%
1995-05-12	0	7.350	7.350	-	-	-	0	0	-	0.887	0.887	-	-	-	0	-	0.00%
1995-05-11	0	7.350	7.350	-	-	-	0	0	-	0.887	0.887	-	-	-	0	-	0.00%
1995-05-10	0	7.350	7.350	-	-	-	0	0	-	0.887	0.887	-	-	-	0	-	0.00%
1995-05-09	0	7.350	7.350	-	-	-	0	0	-	0.887	0.887	-	-	-	0	-	0.00%
1995-05-08	0	7.350	7.350	-	-	-	0	0	-	0.887	0.887	-	-	-	0	-	0.00%
1995-05-05	0	7.350	7.350	-	-	-	11,000	80,850	7.3500	0.887	0.887	-	-	-	91,158	0.8869	0.00%
1995-05-04	0	7.350	7.350	-	-	-	0	0	-	0.887	0.887	-	-	-	0	-	0.68%
1995-05-03	0	7.300	7.300	-	-	-	0	0	-	0.881	0.881	-	-	-	0	-	0.00%
1995-05-02	0	7.300	-	7.300	7.300	7.300	20,000	146,000	7.3000	0.881	-	0.881	0.881	0.881	165,741	0.8809	0.00%
1995-05-01	0	7.300	-	-	-	-	0	0	-	0.881	-	-	-	-	0	-	0.00%
1995-04-28	0	7.300	-	7.350	-	-	0	0	-	0.881	-	0.887	-	-	0	-	0.00%
1995-04-27	0	7.300	-	7.350	-	-	0	0	-	0.881	-	0.887	-	-	0	-	0.00%
1995-04-26	0	7.300	-	7.300	-	-	0	0	-	0.881	-	0.881	-	-	0	-	0.00%
1995-04-25	0	7.300	6.800	7.350	-	-	0	0	-	0.881	0.821	0.887	-	-	0	-	0.00%
1995-04-24	0	7.300	6.800	7.400	-	-	0	0	-	0.881	0.821	0.893	-	-	0	-	0.00%
1995-04-21	0	7.300	7.000	-	-	-	0	0	-	0.881	0.845	-	-	-	0	-	0.00%
1995-04-20	0	7.300	-	-	-	-	0	0	-	0.881	-	-	-	-	0	-	0.00%
1995-04-19	0	7.300	7.300	-	-	-	0	0	-	0.881	0.881	-	-	-	0	-	0.00%
1995-04-18	0	7.300	-	-	-	-	0	0	-	0.881	-	-	-	-	0	-	0.00%
1995-04-13	0	7.300	-	7.300	7.300	7.300	7,000	51,100	7.3000	0.881	-	0.881	0.881	0.881	58,010	0.8809	0.00%
1995-04-12	0	7.300	7.300	-	7.300	7.300	3,000	21,900	7.3000	0.881	0.881	-	0.881	0.881	24,861	0.8809	0.00%
1995-04-11	0	7.300	7.300	7.500	-	-	52,000	382,200	7.3500	0.881	0.881	0.905	-	-	430,928	0.8869	0.00%
1995-04-10	0	7.300	-	-	-	-	0	0	-	0.881	-	-	-	-	0	-	0.00%
1995-04-07	0	7.300	-	-	-	-	0	0	-	0.881	-	-	-	-	0	-	0.00%
1995-04-06	0	7.300	-	7.500	7.300	7.300	50,000	365,000	7.3000	0.881	-	0.905	0.881	0.881	414,354	0.8809	-2.67%
1995-04-04	0	7.500	-	7.600	-	-	0	0	-	0.905	-	0.917	-	-	0	-	0.00%
1995-04-03	0	7.500	-	7.600	-	-	0	0	-	0.905	-	0.917	-	-	0	-	0.00%
1995-03-31	0	7.500	7.100	7.500	-	-	0	0	-	0.905	0.857	0.905	-	-	0	-	0.00%
1995-03-30	0	7.500	-	7.700	7.500	7.500	25,000	187,500	7.5000	0.905	-	0.929	0.905	0.905	207,177	0.9050	0.00%
1995-03-29	0	7.500	7.300	7.500	7.150	7.500	11,000	80,400	7.3091	0.905	0.881	0.905	0.863	0.905	91,158	0.8820	4.90%
1995-03-28	0	7.150	7.150	-	-	-	0	0	-	0.863	0.863	-	-	-	0	-	2.14%
1995-03-27	0	7.000	6.900	-	-	-	0	0	-	0.845	0.833	-	-	-	0	-	0.00%
1995-03-24	0	7.000	6.950	7.400	-	-	0	0	-	0.845	0.839	0.893	-	-	0	-	0.00%
1995-03-23	0	7.000	6.900	-	7.000	7.100	176,000	1,234,600	7.0148	0.845	0.833	-	0.845	0.857	1,458,525	0.8465	-2.10%
1995-03-22	0	7.150	7.150	7.500	7.100	7.150	26,000	184,900	7.1115	0.863	0.863	0.905	0.857	0.863	215,464	0.8581	-6.54%
1995-03-21	0	7.650	-	7.650	-	-	0	0	-	0.923	-	0.923	-	-	0	-	0.00%
1995-03-20	0	7.650	7.500	7.800	-	-	0	0	-	0.923	0.905	0.941	-	-	0	-	0.00%
1995-03-17	0	7.650	7.500	7.650	7.650	7.650	6,000	45,900	7.6500	0.923	0.905	0.923	0.923	0.923	49,722	0.9231	1.32%
1995-03-16	0	7.550	7.550	7.650	7.550	7.550	260,000	1,963,000	7.5500	0.911	0.911	0.923	0.911	0.911	2,154,639	0.9111	0.00%
1995-03-15	0	7.550	7.500	7.650	7.500	7.550	135,000	1,016,000	7.5259	0.911	0.905	0.923	0.905	0.911	1,118,755	0.9082	-0.66%
1995-03-14	0	7.600	7.450	7.600	7.600	7.600	4,000	30,400	7.6000	0.917	0.899	0.917	0.917	0.917	33,148	0.9171	2.70%
1995-03-13	0	7.400	7.400	-	-	-	0	0	-	0.893	0.893	-	-	-	0	-	0.68%
1995-03-10	0	7.350	7.350	-	-	-	0	0	-	0.887	0.887	-	-	-	0	-	0.68%
1995-03-09	0	7.300	7.300	-	-	-	0	0	-	0.881	0.881	-	-	-	0	-	0.00%
1995-03-08	0	7.300	7.200	-	-	-	0	0	-	0.881	0.869	-	-	-	0	-	0.00%
1995-03-07	0	7.300	7.300	7.550	7.300	7.550	210,000	1,555,500	7.4071	0.881	0.881	0.911	0.881	0.911	1,740,285	0.8938	-2.67%
1995-03-06	0	7.500	7.350	7.500	7.000	8.250	780,000	5,727,850	7.3434	0.905	0.887	0.905	0.845	0.996	6,463,916	0.8861	-9.09%
