Prices and Webb-site Total Returns

CHINA MOTOR BUS COMPANY, LIMITED: O HKD

Exchange	Code	Listed	Last trade	Delisted
HK Main	00026				Docs

Historic prices

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

Download CSV

Some data are hidden to fit your display. Rotate?

Trade date	S	Close	Bid	Ask	Low	High	Volume	Turnover $	VWAP	Adj Close	Adj Bid	Adj Ask	Adj Low	Adj High	Adj Volume	Adj VWAP	Total Return
2026-01-16	0	59.90	59.10	60.00	59.30	59.90	3,200	190,320	59.475	59.90	59.10	60.00	59.30	59.90	3,200	59.475	1.01%
2026-01-15	0	59.30	58.30	59.30	57.05	59.30	3,800	223,290	58.761	59.30	58.30	59.30	57.05	59.30	3,800	58.761	-0.34%
2026-01-14	0	59.50	59.40	59.50	59.20	60.20	8,000	476,520	59.565	59.50	59.40	59.50	59.20	60.20	8,000	59.565	-0.75%
2026-01-13	0	61.75	61.75	61.80	61.00	61.75	14,600	896,400	61.397	59.95	59.95	60.00	59.22	59.95	15,038	59.608	0.98%
2026-01-12	0	61.15	61.00	61.20	60.45	61.20	15,000	914,080	60.939	59.37	59.22	59.42	58.69	59.42	15,450	59.162	1.92%
2026-01-09	0	60.00	60.00	60.40	59.50	60.50	5,400	324,740	60.137	58.25	58.25	58.64	57.77	58.74	5,562	58.384	0.00%
2026-01-08	0	60.00	60.00	60.50	58.80	60.60	6,804	406,322	59.718	58.25	58.25	58.74	57.09	58.83	7,008	57.977	-0.83%
2026-01-07	0	60.50	60.00	60.60	60.00	60.50	1,800	108,650	60.361	58.74	58.25	58.83	58.25	58.74	1,854	58.602	0.41%
2026-01-06	0	60.25	59.60	60.25	59.35	60.50	3,800	227,720	59.926	58.49	57.86	58.49	57.62	58.74	3,914	58.179	0.75%
2026-01-05	0	59.80	59.80	60.50	59.80	60.00	6,400	383,350	59.898	58.06	58.06	58.74	58.06	58.25	6,592	58.152	0.17%
2026-01-02	0	59.70	59.50	59.80	59.50	59.90	6,813	406,043	59.598	57.96	57.77	58.06	57.77	58.15	7,018	57.861	0.34%
2025-12-31	0	59.50	59.00	59.70	-	-	0	0	-	57.77	57.28	57.96	-	-	0	-	0.00%
2025-12-30	0	59.50	59.50	59.70	58.65	59.70	3,600	213,140	59.206	57.77	57.77	57.96	56.94	57.96	3,708	57.480	-0.42%
2025-12-29	0	59.75	58.80	59.75	58.80	59.80	1,200	71,560	59.633	58.01	57.09	58.01	57.09	58.06	1,236	57.895	1.79%
2025-12-24	0	58.70	58.70	59.85	58.60	59.35	1,120	65,830	58.777	56.99	56.99	58.11	56.89	57.62	1,154	57.063	-1.34%
2025-12-23	0	59.50	58.80	59.50	58.50	59.50	3,600	211,200	58.667	57.77	57.09	57.77	56.79	57.77	3,708	56.957	1.62%
2025-12-22	0	58.55	58.40	59.50	58.55	59.00	6,200	363,910	58.695	56.84	56.70	57.77	56.84	57.28	6,386	56.984	-0.76%
2025-12-19	0	59.00	58.80	59.45	58.50	59.00	6,815	399,305	58.592	57.28	57.09	57.72	56.79	57.28	7,020	56.884	0.85%
2025-12-18	0	58.50	58.40	59.00	58.40	58.50	1,200	70,100	58.417	56.79	56.70	57.28	56.70	56.79	1,236	56.714	0.17%
2025-12-17	0	58.40	58.30	58.40	58.30	58.80	2,200	128,860	58.573	56.70	56.60	56.70	56.60	57.09	2,266	56.865	-0.17%
2025-12-16	0	58.50	58.50	58.70	58.50	58.70	1,200	70,400	58.667	56.79	56.79	56.99	56.79	56.99	1,236	56.957	-0.34%
2025-12-15	0	58.70	58.70	59.00	58.70	59.00	5,600	329,320	58.807	56.99	56.99	57.28	56.99	57.28	5,768	57.093	-0.51%
2025-12-12	0	59.00	58.80	59.00	58.70	59.00	14,600	857,790	58.753	57.28	57.09	57.28	56.99	57.28	15,038	57.040	0.51%
2025-12-11	0	58.70	58.15	58.75	58.65	58.75	8,600	505,200	58.744	56.99	56.45	57.04	56.94	57.04	8,858	57.032	-0.09%
2025-12-10	0	58.75	58.75	59.00	58.75	58.75	600	35,250	58.750	57.04	57.04	57.28	57.04	57.04	618	57.037	0.00%
2025-12-09	0	58.75	58.75	59.65	58.75	59.75	400	23,700	59.250	57.04	57.04	57.91	57.04	58.01	412	57.523	0.00%
2025-12-08	0	58.75	58.75	59.90	58.65	59.00	1,600	94,210	58.881	57.04	57.04	58.15	56.94	57.28	1,648	57.165	-1.26%
2025-12-05	0	59.50	58.70	59.50	58.55	59.50	805	47,606	59.138	57.77	56.99	57.77	56.84	57.77	829	57.414	1.71%
2025-12-04	0	58.50	58.50	59.20	58.50	59.20	21,908	1,283,253	58.575	56.79	56.79	57.47	56.79	57.47	22,566	56.867	-1.18%
2025-12-03	0	59.20	58.90	59.90	59.20	59.95	1,200	71,640	59.700	57.47	57.18	58.15	57.47	58.20	1,236	57.960	0.51%