1995-03-03	0	8.250	8.250	-	-	-	0	0	-	0.996	0.996	-	-	-	0	-	0.61%
1995-03-02	0	8.200	8.200	-	-	-	0	0	-	0.989	0.989	-	-	-	0	-	0.00%
1995-03-01	0	8.200	8.200	-	8.050	8.200	90,000	731,500	8.1278	0.989	0.989	-	0.971	0.989	745,836	0.9808	3.14%
1995-02-28	0	7.950	-	-	-	-	0	0	-	0.959	-	-	-	-	0	-	0.00%
1995-02-27	0	7.950	-	7.950	7.950	8.000	6,000	47,800	7.9667	0.959	-	0.959	0.959	0.965	49,722	0.9613	-2.45%
1995-02-24	0	8.150	8.150	-	-	-	0	0	-	0.983	0.983	-	-	-	0	-	0.62%
1995-02-23	0	8.100	8.100	-	8.050	8.100	22,000	177,600	8.0727	0.977	0.977	-	0.971	0.977	182,316	0.9741	0.62%
1995-02-22	0	8.050	-	-	-	-	0	0	-	0.971	-	-	-	-	0	-	0.00%
1995-02-21	0	8.050	-	-	-	-	0	0	-	0.971	-	-	-	-	0	-	0.00%
1995-02-20	0	8.050	-	-	-	-	0	0	-	0.971	-	-	-	-	0	-	0.00%
1995-02-17	0	8.050	8.000	-	-	-	0	0	-	0.971	0.965	-	-	-	0	-	0.00%
1995-02-16	0	8.050	8.000	-	-	-	0	0	-	0.971	0.965	-	-	-	0	-	0.00%
1995-02-15	0	8.050	8.000	-	-	-	0	0	-	0.971	0.965	-	-	-	0	-	0.00%
1995-02-14	0	8.050	8.000	-	-	-	0	0	-	0.971	0.965	-	-	-	0	-	0.00%
1995-02-13	0	8.050	8.000	-	-	-	0	0	-	0.971	0.965	-	-	-	0	-	0.00%
1995-02-10	0	8.050	8.050	8.150	-	-	0	0	-	0.971	0.971	0.983	-	-	0	-	0.00%
1995-02-09	0	8.050	8.050	8.150	8.050	8.050	15,000	120,750	8.0500	0.971	0.971	0.983	0.971	0.971	124,306	0.9714	0.00%
1995-02-08	0	8.050	8.050	-	8.050	8.050	15,000	121,250	8.0833	0.971	0.971	-	0.971	0.971	124,306	0.9754	0.63%
1995-02-07	0	8.000	8.000	8.100	-	-	0	0	-	0.965	0.965	0.977	-	-	0	-	0.00%
1995-02-06	0	8.000	8.000	8.050	8.000	8.000	580,000	4,640,000	8.0000	0.965	0.965	0.971	0.965	0.965	4,806,502	0.9654	-0.62%
1995-02-03	0	8.050	-	-	8.000	8.050	135,000	1,084,500	8.0333	0.971	-	-	0.965	0.971	1,118,755	0.9694	0.63%
1995-01-30	0	8.000	-	-	-	-	0	0	-	0.965	-	-	-	-	0	-	0.00%
1995-01-27	0	8.000	-	-	-	-	0	0	-	0.965	-	-	-	-	0	-	0.00%
1995-01-26	0	8.000	-	8.050	8.000	8.000	5,000	40,000	8.0000	0.965	-	0.971	0.965	0.965	41,435	0.9654	0.00%
1995-01-25	0	8.000	-	8.000	-	-	0	0	-	0.965	-	0.965	-	-	0	-	0.00%
1995-01-24	0	8.000	-	8.000	8.000	8.000	43,000	344,000	8.0000	0.965	-	0.965	0.965	0.965	356,344	0.9654	0.00%
1995-01-23	0	8.000	-	-	-	-	0	0	-	0.965	-	-	-	-	0	-	0.00%
1995-01-20	0	8.000	8.000	-	8.000	8.050	46,000	368,250	8.0054	0.965	0.965	-	0.965	0.971	381,205	0.9660	0.00%
1995-01-19	0	8.000	8.000	8.100	7.850	8.000	35,000	278,500	7.9571	0.965	0.965	0.977	0.947	0.965	290,048	0.9602	2.56%
1995-01-18	0	7.800	7.700	7.900	7.800	7.800	25,000	195,000	7.8000	0.941	0.929	0.953	0.941	0.941	207,177	0.9412	0.65%
1995-01-17	0	7.750	7.750	7.800	7.750	7.750	17,000	131,750	7.7500	0.935	0.935	0.941	0.935	0.935	140,880	0.9352	-0.64%
1995-01-16	0	7.800	7.700	-	7.800	7.800	19,000	148,200	7.8000	0.941	0.929	-	0.941	0.941	157,454	0.9412	2.63%
1995-01-13	0	7.600	7.600	-	-	-	0	0	-	0.917	0.917	-	-	-	0	-	0.00%
1995-01-12	0	7.600	7.600	-	7.600	7.600	125,000	950,000	7.6000	0.917	0.917	-	0.917	0.917	1,035,884	0.9171	-0.65%
1995-01-11	0	7.650	7.650	-	7.650	7.700	35,000	269,250	7.6929	0.923	0.923	-	0.923	0.929	290,048	0.9283	0.00%
1995-01-10	0	7.650	7.600	7.700	7.650	7.950	47,000	368,150	7.8330	0.923	0.917	0.929	0.923	0.959	389,492	0.9452	-4.37%
1995-01-09	0	8.000	8.000	8.200	8.000	8.000	73,630	588,883	7.9979	0.965	0.965	0.989	0.965	0.965	610,177	0.9651	-4.76%
1995-01-06	0	8.400	-	8.400	-	-	0	0	-	1.014	-	1.014	-	-	0	-	-1.18%
1995-01-05	0	8.500	-	8.500	8.700	8.700	9,000	78,300	8.7000	1.026	-	1.026	1.050	1.050	74,584	1.0498	-3.41%
1995-01-04	0	8.800	-	8.800	-	-	0	0	-	1.062	-	1.062	-	-	0	-	0.00%
1995-01-03	0	8.800	-	-	-	-	0	0	-	1.062	-	-	-	-	0	-	0.00%
1994-12-30	0	8.800	-	-	-	-	0	0	-	1.062	-	-	-	-	0	-	0.00%
1994-12-29	0	8.800	8.800	8.900	8.800	9.000	35,000	311,750	8.9071	1.062	1.062	1.074	1.062	1.086	290,048	1.0748	-2.22%
1994-12-28	0	9.000	9.000	9.200	9.000	9.050	33,000	297,150	9.0045	1.086	1.086	1.110	1.086	1.092	273,473	1.0866	-2.00%
1994-12-23	0	9.300	9.100	-	9.000	9.300	95,000	861,400	9.0674	1.108	1.084	-	1.072	1.108	797,222	1.0805	5.68%
1994-12-22	0	8.800	-	9.000	-	-	0	0	-	1.049	-	1.072	-	-	0	-	0.00%
1994-12-21	0	8.800	-	9.000	-	-	0	0	-	1.049	-	1.072	-	-	0	-	0.00%
1994-12-20	0	8.800	8.400	8.800	8.800	8.900	5,000	44,300	8.8600	1.049	1.001	1.049	1.049	1.061	41,959	1.0558	-2.22%
1994-12-19	0	9.000	-	9.000	9.000	9.000	5,000	45,000	9.0000	1.072	-	1.072	1.072	1.072	41,959	1.0725	4.05%
1994-12-16	0	8.650	-	8.850	-	-	0	0	-	1.031	-	1.055	-	-	0	-	0.00%
1994-12-15	0	8.650	-	8.700	-	-	0	0	-	1.031	-	1.037	-	-	0	-	0.00%
1994-12-14	0	8.650	-	8.650	8.650	8.650	43,000	371,950	8.6500	1.031	-	1.031	1.031	1.031	360,848	1.0308	0.00%
1994-12-13	0	8.650	-	8.650	-	-	0	0	-	1.031	-	1.031	-	-	0	-	0.00%
1994-12-12	0	8.650	-	8.650	8.650	8.650	1,000	8,650	8.6500	1.031	-	1.031	1.031	1.031	8,392	1.0308	0.00%
1994-12-09	0	8.650	-	-	-	-	0	0	-	1.031	-	-	-	-	0	-	0.00%
1994-12-08	0	8.650	8.500	8.650	8.600	8.650	137,000	1,178,300	8.6007	1.031	1.013	1.031	1.025	1.031	1,149,678	1.0249	0.58%
1994-12-07	0	8.600	-	-	-	-	0	0	-	1.025	-	-	-	-	0	-	0.00%
1994-12-06	0	8.600	8.450	8.600	8.300	8.600	89,630	755,103	8.4247	1.025	1.007	1.025	0.989	1.025	752,158	1.0039	2.99%
1994-12-05	0	8.350	8.250	8.350	8.200	8.400	367,000	2,964,800	8.0785	0.995	0.983	0.995	0.977	1.001	3,079,795	0.9627	1.83%
1994-12-02	0	8.200	-	8.200	-	-	0	0	-	0.977	-	0.977	-	-	0	-	0.00%
1994-12-01	0	8.200	-	8.200	8.200	8.200	10,000	82,000	8.2000	0.977	-	0.977	0.977	0.977	83,918	0.9771	0.00%
1994-11-30	0	8.200	8.000	8.200	-	-	0	0	-	0.977	0.953	0.977	-	-	0	-	0.00%
1994-11-29	0	8.200	-	8.400	8.100	8.200	10,000	81,700	8.1700	0.977	-	1.001	0.965	0.977	83,918	0.9736	-2.38%
1994-11-28	0	8.400	8.200	-	-	-	0	0	-	1.001	0.977	-	-	-	0	-	0.00%
1994-11-25	0	8.400	-	-	-	-	0	0	-	1.001	-	-	-	-	0	-	0.00%
1994-11-24	0	8.400	-	-	-	-	0	0	-	1.001	-	-	-	-	0	-	0.00%
1994-11-23	0	8.400	-	8.500	-	-	0	0	-	1.001	-	1.013	-	-	0	-	0.00%
1994-11-22	0	8.400	-	8.400	-	-	0	0	-	1.001	-	1.001	-	-	0	-	-1.18%
1994-11-21	0	8.500	8.300	8.500	8.400	8.500	34,000	287,600	8.4588	1.013	0.989	1.013	1.001	1.013	285,322	1.0080	0.00%
1994-11-18	0	8.500	-	8.600	-	-	0	0	-	1.013	-	1.025	-	-	0	-	0.00%
1994-11-17	0	8.500	8.500	-	8.500	8.550	595,843	5,067,204	8.5043	1.013	1.013	-	1.013	1.019	5,000,202	1.0134	-0.58%
1994-11-16	0	8.550	8.500	8.550	8.300	8.550	420,000	3,541,800	8.4329	1.019	1.013	1.019	0.989	1.019	3,524,561	1.0049	1.79%
1994-11-15	0	8.400	8.300	8.450	-	-	0	0	-	1.001	0.989	1.007	-	-	0	-	0.00%
1994-11-14	0	8.400	8.150	8.450	-	-	0	0	-	1.001	0.971	1.007	-	-	0	-	0.00%
1994-11-11	0	8.400	-	8.400	8.400	8.400	7,000	58,800	8.4000	1.001	-	1.001	1.001	1.001	58,743	1.0010	-0.59%
1994-11-10	0	8.450	8.400	8.450	8.450	8.450	30,000	253,500	8.4500	1.007	1.001	1.007	1.007	1.007	251,754	1.0069	0.60%
1994-11-09	0	8.400	8.400	8.450	-	-	0	0	-	1.001	1.001	1.007	-	-	0	-	0.00%
1994-11-08	0	8.400	8.250	8.450	-	-	0	0	-	1.001	0.983	1.007	-	-	0	-	0.00%
1994-11-07	0	8.400	8.250	8.450	-	-	0	0	-	1.001	0.983	1.007	-	-	0	-	0.00%
1994-11-04	0	8.400	8.300	8.500	8.400	8.500	40,000	339,500	8.4875	1.001	0.989	1.013	1.001	1.013	335,672	1.0114	-0.59%
1994-11-03	0	8.450	8.300	8.450	8.450	8.450	2,000	16,900	8.4500	1.007	0.989	1.007	1.007	1.007	16,784	1.0069	0.60%
1994-11-02	0	8.400	8.100	-	8.400	8.400	50,000	420,000	8.4000	1.001	0.965	-	1.001	1.001	419,591	1.0010	-0.59%
1994-11-01	0	8.450	8.350	-	-	-	0	0	-	1.007	0.995	-	-	-	0	-	0.00%
1994-10-31	0	8.450	8.300	-	8.150	8.450	28,420	232,868	8.1938	1.007	0.989	-	0.971	1.007	238,495	0.9764	4.32%
1994-10-28	0	8.100	8.100	-	-	-	0	0	-	0.965	0.965	-	-	-	0	-	0.00%
1994-10-27	0	8.100	8.100	-	-	-	0	0	-	0.965	0.965	-	-	-	0	-	0.00%
1994-10-26	0	8.100	8.000	-	-	-	0	0	-	0.965	0.953	-	-	-	0	-	0.00%