2025-12-02	0	58.90	58.90	59.70	58.85	58.90	800	47,110	58.888	57.18	57.18	57.96	57.13	57.18	824	57.171	0.08%
2025-12-01	0	58.85	58.85	59.95	-	-	0	0	-	57.13	57.13	58.20	-	-	0	-	0.00%
2025-11-28	0	58.85	58.85	59.50	58.85	58.95	4,800	282,710	58.898	57.13	57.13	57.77	57.13	57.23	4,944	57.181	-0.17%
2025-11-27	0	58.95	58.85	59.75	58.85	59.30	2,800	164,870	58.882	57.23	57.13	58.01	57.13	57.57	2,884	57.166	-0.42%
2025-11-26	0	59.20	59.10	59.30	58.90	59.20	3,600	212,430	59.008	57.47	57.38	57.57	57.18	57.47	3,708	57.288	0.51%
2025-11-25	0	58.90	58.90	59.55	58.90	59.00	600	35,380	58.967	57.18	57.18	57.81	57.18	57.28	618	57.248	0.17%
2025-11-24	0	58.80	58.75	59.40	58.80	59.85	1,000	59,370	59.370	57.09	57.04	57.67	57.09	58.11	1,030	57.639	0.17%
2025-11-21	0	58.70	58.70	59.00	58.65	58.70	2,210	129,680	58.679	56.99	56.99	57.28	56.94	56.99	2,276	56.968	-0.51%
2025-11-20	0	59.00	58.70	59.00	59.00	59.00	400	23,600	59.000	57.28	56.99	57.28	57.28	57.28	412	57.280	0.00%
2025-11-19	0	59.00	58.65	59.00	-	-	0	0	-	57.28	56.94	57.28	-	-	0	-	0.00%
2025-11-18	0	59.00	58.80	59.00	58.80	59.00	2,600	153,200	58.923	57.28	57.09	57.28	57.09	57.28	2,678	57.205	0.34%
2025-11-17	0	58.80	58.75	58.80	58.65	58.90	3,800	223,400	58.789	57.09	57.04	57.09	56.94	57.18	3,914	57.076	-0.17%
2025-11-14	0	58.90	58.90	59.60	58.80	58.90	2,400	141,140	58.808	57.18	57.18	57.86	57.09	57.18	2,472	57.094	0.17%
2025-11-13	0	58.80	58.80	59.95	58.80	59.00	1,200	70,760	58.967	57.09	57.09	58.20	57.09	57.28	1,236	57.248	-1.18%
2025-11-12	0	59.50	59.35	59.75	58.55	59.50	4,000	236,350	59.088	57.77	57.62	58.01	56.84	57.77	4,120	57.365	0.76%
2025-11-11	0	59.05	59.05	59.20	59.00	59.40	5,200	307,080	59.054	57.33	57.33	57.47	57.28	57.67	5,356	57.332	0.08%
2025-11-10	0	59.00	59.00	59.60	58.50	58.80	1,200	70,420	58.683	57.28	57.28	57.86	56.79	57.09	1,236	56.973	-0.67%
2025-11-07	0	59.40	58.65	59.40	-	-	0	0	-	57.67	56.94	57.67	-	-	0	-	0.00%
2025-11-06	0	59.40	59.00	59.40	58.50	59.40	2,800	164,950	58.911	57.67	57.28	57.67	56.79	57.67	2,884	57.193	0.00%
2025-11-05	0	59.40	58.85	59.40	58.80	59.40	4,600	270,810	58.872	57.67	57.13	57.67	57.09	57.67	4,738	57.156	1.02%
2025-11-04	0	58.80	58.70	59.45	58.50	59.45	2,400	140,590	58.579	57.09	56.99	57.72	56.79	57.72	2,472	56.872	-1.09%
2025-11-03	0	59.45	58.70	59.45	58.50	59.45	800	47,030	58.788	57.72	56.99	57.72	56.79	57.72	824	57.074	1.19%
2025-10-31	0	58.75	58.75	59.45	58.70	59.45	1,800	106,860	59.367	57.04	57.04	57.72	56.99	57.72	1,854	57.636	-0.42%
2025-10-30	0	59.00	58.70	59.00	58.65	59.45	5,000	296,520	59.304	57.28	56.99	57.28	56.94	57.72	5,150	57.575	0.60%
2025-10-28	0	58.65	58.65	59.20	58.50	58.70	2,601	152,489	58.627	56.94	56.94	57.47	56.79	56.99	2,679	56.918	-0.09%
2025-10-27	0	58.70	58.50	59.20	-	-	0	0	-	56.99	56.79	57.47	-	-	0	-	0.00%
2025-10-24	0	58.70	58.65	59.30	-	-	0	0	-	56.99	56.94	57.57	-	-	0	-	0.09%
2025-10-23	0	58.65	58.65	59.30	58.50	59.50	2,611	153,254	58.696	56.94	56.94	57.57	56.79	57.77	2,689	56.985	0.26%
2025-10-22	0	58.50	58.50	59.50	58.50	59.50	400	23,600	59.000	56.79	56.79	57.77	56.79	57.77	412	57.280	-0.85%
2025-10-21	0	59.00	58.70	59.50	59.00	59.50	800	47,500	59.375	57.28	56.99	57.77	57.28	57.77	824	57.644	0.00%
2025-10-20	0	59.00	58.70	59.35	58.70	59.00	2,400	141,340	58.892	57.28	56.99	57.62	56.99	57.28	2,472	57.175	0.00%
2025-10-17	0	59.00	58.50	59.00	58.50	59.05	4,000	235,450	58.863	57.28	56.79	57.28	56.79	57.33	4,120	57.147	0.43%
2025-10-16	0	58.75	58.55	59.20	58.10	58.50	7,400	432,210	58.407	57.04	56.84	57.47	56.41	56.79	7,622	56.704	0.09%
2025-10-15	0	58.70	58.70	59.00	58.70	58.80	400	23,500	58.750	56.99	56.99	57.28	56.99	57.09	412	57.037	0.00%
2025-10-14	0	58.70	58.45	59.50	58.40	59.50	400	23,580	58.950	56.99	56.75	57.77	56.70	57.77	412	57.232	-0.34%
2025-10-13	0	58.90	58.85	58.90	58.05	60.00	7,000	412,830	58.976	57.18	57.13	57.18	56.36	58.25	7,210	57.257	-0.08%
2025-10-10	0	58.95	58.95	59.25	58.85	59.00	4,800	283,030	58.965	57.23	57.23	57.52	57.13	57.28	4,944	57.246	0.17%
2025-10-09	0	58.85	58.85	59.40	58.75	59.50	3,000	177,750	59.250	57.13	57.13	57.67	57.04	57.77	3,090	57.523	0.26%
2025-10-08	0	58.70	58.65	59.35	58.70	58.70	200	11,740	58.700	56.99	56.94	57.62	56.99	56.99	206	56.989	0.17%
2025-10-06	0	58.60	58.60	59.45	58.60	58.60	1,800	105,480	58.600	56.89	56.89	57.72	56.89	56.89	1,854	56.892	0.00%
2025-10-03	0	58.60	58.60	58.95	58.40	58.60	2,400	140,410	58.504	56.89	56.89	57.23	56.70	56.89	2,472	56.799	-0.68%
2025-10-02	0	59.00	58.45	59.00	58.10	59.45	9,708	571,101	58.828	57.28	56.75	57.28	56.41	57.72	9,999	57.113	0.00%
2025-09-30	0	59.00	59.00	59.90	57.50	58.95	2,000	116,390	58.195	57.28	57.28	58.15	55.82	57.23	2,060	56.499	0.17%
2025-09-29	0	58.90	58.70	60.00	56.30	56.30	400	22,520	56.300	57.18	56.99	58.25	54.66	54.66	412	54.659	-1.09%
2025-09-26	0	59.85	59.20	59.85	59.05	59.95	5,400	320,930	59.431	57.81	57.19	57.81	57.04	57.91	5,590	57.410	1.35%
2025-09-25	0	59.05	59.05	60.30	59.05	59.05	1,000	59,040	59.040	57.04	57.04	58.25	57.04	57.04	1,035	57.032	0.08%
2025-09-24	0	59.00	59.00	60.30	58.95	59.00	3,200	188,780	58.994	56.99	56.99	58.25	56.94	56.99	3,313	56.987	0.00%
2025-09-23	0	59.00	59.00	60.00	58.45	58.60	2,000	116,960	58.480	56.99	56.99	57.96	56.46	56.61	2,070	56.491	-2.16%
2025-09-22	0	60.30	58.75	60.30	60.35	60.45	600	36,240	60.400	58.25	56.75	58.25	58.30	58.39	621	58.345	2.20%
2025-09-19	0	59.00	58.55	59.00	59.00	59.40	6,210	366,652	59.042	56.99	56.56	56.99	56.99	57.38	6,429	57.034	-0.84%
2025-09-18	0	59.50	59.50	60.00	59.50	60.00	1,000	59,900	59.900	57.48	57.48	57.96	57.48	57.96	1,035	57.862	-0.83%
2025-09-17	0	60.00	59.00	60.00	60.20	60.45	1,200	71,940	59.950	57.96	56.99	57.96	58.15	58.39	1,242	57.911	2.56%
2025-09-16	0	58.50	58.50	60.50	58.30	59.00	16,600	972,750	58.599	56.51	56.51	58.44	56.32	56.99	17,185	56.606	-1.68%
2025-09-15	0	59.50	59.20	59.50	59.00	60.80	22,000	1,313,460	59.703	57.48	57.19	57.48	56.99	58.73	22,775	57.672	-2.30%
2025-09-12	0	60.90	60.20	60.90	60.90	60.90	200	12,180	60.900	58.83	58.15	58.83	58.83	58.83	207	58.828	0.00%
2025-09-11	0	60.90	60.50	60.90	60.50	60.90	5,400	327,260	60.604	58.83	58.44	58.83	58.44	58.83	5,590	58.542	0.16%
2025-09-10	0	60.80	60.80	61.40	60.75	61.00	3,400	207,150	60.926	58.73	58.73	59.31	58.68	58.93	3,520	58.854	-0.33%
2025-09-09	0	61.00	60.75	61.20	60.85	61.00	800	48,770	60.963	58.93	58.68	59.12	58.78	58.93	828	58.889	0.25%
2025-09-08	0	60.85	60.70	61.70	60.00	61.10	7,800	474,240	60.800	58.78	58.64	59.60	57.96	59.02	8,075	58.732	-1.38%
2025-09-05	0	61.70	61.15	61.80	61.00	61.70	2,600	159,750	61.442	59.60	59.07	59.70	58.93	59.60	2,692	59.352	0.73%
2025-09-04	0	61.25	61.05	61.95	-	-	0	0	-	59.17	58.97	59.84	-	-	0	-	0.00%
2025-09-03	0	61.25	61.25	62.00	61.05	62.00	1,200	73,910	61.592	59.17	59.17	59.89	58.97	59.89	1,242	59.497	-1.21%
2025-09-02	0	62.00	61.65	62.00	61.45	62.00	5,200	320,640	61.662	59.89	59.55	59.89	59.36	59.89	5,383	59.564	0.98%
2025-09-01	0	61.40	61.40	61.95	61.40	62.00	8,200	505,360	61.629	59.31	59.31	59.84	59.31	59.89	8,489	59.533	-0.73%
2025-08-29	0	61.85	60.75	61.90	61.00	61.85	5,600	341,930	61.059	59.75	58.68	59.79	58.93	59.75	5,797	58.982	1.73%
2025-08-28	0	60.80	60.75	61.00	60.80	61.00	2,800	170,540	60.907	58.73	58.68	58.93	58.73	58.93	2,899	58.835	-0.33%
2025-08-27	0	61.00	60.90	61.00	60.80	61.00	16,600	1,012,420	60.989	58.93	58.83	58.93	58.73	58.93	17,185	58.915	0.33%
2025-08-26	0	60.80	60.50	61.00	60.50	60.80	4,000	242,710	60.678	58.73	58.44	58.93	58.44	58.73	4,141	58.613	0.50%
2025-08-25	0	60.50	60.30	61.00	60.30	60.55	1,200	72,530	60.442	58.44	58.25	58.93	58.25	58.49	1,242	58.386	-0.49%
2025-08-22	0	60.80	60.20	60.80	-	-	0	0	-	58.73	58.15	58.73	-	-	0	-	0.00%
2025-08-21	0	60.80	60.05	61.00	60.80	60.80	3,209	195,107	60.800	58.73	58.01	58.93	58.73	58.73	3,322	58.732	0.00%