1994-10-25	0	8.100	8.100	-	8.100	8.100	10,000	81,000	8.1000	0.965	0.965	-	0.965	0.965	83,918	0.9652	-1.22%
1994-10-24	0	8.200	8.000	-	-	-	0	0	-	0.977	0.953	-	-	-	0	-	0.00%
1994-10-21	0	8.200	-	-	-	-	0	0	-	0.977	-	-	-	-	0	-	0.00%
1994-10-20	0	8.200	8.200	-	-	-	0	0	-	0.977	0.977	-	-	-	0	-	0.00%
1994-10-19	0	8.200	-	-	-	-	0	0	-	0.977	-	-	-	-	0	-	0.00%
1994-10-18	0	8.200	-	8.200	8.200	8.200	10,000	82,000	8.2000	0.977	-	0.977	0.977	0.977	83,918	0.9771	0.00%
1994-10-17	0	8.200	8.200	-	8.200	8.200	2,500	20,350	8.1400	0.977	0.977	-	0.977	0.977	20,980	0.9700	-2.38%
1994-10-14	0	8.400	-	8.400	8.400	8.400	37,000	310,800	8.4000	1.001	-	1.001	1.001	1.001	310,497	1.0010	0.00%
1994-10-12	0	8.400	8.300	8.400	-	-	0	0	-	1.001	0.989	1.001	-	-	0	-	0.00%
1994-10-11	0	8.400	8.400	-	8.400	8.450	81,000	680,650	8.4031	1.001	1.001	-	1.001	1.007	679,737	1.0013	0.60%
1994-10-10	0	8.350	-	8.400	8.100	8.350	17,000	141,700	8.3353	0.995	-	1.001	0.965	0.995	142,661	0.9933	2.45%
1994-10-07	0	8.150	-	8.200	8.150	8.150	10,000	81,500	8.1500	0.971	-	0.977	0.971	0.971	83,918	0.9712	-0.61%
1994-10-06	0	8.200	-	8.300	8.200	8.350	7,000	57,700	8.2429	0.977	-	0.989	0.977	0.995	58,743	0.9823	-0.61%
1994-10-05	0	8.250	-	8.350	-	-	0	0	-	0.983	-	0.995	-	-	0	-	0.00%
1994-10-04	0	8.250	-	-	-	-	0	0	-	0.983	-	-	-	-	0	-	0.00%
1994-10-03	0	8.250	8.150	8.350	8.250	8.250	5,000	41,250	8.2500	0.983	0.971	0.995	0.983	0.983	41,959	0.9831	-0.60%
1994-09-30	0	8.300	8.200	-	8.300	8.300	90,000	742,600	8.2511	0.989	0.977	-	0.989	0.989	755,263	0.9832	0.00%
1994-09-29	0	8.300	8.200	8.300	8.100	8.300	5,000	41,300	8.2600	0.989	0.977	0.989	0.965	0.989	41,959	0.9843	3.75%
1994-09-28	0	8.000	-	8.000	8.000	8.200	5,000	40,600	8.1200	0.953	-	0.953	0.953	0.977	41,959	0.9676	-2.44%
1994-09-27	0	8.200	8.100	8.300	8.200	8.200	13,000	106,600	8.2000	0.977	0.965	0.989	0.977	0.977	109,094	0.9771	2.50%
1994-09-26	0	8.000	8.000	8.200	-	-	0	0	-	0.953	0.953	0.977	-	-	0	-	0.00%
1994-09-23	0	8.000	8.000	-	8.000	8.000	2,000	16,000	8.0000	0.953	0.953	-	0.953	0.953	16,784	0.9533	-1.23%
1994-09-22	0	8.100	8.100	8.200	8.100	8.100	3,000	24,300	8.1000	0.965	0.965	0.977	0.965	0.965	25,175	0.9652	1.89%
1994-09-20	0	7.950	7.950	-	7.850	7.850	3,000	23,550	7.8500	0.947	0.947	-	0.935	0.935	25,175	0.9354	1.27%
1994-09-19	0	7.850	7.850	-	7.850	7.850	4,000	31,400	7.8500	0.935	0.935	-	0.935	0.935	33,567	0.9354	-1.26%
1994-09-16	0	7.950	7.950	-	7.750	7.950	50,000	391,900	7.8380	0.947	0.947	-	0.924	0.947	419,591	0.9340	1.92%
1994-09-15	0	7.800	7.800	8.000	7.800	7.900	57,000	445,600	7.8175	0.929	0.929	0.953	0.929	0.941	478,333	0.9316	0.00%
1994-09-14	0	7.800	-	7.750	7.800	7.850	224,000	1,750,200	7.8134	0.929	-	0.924	0.929	0.935	1,879,766	0.9311	0.00%
1994-09-13	0	7.800	7.750	7.800	7.800	7.800	116,000	904,800	7.8000	0.929	0.924	0.929	0.929	0.929	973,450	0.9295	-1.89%
1994-09-12	0	7.950	-	7.950	7.950	8.000	63,000	503,900	7.9984	0.947	-	0.947	0.947	0.953	528,684	0.9531	-0.63%
1994-09-09	0	8.000	8.000	8.150	8.000	8.050	6,000	48,250	8.0417	0.953	0.953	0.971	0.953	0.959	50,351	0.9583	-0.62%
1994-09-08	0	8.050	8.050	8.200	8.050	8.250	124,000	1,021,200	8.2355	0.959	0.959	0.977	0.959	0.983	1,040,585	0.9814	-2.42%
1994-09-07	0	8.250	8.200	-	8.250	8.375	40,000	331,375	8.2844	0.983	0.977	-	0.983	0.998	335,672	0.9872	-2.65%
1994-09-06	0	8.475	-	8.475	-	-	0	0	-	1.010	-	1.010	-	-	0	-	-1.17%
1994-09-05	0	8.575	-	8.575	-	-	0	0	-	1.022	-	1.022	-	-	0	-	0.00%
1994-09-02	0	8.575	-	8.575	8.575	8.575	10,000	85,750	8.5750	1.022	-	1.022	1.022	1.022	83,918	1.0218	-1.44%
1994-09-01	0	8.700	-	8.800	8.700	8.900	15,000	132,000	8.8000	1.037	-	1.049	1.037	1.061	125,877	1.0486	-2.22%
1994-08-31	0	8.975	-	8.975	8.975	9.075	10,000	90,250	9.0250	1.060	-	1.060	1.060	1.072	84,647	1.0662	-2.97%
1994-08-30	0	9.250	-	9.300	9.250	9.250	5,000	46,250	9.2500	1.093	-	1.099	1.093	1.093	42,323	1.0928	-1.07%
1994-08-26	0	9.350	-	9.350	-	-	0	0	-	1.105	-	1.105	-	-	0	-	0.00%
1994-08-25	0	9.350	-	9.400	-	-	0	0	-	1.105	-	1.110	-	-	0	-	0.00%
1994-08-24	0	9.350	-	9.400	-	-	0	0	-	1.105	-	1.110	-	-	0	-	0.00%
1994-08-23	0	9.350	-	9.350	-	-	0	0	-	1.105	-	1.105	-	-	0	-	-0.53%
1994-08-22	0	9.400	-	9.400	-	-	0	0	-	1.110	-	1.110	-	-	0	-	0.00%
1994-08-19	0	9.400	-	9.500	-	-	0	0	-	1.110	-	1.122	-	-	0	-	0.00%
1994-08-18	0	9.400	-	-	-	-	6,000	56,400	9.4000	1.110	-	-	-	-	50,788	1.1105	0.00%
1994-08-17	0	9.400	-	-	-	-	0	0	-	1.110	-	-	-	-	0	-	0.00%
1994-08-16	0	9.400	-	-	9.400	9.400	3,000	28,200	9.4000	1.110	-	-	1.110	1.110	25,394	1.1105	-1.05%
1994-08-15	0	9.500	-	-	-	-	0	0	-	1.122	-	-	-	-	0	-	0.00%
1994-08-12	0	9.500	-	-	-	-	0	0	-	1.122	-	-	-	-	0	-	0.00%
1994-08-11	0	9.500	-	9.600	-	-	0	0	-	1.122	-	1.134	-	-	0	-	0.00%
1994-08-10	0	9.500	-	9.600	-	-	0	0	-	1.122	-	1.134	-	-	0	-	0.00%
1994-08-09	0	9.500	-	9.500	-	-	0	0	-	1.122	-	1.122	-	-	0	-	-1.04%
1994-08-08	0	9.600	-	9.600	-	-	0	0	-	1.134	-	1.134	-	-	0	-	0.00%
1994-08-05	0	9.600	-	9.600	-	-	0	0	-	1.134	-	1.134	-	-	0	-	0.00%
1994-08-04	0	9.600	-	9.600	-	-	0	0	-	1.134	-	1.134	-	-	0	-	0.00%
1994-08-03	0	9.600	9.500	9.600	-	-	0	0	-	1.134	1.122	1.134	-	-	0	-	0.00%
1994-08-02	0	9.600	9.600	-	9.350	9.550	70,000	661,675	9.4525	1.134	1.134	-	1.105	1.128	592,529	1.1167	4.07%
1994-08-01	0	9.225	9.225	-	9.100	9.100	10,000	91,000	9.1000	1.090	1.090	-	1.075	1.075	84,647	1.0751	4.83%
1994-07-29	0	8.800	8.800	-	8.700	8.800	40,000	350,000	8.7500	1.040	1.040	-	1.028	1.040	338,588	1.0337	2.33%
1994-07-28	0	8.600	8.600	-	8.600	8.600	20,000	172,000	8.6000	1.016	1.016	-	1.016	1.016	169,294	1.0160	0.00%
1994-07-27	0	8.600	8.500	-	-	-	0	0	-	1.016	1.004	-	-	-	0	-	0.00%
1994-07-26	0	8.600	8.500	-	8.600	8.600	6,000	51,600	8.6000	1.016	1.004	-	1.016	1.016	50,788	1.0160	2.38%
1994-07-25	0	8.400	8.400	-	-	-	0	0	-	0.992	0.992	-	-	-	0	-	0.00%
1994-07-22	0	8.400	8.400	-	8.400	8.450	110,000	927,300	8.4300	0.992	0.992	-	0.992	0.998	931,116	0.9959	-0.88%
1994-07-21	0	8.475	8.450	-	8.400	8.475	30,000	253,500	8.4500	1.001	0.998	-	0.992	1.001	253,941	0.9983	0.00%
1994-07-20	0	8.475	8.475	8.550	8.425	8.450	34,000	287,025	8.4419	1.001	1.001	1.010	0.995	0.998	287,800	0.9973	0.00%
1994-07-19	0	8.475	-	8.475	-	-	0	0	-	1.001	-	1.001	-	-	0	-	-0.29%
1994-07-18	0	8.500	-	8.500	8.500	8.500	12,000	102,000	8.5000	1.004	-	1.004	1.004	1.004	101,576	1.0042	0.00%
1994-07-15	0	8.500	8.450	8.500	8.400	8.500	71,000	599,100	8.4380	1.004	0.998	1.004	0.992	1.004	600,993	0.9968	1.19%
1994-07-14	0	8.400	-	8.500	-	-	0	0	-	0.992	-	1.004	-	-	0	-	0.00%
1994-07-13	0	8.400	8.300	8.500	8.400	8.400	5,000	42,000	8.4000	0.992	0.981	1.004	0.992	0.992	42,323	0.9924	0.00%
1994-07-12	0	8.400	8.300	8.400	8.400	8.400	5,000	42,000	8.4000	0.992	0.981	0.992	0.992	0.992	42,323	0.9924	0.00%
1994-07-11	0	8.400	8.300	8.500	8.400	8.400	5,500	46,050	8.3727	0.992	0.981	1.004	0.992	0.992	46,556	0.9891	0.00%
1994-07-08	0	8.400	8.400	8.700	8.400	8.500	9,400	79,340	8.4404	0.992	0.992	1.028	0.992	1.004	79,568	0.9971	-3.45%
1994-07-07	0	8.700	8.500	8.700	-	-	0	0	-	1.028	1.004	1.028	-	-	0	-	0.00%
1994-07-06	0	8.700	8.500	8.700	8.700	8.900	25,000	219,000	8.7600	1.028	1.004	1.028	1.028	1.051	211,617	1.0349	-2.25%
1994-07-05	0	8.900	8.900	9.000	8.900	8.900	5,000	44,500	8.9000	1.051	1.051	1.063	1.051	1.051	42,323	1.0514	0.00%
1994-07-04	0	8.900	-	9.000	8.900	9.000	25,000	224,500	8.9800	1.051	-	1.063	1.051	1.063	211,617	1.0609	-1.11%
1994-07-01	0	9.000	8.975	9.050	9.000	9.000	48,000	432,000	9.0000	1.063	1.060	1.069	1.063	1.063	406,305	1.0632	-0.55%
1994-06-30	0	9.050	9.050	-	-	-	25,000	226,250	9.0500	1.069	1.069	-	-	-	211,617	1.0691	0.00%