2025-08-20	0	60.80	60.50	61.15	59.95	61.00	5,200	315,840	60.738	58.73	58.44	59.07	57.91	58.93	5,383	58.672	1.42%
2025-08-19	0	59.95	59.35	60.50	-	-	0	0	-	57.91	57.33	58.44	-	-	0	-	0.00%
2025-08-18	0	59.95	59.10	60.50	59.10	59.95	2,000	119,230	59.615	57.91	57.09	58.44	57.09	57.91	2,070	57.587	0.00%
2025-08-15	0	59.95	59.20	60.50	-	-	0	0	-	57.91	57.19	58.44	-	-	0	-	0.00%
2025-08-14	0	59.95	59.30	60.00	59.95	60.00	2,600	155,910	59.965	57.91	57.28	57.96	57.91	57.96	2,692	57.926	0.50%
2025-08-13	0	59.65	59.55	60.00	-	-	0	0	-	57.62	57.52	57.96	-	-	0	-	0.00%
2025-08-12	0	59.65	59.50	60.00	59.65	60.10	10,600	636,100	60.009	57.62	57.48	57.96	57.62	58.06	10,973	57.968	-0.25%
2025-08-11	0	59.80	59.55	60.00	59.05	59.80	600	35,730	59.550	57.77	57.52	57.96	57.04	57.77	621	57.524	0.50%
2025-08-08	0	59.50	59.50	60.10	58.55	58.60	10,400	609,420	58.598	57.48	57.48	58.06	56.56	56.61	10,766	56.605	-0.83%
2025-08-07	0	60.00	59.45	60.00	60.00	60.00	600	36,000	60.000	57.96	57.43	57.96	57.96	57.96	621	57.959	2.21%
2025-08-06	0	58.70	58.60	58.70	58.65	58.70	3,600	211,260	58.683	56.70	56.61	56.70	56.65	56.70	3,727	56.687	0.00%
2025-08-05	0	58.70	58.70	59.70	58.50	58.65	2,000	117,160	58.580	56.70	56.70	57.67	56.51	56.65	2,070	56.587	0.17%
2025-08-04	0	58.60	58.60	59.00	58.30	59.00	3,800	223,240	58.747	56.61	56.61	56.99	56.32	56.99	3,934	56.749	-0.68%
2025-08-01	0	59.00	59.00	60.00	59.00	59.00	600	35,400	59.000	56.99	56.99	57.96	56.99	56.99	621	56.993	-0.42%
2025-07-31	0	59.25	59.00	59.25	58.80	60.00	8,600	510,820	59.398	57.23	56.99	57.23	56.80	57.96	8,903	57.377	-1.25%
2025-07-30	0	60.00	59.55	60.00	58.60	60.60	10,800	647,180	59.924	57.96	57.52	57.96	56.61	58.54	11,180	57.886	2.39%
2025-07-29	0	58.60	58.50	59.85	58.60	59.05	2,000	117,570	58.785	56.61	56.51	57.81	56.61	57.04	2,070	56.785	-0.68%
2025-07-28	0	59.00	59.00	59.90	59.00	59.60	9,200	544,620	59.198	56.99	56.99	57.86	56.99	57.57	9,524	57.184	-1.01%
2025-07-25	0	59.60	59.30	59.60	59.60	59.65	1,400	83,450	59.607	57.57	57.28	57.57	57.57	57.62	1,449	57.580	0.00%
2025-07-24	0	59.60	59.55	60.00	58.90	59.95	11,400	678,030	59.476	57.57	57.52	57.96	56.90	57.91	11,801	57.453	1.02%
2025-07-23	0	59.00	59.00	59.30	57.85	60.00	14,200	841,340	59.249	56.99	56.99	57.28	55.88	57.96	14,700	57.234	3.96%
2025-07-22	0	56.75	55.95	56.80	55.70	56.75	17,429	975,308	55.959	54.82	54.05	54.87	53.81	54.82	18,043	54.055	1.89%
2025-07-21	0	55.70	55.00	55.95	55.70	55.95	8,200	458,480	55.912	53.81	53.13	54.05	53.81	54.05	8,489	54.010	-0.36%
2025-07-18	0	55.90	55.10	56.85	55.00	55.90	1,000	55,350	55.350	54.00	53.23	54.92	53.13	54.00	1,035	53.467	1.64%
2025-07-17	0	55.00	55.00	56.20	55.00	55.20	1,800	99,140	55.078	53.13	53.13	54.29	53.13	53.32	1,863	53.204	-0.45%
2025-07-16	0	55.25	55.25	55.65	55.05	57.30	7,049	393,292	55.794	53.37	53.37	53.76	53.18	55.35	7,297	53.896	0.36%
2025-07-15	0	55.05	54.80	55.05	54.60	55.05	4,400	241,900	54.977	53.18	52.94	53.18	52.74	53.18	4,555	53.107	0.27%
2025-07-14	0	54.90	54.20	55.00	54.20	55.55	6,800	374,400	55.059	53.03	52.36	53.13	52.36	53.66	7,039	53.186	-0.18%
2025-07-11	0	55.00	55.00	55.35	54.60	55.30	21,800	1,198,790	54.990	53.13	53.13	53.47	52.74	53.42	22,568	53.120	0.27%
2025-07-10	0	54.85	54.00	54.85	53.75	54.90	5,600	304,130	54.309	52.98	52.16	52.98	51.92	53.03	5,797	52.462	0.64%
2025-07-09	0	54.50	54.60	54.90	-	-	0	0	-	52.65	52.74	53.03	-	-	0	-	0.09%
2025-07-08	0	54.45	54.20	54.95	54.45	54.45	1,400	76,200	54.429	52.60	52.36	53.08	52.60	52.60	1,449	52.577	0.18%
2025-07-07	0	54.35	54.20	54.95	54.20	54.45	2,800	152,110	54.325	52.50	52.36	53.08	52.36	52.60	2,899	52.477	0.18%
2025-07-04	0	54.25	54.25	54.50	54.25	54.50	3,600	195,570	54.325	52.40	52.40	52.65	52.40	52.65	3,727	52.477	-0.91%
2025-07-03	0	54.75	54.00	54.75	53.95	54.80	9,200	498,440	54.178	52.89	52.16	52.89	52.11	52.94	9,524	52.335	1.96%