1994-06-29	0	9.050	9.200	-	8.900	9.000	21,000	188,300	8.9667	1.069	1.087	-	1.051	1.063	177,759	1.0593	-1.63%
1994-06-28	0	9.200	9.000	9.200	-	-	0	0	-	1.087	1.063	1.087	-	-	0	-	0.00%
1994-06-27	0	9.200	9.000	9.400	9.200	9.400	19,000	176,800	9.3053	1.087	1.063	1.110	1.087	1.110	160,829	1.0993	-3.16%
1994-06-24	0	9.500	9.400	9.600	9.500	9.500	10,000	95,000	9.5000	1.122	1.110	1.134	1.122	1.122	84,647	1.1223	-2.06%
1994-06-23	0	9.700	-	9.700	9.700	9.700	10,000	97,000	9.7000	1.146	-	1.146	1.146	1.146	84,647	1.1459	-1.02%
1994-06-22	0	9.800	9.600	9.800	9.600	9.800	22,000	214,600	9.7545	1.158	1.134	1.158	1.134	1.158	186,223	1.1524	0.00%
1994-06-21	0	9.800	9.700	9.800	9.800	9.800	13,000	127,400	9.8000	1.158	1.146	1.158	1.158	1.158	110,041	1.1577	0.00%
1994-06-20	0	9.800	-	9.800	9.800	9.800	18,250	178,775	9.7959	1.158	-	1.158	1.158	1.158	154,481	1.1573	0.00%
1994-06-17	0	9.800	-	-	-	-	0	0	-	1.158	-	-	-	-	0	-	0.00%
1994-06-16	0	9.800	-	-	9.800	9.800	4,000	39,200	9.8000	1.158	-	-	1.158	1.158	33,859	1.1577	0.00%
1994-06-15	0	9.800	-	10.00	-	-	0	0	-	1.158	-	1.181	-	-	0	-	0.00%
1994-06-10	0	9.800	-	10.00	-	-	0	0	-	1.158	-	1.181	-	-	0	-	0.00%
1994-06-09	0	9.800	-	10.00	-	-	100	950	9.5000	1.158	-	1.181	-	-	846	1.1223	0.00%
1994-06-08	0	9.800	-	10.00	-	-	0	0	-	1.158	-	1.181	-	-	0	-	0.00%
1994-06-07	0	9.800	-	10.00	-	-	0	0	-	1.158	-	1.181	-	-	0	-	0.00%
1994-06-06	0	9.800	-	10.00	-	-	0	0	-	1.158	-	1.181	-	-	0	-	0.00%
1994-06-03	0	9.800	-	10.00	-	-	500	4,500	9.0000	1.158	-	1.181	-	-	4,232	1.0632	0.00%
1994-06-02	0	9.800	-	10.00	-	-	0	0	-	1.158	-	1.181	-	-	0	-	0.00%
1994-06-01	0	9.800	-	10.00	-	-	0	0	-	1.158	-	1.181	-	-	0	-	0.00%
1994-05-31	0	9.800	-	10.00	-	-	0	0	-	1.158	-	1.181	-	-	0	-	0.00%
1994-05-30	0	9.800	-	10.00	-	-	0	0	-	1.158	-	1.181	-	-	0	-	0.00%
1994-05-27	0	9.800	-	10.00	-	-	0	0	-	1.158	-	1.181	-	-	0	-	0.00%
1994-05-26	0	9.800	-	10.00	10.00	10.00	4,000	40,000	10.000	1.158	-	1.181	1.181	1.181	33,859	1.1814	0.00%
1994-05-25	0	9.800	-	10.00	-	-	0	0	-	1.158	-	1.181	-	-	0	-	0.00%
1994-05-24	0	9.800	-	10.00	-	-	0	0	-	1.158	-	1.181	-	-	0	-	0.00%
1994-05-23	0	9.800	-	10.00	-	-	0	0	-	1.158	-	1.181	-	-	0	-	0.00%
1994-05-20	0	9.800	-	10.00	-	-	0	0	-	1.158	-	1.181	-	-	0	-	0.00%
1994-05-19	0	9.800	-	9.800	-	-	0	0	-	1.158	-	1.158	-	-	0	-	0.00%
1994-05-18	0	9.800	-	10.00	-	-	0	0	-	1.158	-	1.181	-	-	0	-	0.00%
1994-05-17	0	9.800	-	10.00	-	-	0	0	-	1.158	-	1.181	-	-	0	-	0.00%
1994-05-16	0	9.800	-	9.800	-	-	0	0	-	1.158	-	1.158	-	-	0	-	0.00%
1994-05-13	0	9.800	-	9.900	-	-	0	0	-	1.158	-	1.170	-	-	0	-	0.00%
1994-05-12	0	9.800	-	9.900	-	-	0	0	-	1.158	-	1.170	-	-	0	-	0.00%
1994-05-11	0	9.800	-	9.900	-	-	0	0	-	1.158	-	1.170	-	-	0	-	0.00%
1994-05-10	0	9.800	-	9.800	-	-	0	0	-	1.158	-	1.158	-	-	0	-	0.00%
1994-05-09	0	9.800	-	10.00	-	-	0	0	-	1.158	-	1.181	-	-	0	-	0.00%
1994-05-06	0	9.800	-	10.00	-	-	0	0	-	1.158	-	1.181	-	-	0	-	0.00%
1994-05-05	0	9.800	-	10.00	-	-	0	0	-	1.158	-	1.181	-	-	0	-	0.00%
1994-05-04	0	9.800	-	9.800	-	-	0	0	-	1.158	-	1.158	-	-	0	-	-2.00%
1994-05-03	0	10.00	-	10.00	-	-	0	0	-	1.181	-	1.181	-	-	0	-	-1.96%
1994-05-02	0	10.20	-	10.20	-	-	0	0	-	1.205	-	1.205	-	-	0	-	0.00%
1994-04-29	0	10.20	-	10.20	-	-	0	0	-	1.205	-	1.205	-	-	0	-	-0.97%
1994-04-28	0	10.30	-	10.30	-	-	0	0	-	1.217	-	1.217	-	-	0	-	-0.96%
1994-04-27	0	10.40	-	10.40	-	-	0	0	-	1.229	-	1.229	-	-	0	-	0.00%
1994-04-26	0	10.40	-	10.40	-	-	0	0	-	1.229	-	1.229	-	-	0	-	-0.95%
1994-04-25	0	10.50	-	10.50	-	-	0	0	-	1.240	-	1.240	-	-	0	-	0.00%
1994-04-22	0	10.50	-	10.50	-	-	0	0	-	1.240	-	1.240	-	-	0	-	0.00%
1994-04-21	0	10.50	-	10.50	-	-	0	0	-	1.240	-	1.240	-	-	0	-	0.00%
1994-04-20	0	10.50	-	10.60	-	-	0	0	-	1.240	-	1.252	-	-	0	-	0.00%
1994-04-19	0	10.50	-	10.60	-	-	0	0	-	1.240	-	1.252	-	-	0	-	0.00%
1994-04-18	0	10.50	-	10.50	-	-	0	0	-	1.240	-	1.240	-	-	0	-	0.00%
1994-04-15	0	10.50	-	10.50	-	-	0	0	-	1.240	-	1.240	-	-	0	-	0.00%
1994-04-14	0	10.50	-	10.60	10.50	10.50	5,000	52,500	10.500	1.240	-	1.252	1.240	1.240	42,323	1.2404	0.00%
1994-04-13	0	10.50	10.50	10.60	10.50	10.50	12,000	126,000	10.500	1.240	1.240	1.252	1.240	1.240	101,576	1.2404	0.00%
1994-04-12	0	10.50	10.40	10.60	-	-	0	0	-	1.240	1.229	1.252	-	-	0	-	0.00%
1994-04-11	0	10.50	10.40	10.60	10.40	10.50	44,000	461,600	10.491	1.240	1.229	1.252	1.229	1.240	372,447	1.2394	0.00%
1994-04-08	0	10.50	10.40	10.80	-	-	0	0	-	1.240	1.229	1.276	-	-	0	-	0.00%
1994-04-07	0	10.50	-	10.80	-	-	0	0	-	1.240	-	1.276	-	-	0	-	0.00%
1994-04-06	0	10.50	10.50	-	10.50	10.50	13,000	136,500	10.500	1.240	1.240	-	1.240	1.240	110,041	1.2404	-1.87%
1994-03-31	0	10.70	-	10.70	-	-	0	0	-	1.264	-	1.264	-	-	0	-	0.00%
1994-03-30	0	10.70	-	10.70	-	-	0	0	-	1.264	-	1.264	-	-	0	-	0.00%
1994-03-29	0	10.70	-	10.70	10.70	10.70	7,000	74,900	10.700	1.264	-	1.264	1.264	1.264	59,253	1.2641	0.00%
1994-03-28	0	10.70	10.60	10.70	10.60	10.80	32,000	343,200	10.725	1.264	1.252	1.264	1.252	1.276	270,870	1.2670	1.90%
1994-03-25	0	10.50	-	11.00	10.50	10.50	3,000	31,500	10.500	1.240	-	1.300	1.240	1.240	25,394	1.2404	0.00%
1994-03-24	0	10.50	10.50	10.80	-	-	1,000	10,300	10.300	1.240	1.240	1.276	-	-	8,465	1.2168	0.00%
1994-03-23	0	10.50	10.50	-	10.50	10.50	6,504	67,939	10.446	1.240	1.240	-	1.240	1.240	55,054	1.2340	-1.87%
1994-03-22	0	10.70	-	10.70	-	-	0	0	-	1.264	-	1.264	-	-	0	-	0.00%
1994-03-21	0	10.70	10.40	10.70	-	-	0	0	-	1.264	1.229	1.264	-	-	0	-	0.00%
1994-03-18	0	10.70	10.50	10.70	10.70	10.70	40,250	430,575	10.698	1.264	1.240	1.264	1.264	1.264	340,704	1.2638	-2.73%
1994-03-17	0	11.00	-	11.00	11.00	11.10	58,000	641,100	11.053	1.300	-	1.300	1.300	1.311	490,952	1.3058	-1.79%
1994-03-16	0	11.20	11.20	11.30	11.20	11.30	168,200	1,887,030	11.219	1.323	1.323	1.335	1.323	1.335	1,423,762	1.3254	0.90%
1994-03-15	0	11.10	11.10	11.20	-	-	0	0	-	1.311	1.311	1.323	-	-	0	-	0.00%
1994-03-14	0	11.10	11.10	11.30	11.10	11.10	8,250	91,425	11.082	1.311	1.311	1.335	1.311	1.311	69,834	1.3092	-2.63%
1994-03-11	0	11.40	11.20	11.40	11.20	11.40	118,500	1,339,650	11.305	1.347	1.323	1.347	1.323	1.347	1,003,066	1.3356	1.79%
1994-03-10	0	11.20	11.20	11.30	11.20	11.20	38,000	425,600	11.200	1.323	1.323	1.335	1.323	1.323	321,658	1.3231	-0.88%
1994-03-09	0	11.30	11.00	11.30	11.00	11.30	151,000	1,699,000	11.252	1.335	1.300	1.335	1.300	1.335	1,278,169	1.3292	0.89%
1994-03-08	0	11.20	11.00	11.30	11.20	11.20	100,000	1,120,000	11.200	1.323	1.300	1.335	1.323	1.323	846,470	1.3231	1.82%
1994-03-07	0	11.00	11.00	11.10	11.00	11.00	76,000	836,000	11.000	1.300	1.300	1.311	1.300	1.300	643,317	1.2995	0.00%
1994-03-04	0	11.00	10.90	11.00	11.00	11.10	39,250	433,625	11.048	1.300	1.288	1.300	1.300	1.311	332,239	1.3052	1.85%
1994-03-03	0	10.80	10.60	10.90	10.60	10.80	136,000	1,467,800	10.793	1.276	1.252	1.288	1.252	1.276	1,151,199	1.2750	3.85%
1994-03-02	0	10.40	10.40	10.50	10.30	10.40	131,000	1,361,100	10.390	1.229	1.229	1.240	1.217	1.229	1,108,875	1.2275	0.00%
1994-03-01	0	10.40	10.20	10.40	-	-	0	0	-	1.229	1.205	1.229	-	-	0	-	0.00%
1994-02-28	0	10.40	10.30	10.40	10.50	10.50	39,000	409,500	10.500	1.229	1.217	1.229	1.240	1.240	330,123	1.2404	0.00%
1994-02-25	0	10.40	-	10.40	-	-	0	0	-	1.229	-	1.229	-	-	0	-	-0.95%
1994-02-24	0	10.50	10.40	10.50	10.40	10.60	67,000	706,800	10.549	1.240	1.229	1.240	1.229	1.252	567,135	1.2463	-0.94%
1994-02-23	0	10.60	10.50	10.60	10.60	10.70	104,000	1,103,000	10.606	1.252	1.240	1.252	1.252	1.264	880,328	1.2529	-0.93%
1994-02-22	0	10.70	10.50	10.70	-	-	0	0	-	1.264	1.240	1.264	-	-	0	-	0.00%
1994-02-21	0	10.70	10.60	10.70	10.70	10.80	136,500	1,465,850	10.739	1.264	1.252	1.264	1.264	1.276	1,155,431	1.2687	0.00%
1994-02-18	0	10.70	10.70	10.80	10.70	10.80	66,000	712,600	10.797	1.264	1.264	1.276	1.264	1.276	558,670	1.2755	-0.93%