2025-07-02	0	53.70	53.60	54.00	53.60	54.40	6,600	356,520	54.018	51.87	51.78	52.16	51.78	52.55	6,832	52.181	-1.29%
2025-06-30	0	54.40	54.10	54.40	53.80	54.50	5,400	292,230	54.117	52.55	52.26	52.55	51.97	52.65	5,590	52.276	1.97%
2025-06-27	0	53.35	53.25	53.95	53.10	53.55	5,400	288,070	53.346	51.54	51.44	52.11	51.29	51.73	5,590	51.532	-1.20%
2025-06-26	0	54.00	53.50	54.00	53.00	54.00	18,800	1,014,120	53.943	52.16	51.68	52.16	51.20	52.16	19,462	52.108	0.65%
2025-06-25	0	53.65	52.70	53.65	53.50	53.75	1,800	96,510	53.617	51.83	50.91	51.83	51.68	51.92	1,863	51.793	1.13%
2025-06-24	0	53.05	53.05	53.80	52.10	53.05	3,600	188,750	52.431	51.25	51.25	51.97	50.33	51.25	3,727	50.647	0.09%
2025-06-23	0	53.00	52.60	53.60	52.50	53.00	6,200	328,000	52.903	51.20	50.81	51.78	50.71	51.20	6,418	51.104	0.57%
2025-06-20	0	52.70	52.70	53.30	-	-	11	587	53.364	50.91	50.91	51.49	-	-	11	51.548	0.19%
2025-06-19	0	52.60	52.55	53.85	52.60	52.80	4,240	223,102	52.618	50.81	50.76	52.02	50.81	51.00	4,389	50.829	-0.38%
2025-06-18	0	52.80	52.80	53.95	52.80	53.00	600	31,760	52.933	51.00	51.00	52.11	51.00	51.20	621	51.133	-0.38%
2025-06-17	0	53.00	52.65	53.00	53.00	53.15	5,193	275,521	53.056	51.20	50.86	51.20	51.20	51.34	5,376	51.251	-0.93%
2025-06-16	0	53.50	53.40	53.90	53.50	53.95	2,600	140,090	53.881	51.68	51.58	52.07	51.68	52.11	2,692	52.048	-0.93%
2025-06-13	0	54.00	52.80	54.20	54.00	54.00	200	10,800	54.000	52.16	51.00	52.36	52.16	52.16	207	52.163	2.27%
2025-06-12	0	52.80	52.80	53.40	52.60	52.60	1,400	73,640	52.600	51.00	51.00	51.58	50.81	50.81	1,449	50.811	-1.12%
2025-06-11	0	53.40	53.20	53.40	53.20	53.40	3,000	160,080	53.360	51.58	51.39	51.58	51.39	51.58	3,106	51.545	-0.09%
2025-06-10	0	53.45	52.90	53.90	52.80	53.50	1,600	84,800	53.000	51.63	51.10	52.07	51.00	51.68	1,656	51.197	-0.09%
2025-06-09	0	53.50	53.00	54.00	53.00	53.00	400	21,200	53.000	51.68	51.20	52.16	51.20	51.20	414	51.197	-0.93%
2025-06-06	0	54.00	52.90	54.40	52.65	54.50	12,400	653,870	52.731	52.16	51.10	52.55	50.86	52.65	12,837	50.938	2.76%
2025-06-05	0	52.55	52.50	52.95	52.50	53.00	15,600	824,660	52.863	50.76	50.71	51.15	50.71	51.20	16,149	51.065	-0.76%
2025-06-04	0	52.95	52.95	53.30	52.80	53.30	3,200	170,140	53.169	51.15	51.15	51.49	51.00	51.49	3,313	51.360	-1.21%
2025-06-03	0	53.60	53.30	54.60	53.00	53.70	4,600	246,280	53.539	51.78	51.49	52.74	51.20	51.87	4,762	51.718	-0.46%
2025-06-02	0	53.85	53.00	53.85	-	-	0	0	-	52.02	51.20	52.02	-	-	0	-	-0.09%
2025-05-30	0	53.90	53.50	54.05	53.40	55.05	10,200	549,650	53.887	52.07	51.68	52.21	51.58	53.18	10,559	52.054	-1.28%
2025-05-29	0	59.60	59.60	59.90	58.55	59.95	13,000	768,740	59.134	52.74	52.74	53.01	51.81	53.05	14,690	52.330	-0.25%
2025-05-28	0	59.75	59.10	59.80	59.30	59.80	4,843	289,129	59.700	52.88	52.30	52.92	52.48	52.92	5,473	52.832	0.76%
2025-05-27	0	59.30	59.05	59.80	58.50	59.50	6,000	354,240	59.040	52.48	52.26	52.92	51.77	52.65	6,780	52.247	-0.92%
2025-05-26	0	59.85	58.90	59.85	58.90	59.90	7,800	463,760	59.456	52.96	52.12	52.96	52.12	53.01	8,814	52.616	1.44%
2025-05-23	0	59.00	58.90	59.90	58.80	59.95	3,826	227,064	59.348	52.21	52.12	53.01	52.03	53.05	4,323	52.519	-0.08%
2025-05-22	0	59.05	59.05	59.95	58.55	59.00	600	35,310	58.850	52.26	52.26	53.05	51.81	52.21	678	52.079	-0.59%
2025-05-21	0	59.40	58.75	59.50	59.40	59.50	600	35,680	59.467	52.57	51.99	52.65	52.57	52.65	678	52.625	-0.17%
2025-05-20	0	59.50	59.40	59.50	59.40	59.90	5,600	333,420	59.539	52.65	52.57	52.65	52.57	53.01	6,328	52.689	0.51%
2025-05-19	0	59.20	58.50	59.20	59.20	59.20	3,400	201,280	59.200	52.39	51.77	52.39	52.39	52.39	3,842	52.389	0.85%
2025-05-16	0	58.70	58.55	59.35	58.50	59.20	3,800	224,540	59.089	51.95	51.81	52.52	51.77	52.39	4,294	52.291	-1.18%
2025-05-15	0	59.40	59.00	59.40	58.50	59.45	12,000	709,170	59.098	52.57	52.21	52.57	51.77	52.61	13,560	52.298	1.54%
2025-05-14	0	58.50	58.50	58.90	57.20	58.50	19,600	1,141,330	58.231	51.77	51.77	52.12	50.62	51.77	22,148	51.531	2.36%
2025-05-13	0	57.15	57.15	58.10	57.00	57.50	3,625	206,885	57.072	50.57	50.57	51.42	50.44	50.88	4,096	50.505	-1.12%
2025-05-12	0	57.80	57.80	58.00	57.70	57.75	4,800	277,130	57.735	51.15	51.15	51.33	51.06	51.11	5,424	51.093	0.17%
2025-05-09	0	57.70	57.50	58.20	56.55	57.70	11,815	677,485	57.341	51.06	50.88	51.50	50.04	51.06	13,351	50.744	0.00%
2025-05-08	0	57.70	57.70	58.00	57.70	58.30	4,400	255,380	58.041	51.06	51.06	51.33	51.06	51.59	4,972	51.363	-0.52%
2025-05-07	0	58.00	57.40	58.00	57.00	58.00	3,600	206,800	57.444	51.33	50.80	51.33	50.44	51.33	4,068	50.835	1.75%
2025-05-06	0	57.00	55.25	56.00	56.80	57.00	1,800	102,460	56.922	50.44	48.89	49.56	50.26	50.44	2,034	50.373	0.18%
2025-05-02	0	56.90	56.70	57.10	56.40	57.00	5,400	306,680	56.793	50.35	50.18	50.53	49.91	50.44	6,102	50.258	0.89%
2025-04-30	0	56.40	56.40	57.20	55.85	56.40	400	22,450	56.125	49.91	49.91	50.62	49.42	49.91	452	49.668	-0.18%
2025-04-29	0	56.50	56.50	57.30	56.50	57.15	2,800	159,430	56.939	50.00	50.00	50.71	50.00	50.57	3,164	50.388	0.36%
2025-04-28	0	56.30	56.30	56.95	54.05	56.95	5,200	294,450	56.625	49.82	49.82	50.40	47.83	50.40	5,876	50.110	-0.53%
2025-04-25	0	56.60	56.60	57.00	56.00	57.55	4,600	261,440	56.835	50.09	50.09	50.44	49.56	50.93	5,198	50.296	-0.35%
2025-04-24	0	56.80	56.00	56.80	54.15	60.00	19,016	1,122,173	59.012	50.26	49.56	50.26	47.92	53.10	21,488	52.222	3.27%
2025-04-23	0	55.00	55.00	55.90	54.80	55.80	3,200	176,490	55.153	48.67	48.67	49.47	48.49	49.38	3,616	48.807	0.36%
2025-04-22	0	54.80	54.30	54.95	53.50	55.00	8,000	434,100	54.263	48.49	48.05	48.63	47.34	48.67	9,040	48.019	0.64%
2025-04-17	0	54.45	54.00	54.80	54.00	54.80	600	32,720	54.533	48.19	47.79	48.49	47.79	48.49	678	48.259	1.78%
2025-04-16	0	53.50	54.00	54.60	52.05	54.05	4,400	236,570	53.766	47.34	47.79	48.32	46.06	47.83	4,972	47.580	-0.56%
2025-04-15	0	53.80	53.75	54.65	51.15	54.80	8,800	471,680	53.600	47.61	47.57	48.36	45.26	48.49	9,944	47.433	-0.46%
2025-04-14	0	54.05	54.05	54.75	53.50	54.85	5,800	316,330	54.540	47.83	47.83	48.45	47.34	48.54	6,554	48.265	0.28%
2025-04-11	0	53.90	53.80	54.00	53.05	53.95	2,000	107,490	53.745	47.70	47.61	47.79	46.95	47.74	2,260	47.561	-0.19%
2025-04-10	0	54.00	54.00	54.10	52.00	54.10	28,400	1,525,050	53.699	47.79	47.79	47.88	46.02	47.88	32,092	47.521	2.96%
2025-04-09	0	52.45	52.45	53.00	51.25	52.85	13,200	690,240	52.291	46.42	46.42	46.90	45.35	46.77	14,916	46.275	-2.87%
2025-04-08	0	54.00	54.00	54.90	53.40	55.30	10,708	581,852	54.338	47.79	47.79	48.58	47.26	48.94	12,100	48.086	-1.46%
2025-04-07	0	54.80	54.10	55.25	54.35	56.00	41,400	2,261,600	54.628	48.49	47.88	48.89	48.10	49.56	46,783	48.343	-5.52%
2025-04-03	0	58.00	57.00	58.00	56.65	59.10	10,600	606,600	57.226	51.33	50.44	51.33	50.13	52.30	11,978	50.642	-0.85%
2025-04-02	0	58.50	57.35	58.50	57.05	59.40	12,600	735,890	58.404	51.77	50.75	51.77	50.49	52.57	14,238	51.684	1.30%
2025-04-01	0	57.75	57.05	57.75	56.50	57.80	9,400	538,930	57.333	51.11	50.49	51.11	50.00	51.15	10,622	50.737	0.61%
2025-03-31	0	57.40	57.40	58.20	57.05	58.95	9,580	553,485	57.775	50.80	50.80	51.50	50.49	52.17	10,826	51.128	-1.03%
2025-03-28	0	58.00	57.50	58.45	57.50	59.60	11,151	647,633	58.078	51.33	50.88	51.73	50.88	52.74	12,601	51.396	-2.52%
2025-03-27	0	59.50	59.00	59.50	58.15	59.50	4,200	248,670	59.207	52.65	52.21	52.65	51.46	52.65	4,746	52.395	0.00%
2025-03-26	0	59.50	58.20	59.50	-	-	0	0	-	52.65	51.50	52.65	-	-	0	-	-0.17%
2025-03-25	0	59.60	58.25	59.60	58.00	60.00	15,950	931,010	58.371	52.74	51.55	52.74	51.33	53.10	18,024	51.655	0.25%
2025-03-24	0	59.45	58.60	59.50	58.55	59.70	7,400	436,080	58.930	52.61	51.86	52.65	51.81	52.83	8,362	52.150	-0.67%
2025-03-21	0	59.85	58.60	59.90	59.00	60.20	6,400	379,160	59.244	52.96	51.86	53.01	52.21	53.27	7,232	52.427	0.17%