1994-02-17	0	10.80	-	10.80	10.80	10.80	96,000	1,036,800	10.800	1.276	-	1.276	1.276	1.276	812,611	1.2759	0.93%
1994-02-16	0	10.70	-	10.70	10.70	10.80	125,000	1,339,000	10.712	1.264	-	1.264	1.264	1.276	1,058,087	1.2655	0.00%
1994-02-15	0	10.70	10.50	10.70	10.70	10.70	81,000	866,700	10.700	1.264	1.240	1.264	1.264	1.264	685,640	1.2641	1.90%
1994-02-14	0	10.50	10.50	10.70	10.50	10.70	59,000	629,300	10.666	1.240	1.240	1.264	1.240	1.264	499,417	1.2601	-1.87%
1994-02-09	0	10.70	10.60	10.90	10.70	10.70	40,000	428,000	10.700	1.264	1.252	1.288	1.264	1.264	338,588	1.2641	0.00%
1994-02-08	0	10.70	10.40	10.70	10.40	10.70	34,000	357,200	10.506	1.264	1.229	1.264	1.229	1.264	287,800	1.2411	1.90%
1994-02-07	0	10.50	10.30	10.70	10.50	10.50	71,000	745,500	10.500	1.240	1.217	1.264	1.240	1.240	600,993	1.2404	-2.78%
1994-02-04	0	10.80	10.50	10.90	-	-	504	5,040	10.000	1.276	1.240	1.288	-	-	4,266	1.1814	0.00%
1994-02-03	0	10.80	10.80	11.00	10.80	11.00	60,000	658,000	10.967	1.276	1.276	1.300	1.276	1.300	507,882	1.2956	-0.92%
1994-02-02	0	10.90	10.60	11.00	-	-	0	0	-	1.288	1.252	1.300	-	-	0	-	0.00%
1994-02-01	0	10.90	10.50	11.20	10.80	10.90	65,000	705,500	10.854	1.288	1.240	1.323	1.276	1.288	550,205	1.2822	0.93%
1994-01-31	0	10.80	10.40	10.90	10.80	11.00	52,000	566,800	10.900	1.276	1.229	1.288	1.276	1.300	440,164	1.2877	-1.82%
1994-01-28	0	11.00	10.80	11.00	10.80	11.00	30,000	329,800	10.993	1.300	1.276	1.300	1.276	1.300	253,941	1.2987	0.92%
1994-01-27	0	10.90	10.80	11.00	10.90	10.90	8,000	87,200	10.900	1.288	1.276	1.300	1.288	1.288	67,718	1.2877	0.00%
1994-01-26	0	10.90	10.30	11.00	10.30	10.90	36,000	384,100	10.669	1.288	1.217	1.300	1.217	1.288	304,729	1.2605	7.92%
1994-01-25	0	10.10	10.10	-	9.900	10.10	7,500	75,100	10.013	1.193	1.193	-	1.170	1.193	63,485	1.1830	2.02%
1994-01-24	0	9.900	9.700	-	9.800	9.900	57,000	563,800	9.8912	1.170	1.146	-	1.158	1.170	482,488	1.1685	2.59%
1994-01-21	0	9.650	9.550	9.650	9.550	9.650	44,250	423,025	9.5599	1.140	1.128	1.140	1.128	1.140	374,563	1.1294	1.05%
1994-01-20	0	9.550	9.400	9.550	9.500	9.550	42,000	400,350	9.5321	1.128	1.110	1.128	1.122	1.128	355,517	1.1261	0.53%
1994-01-19	0	9.500	9.500	-	9.500	9.500	31,125	295,650	9.4988	1.122	1.122	-	1.122	1.122	263,464	1.1222	-1.04%
1994-01-18	0	9.600	9.450	-	9.450	9.600	27,000	257,500	9.5370	1.134	1.116	-	1.116	1.134	228,547	1.1267	3.23%
1994-01-17	0	9.300	9.300	-	9.100	9.100	6,000	54,600	9.1000	1.099	1.099	-	1.075	1.075	50,788	1.0751	0.00%
1994-01-14	0	9.300	9.200	-	9.150	9.300	25,000	232,200	9.2880	1.099	1.087	-	1.081	1.099	211,617	1.0973	1.64%
1994-01-13	0	9.150	9.100	9.150	9.100	9.150	48,000	439,000	9.1458	1.081	1.075	1.081	1.075	1.081	406,305	1.0805	-1.61%
1994-01-12	0	9.300	9.200	9.300	9.300	9.300	2,000	18,600	9.3000	1.099	1.087	1.099	1.099	1.099	16,929	1.0987	1.09%
1994-01-11	0	9.200	9.100	-	9.100	9.200	2,250	20,475	9.1000	1.087	1.075	-	1.075	1.087	19,046	1.0751	0.00%
1994-01-10	0	9.200	9.050	9.200	9.000	9.200	102,000	918,400	9.0039	1.087	1.069	1.087	1.063	1.087	863,399	1.0637	3.37%
1994-01-07	0	8.900	8.900	-	8.900	8.900	10,000	89,000	8.9000	1.051	1.051	-	1.051	1.051	84,647	1.0514	1.14%
1994-01-06	0	8.800	8.800	8.900	8.800	8.800	2,000	17,600	8.8000	1.040	1.040	1.051	1.040	1.040	16,929	1.0396	0.57%
1994-01-05	0	8.750	8.750	8.800	8.600	8.800	210,000	1,815,000	8.6429	1.034	1.034	1.040	1.016	1.040	1,777,586	1.0210	1.74%
1994-01-04	0	8.600	8.600	-	8.600	8.700	10,000	85,925	8.5925	1.016	1.016	-	1.016	1.028	84,647	1.0151	1.78%
1994-01-03	0	8.450	8.450	8.600	8.450	8.450	356,000	3,008,200	8.4500	0.998	0.998	1.016	0.998	0.998	3,013,431	0.9983

---

Copyright & disclaimer, Privacy policy

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

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

Back to top

---