2025-03-20	0	59.75	59.45	59.75	59.60	60.00	10,600	634,200	59.830	52.88	52.61	52.88	52.74	53.10	11,978	52.946	-0.08%
2025-03-19	0	59.80	59.25	59.80	59.20	60.00	600	35,800	59.667	52.92	52.43	52.92	52.39	53.10	678	52.802	0.17%
2025-03-18	0	59.70	59.05	59.80	58.95	59.70	4,400	262,370	59.630	52.83	52.26	52.92	52.17	52.83	4,972	52.769	0.00%
2025-03-17	0	59.70	59.00	59.80	58.10	59.90	12,200	720,990	59.098	52.83	52.21	52.92	51.42	53.01	13,786	52.298	1.19%
2025-03-14	0	59.00	58.75	59.00	58.60	59.95	6,600	389,690	59.044	52.21	51.99	52.21	51.86	53.05	7,458	52.251	0.17%
2025-03-13	0	58.90	58.50	58.90	58.10	59.50	4,400	258,670	58.789	52.12	51.77	52.12	51.42	52.65	4,972	52.025	-0.08%
2025-03-12	0	58.95	58.60	58.95	58.30	58.95	3,800	222,450	58.539	52.17	51.86	52.17	51.59	52.17	4,294	51.804	0.51%
2025-03-11	0	58.65	58.25	58.65	56.20	58.65	11,400	662,100	58.079	51.90	51.55	51.90	49.73	51.90	12,882	51.397	1.91%
2025-03-10	0	57.55	57.55	57.80	56.70	57.95	5,600	321,370	57.388	50.93	50.93	51.15	50.18	51.28	6,328	50.785	0.44%
2025-03-07	0	57.30	56.65	57.30	56.65	57.50	5,806	331,025	57.014	50.71	50.13	50.71	50.13	50.88	6,561	50.455	-0.35%
2025-03-06	0	57.50	57.05	57.50	57.00	58.20	12,536	717,204	57.212	50.88	50.49	50.88	50.44	51.50	14,166	50.629	-0.86%
2025-03-05	0	58.00	57.30	58.00	56.85	58.30	4,000	229,700	57.425	51.33	50.71	51.33	50.31	51.59	4,520	50.818	0.09%
2025-03-04	0	57.95	57.50	57.95	57.45	59.50	7,600	440,710	57.988	51.28	50.88	51.28	50.84	52.65	8,588	51.316	0.00%
2025-03-03	0	57.95	57.70	57.95	57.30	57.95	22,800	1,311,060	57.503	51.28	51.06	51.28	50.71	51.28	25,764	50.887	1.31%
2025-02-28	0	57.20	56.95	57.20	56.20	58.70	59,418	3,390,194	57.057	50.62	50.40	50.62	49.73	51.95	67,143	50.492	-4.03%
2025-02-27	0	59.60	59.05	59.60	58.30	60.00	11,600	688,030	59.313	52.74	52.26	52.74	51.59	53.10	13,108	52.489	1.02%
2025-02-26	0	59.00	58.55	59.00	57.20	59.80	19,000	1,120,970	58.998	52.21	51.81	52.21	50.62	52.92	21,470	52.210	1.90%
2025-02-25	0	57.90	57.20	58.00	56.05	58.90	9,400	541,360	57.591	51.24	50.62	51.33	49.60	52.12	10,622	50.965	-1.86%
2025-02-24	0	59.00	58.50	59.15	53.40	60.00	34,000	1,892,420	55.659	52.21	51.77	52.34	47.26	53.10	38,420	49.256	9.67%
2025-02-21	0	53.80	53.40	53.80	52.60	53.90	9,112	489,135	53.680	47.61	47.26	47.61	46.55	47.70	10,297	47.504	1.51%
2025-02-20	0	53.00	53.00	53.55	52.95	53.55	6,200	330,250	53.266	46.90	46.90	47.39	46.86	47.39	7,006	47.138	0.95%
2025-02-19	0	52.50	52.50	53.50	52.50	52.95	2,500	132,155	52.862	46.46	46.46	47.34	46.46	46.86	2,825	46.780	-0.85%
2025-02-18	0	52.95	52.95	53.45	52.00	53.40	1,800	94,670	52.594	46.86	46.86	47.30	46.02	47.26	2,034	46.543	0.76%
2025-02-17	0	52.55	52.30	52.75	-	-	0	0	-	46.50	46.28	46.68	-	-	0	-	0.00%
2025-02-14	0	52.55	52.55	52.80	52.30	52.80	15,200	799,230	52.581	46.50	46.50	46.73	46.28	46.73	17,176	46.531	0.96%
2025-02-13	0	52.05	52.05	52.50	52.05	52.50	9,200	481,680	52.357	46.06	46.06	46.46	46.06	46.46	10,396	46.333	0.10%
2025-02-12	0	52.00	52.00	52.25	51.30	52.10	10,000	518,110	51.811	46.02	46.02	46.24	45.40	46.11	11,300	45.850	1.46%
2025-02-11	0	51.25	51.25	51.75	51.25	52.00	800	41,450	51.813	45.35	45.35	45.80	45.35	46.02	904	45.851	-0.10%
2025-02-10	0	51.30	51.20	51.55	51.20	51.30	2,800	143,560	51.271	45.40	45.31	45.62	45.31	45.40	3,164	45.372	-0.58%
2025-02-07	0	51.60	50.80	51.60	51.00	51.90	29,200	1,505,240	51.549	45.66	44.96	45.66	45.13	45.93	32,996	45.618	1.18%
2025-02-06	0	51.00	50.60	51.00	50.60	51.00	3,400	173,060	50.900	45.13	44.78	45.13	44.78	45.13	3,842	45.044	-0.78%
2025-02-05	0	51.40	50.55	51.30	51.45	51.45	200	10,290	51.450	45.49	44.73	45.40	45.53	45.53	226	45.530	-0.19%
2025-02-04	0	51.50	50.65	51.50	50.55	51.50	6,000	307,670	51.278	45.57	44.82	45.57	44.73	45.57	6,780	45.378	0.68%
2025-02-03	0	51.15	51.15	51.50	50.55	51.15	4,236	215,790	50.942	45.26	45.26	45.57	44.73	45.26	4,787	45.081	1.49%
2025-01-28	0	50.40	50.00	50.40	50.40	50.40	600	30,240	50.400	44.60	44.25	44.60	44.60	44.60	678	44.601	0.00%
2025-01-27	0	50.40	50.00	50.40	50.40	50.40	1,677	84,428	50.345	44.60	44.25	44.60	44.60	44.60	1,895	44.552	1.82%
2025-01-24	0	49.50	49.50	51.00	-	-	0	0	-	43.80	43.80	45.13	-	-	0	-	0.10%
2025-01-23	0	49.45	49.45	51.40	49.30	50.00	600	29,860	49.767	43.76	43.76	45.49	43.63	44.25	678	44.041	-1.10%
2025-01-22	0	50.00	49.20	50.00	49.20	50.00	1,420	70,380	49.563	44.25	43.54	44.25	43.54	44.25	1,605	43.861	0.00%
2025-01-21	0	50.00	49.25	50.00	50.10	50.10	1,000	50,100	50.100	44.25	43.58	44.25	44.34	44.34	1,130	44.336	-0.60%
2025-01-20	0	50.30	49.50	51.40	-	-	0	0	-	44.51	43.80	45.49	-	-	0	-	0.00%
2025-01-17	0	50.30	49.90	50.40	49.75	50.30	5,600	281,350	50.241	44.51	44.16	44.60	44.03	44.51	6,328	44.461	1.11%
2025-01-16	0	49.75	49.75	49.95	49.50	49.70	1,800	89,190	49.550	44.03	44.03	44.20	43.80	43.98	2,034	43.849	1.32%
2025-01-15	0	49.10	49.10	50.00	48.95	49.00	2,000	97,990	48.995	43.45	43.45	44.25	43.32	43.36	2,260	43.358	-2.09%
2025-01-14	0	50.15	49.50	50.15	50.00	50.20	4,200	210,720	50.171	44.38	43.80	44.38	44.25	44.42	4,746	44.399	2.24%
2025-01-13	0	50.85	50.85	51.00	50.55	51.10	4,000	202,460	50.615	43.41	43.41	43.53	43.15	43.62	4,686	43.206	-0.49%
2025-01-10	0	51.10	50.60	51.10	-	-	0	0	-	43.62	43.19	43.62	-	-	0	-	-0.39%
2025-01-09	0	51.30	50.70	51.30	50.50	51.35	5,247	265,540	50.608	43.79	43.28	43.79	43.11	43.83	6,147	43.200	-0.77%
2025-01-08	0	51.70	50.70	51.80	50.65	51.90	2,047	105,527	51.552	44.13	43.28	44.22	43.24	44.30	2,398	44.006	1.77%
2025-01-07	0	50.80	50.80	51.80	50.80	51.90	7,200	367,880	51.094	43.36	43.36	44.22	43.36	44.30	8,435	43.615	-2.12%
2025-01-06	0	51.90	51.00	51.90	51.55	51.90	2,600	134,590	51.765	44.30	43.53	44.30	44.00	44.30	3,046	44.188	0.68%
2025-01-03	0	51.55	51.00	51.55	51.00	51.90	2,400	123,380	51.408	44.00	43.53	44.00	43.53	44.30	2,812	43.883	2.28%
2025-01-02	0	50.40	50.35	51.00	50.40	51.00	2,800	142,590	50.925	43.02	42.98	43.53	43.02	43.53	3,280	43.471	-0.79%
2024-12-31	0	50.80	50.30	51.00	-	-	0	0	-	43.36	42.94	43.53	-	-	0	-	0.00%
2024-12-30	0	50.80	50.30	50.80	50.30	50.95	2,600	131,710	50.658	43.36	42.94	43.36	42.94	43.49	3,046	43.242	0.99%
2024-12-27	0	50.30	50.30	50.95	50.30	50.35	3,200	161,030	50.322	42.94	42.94	43.49	42.94	42.98	3,749	42.956	-0.98%
2024-12-24	0	50.80	50.30	50.80	50.95	50.95	600	30,570	50.950	43.36	42.94	43.36	43.49	43.49	703	43.492	-0.29%
2024-12-23	0	50.95	50.40	50.95	50.05	50.95	8,200	414,240	50.517	43.49	43.02	43.49	42.72	43.49	9,606	43.122	1.19%
2024-12-20	0	50.35	50.35	50.95	50.05	51.00	2,400	120,910	50.379	42.98	42.98	43.49	42.72	43.53	2,812	43.005	-0.10%
2024-12-19	0	50.40	50.40	50.80	49.80	50.40	6,200	309,220	49.874	43.02	43.02	43.36	42.51	43.02	7,263	42.574	-0.10%
2024-12-18	0	50.45	50.45	51.00	50.05	50.50	10,000	502,620	50.262	43.07	43.07	43.53	42.72	43.11	11,715	42.905	-0.69%
2024-12-17	0	50.80	50.30	50.90	50.80	50.80	200	10,160	50.800	43.36	42.94	43.45	43.36	43.36	234	43.364	-0.39%
2024-12-16	0	51.00	50.70	51.00	50.75	51.15	3,800	193,180	50.837	43.53	43.28	43.53	43.32	43.66	4,452	43.395	1.59%
2024-12-13	0	50.20	50.20	51.00	50.00	50.20	4,200	210,760	50.181	42.85	42.85	43.53	42.68	42.85	4,920	42.835	0.40%
2024-12-12	0	50.00	50.00	50.20	50.00	50.20	9,750	488,365	50.089	42.68	42.68	42.85	42.68	42.85	11,422	42.757	0.20%
2024-12-11	0	49.90	49.90	50.10	49.90	50.00	1,600	79,900	49.938	42.60	42.60	42.77	42.60	42.68	1,874	42.628	-0.30%
2024-12-10	0	50.05	49.90	50.20	50.00	50.30	4,600	230,780	50.170	42.72	42.60	42.85	42.68	42.94	5,389	42.826	-0.30%
2024-12-09	0	50.20	50.20	50.40	50.20	50.60	12,000	603,440	50.287	42.85	42.85	43.02	42.85	43.19	14,058	42.926	0.20%
2024-12-06	0	50.10	50.00	50.20	49.65	50.40	6,403	320,670	50.081	42.77	42.68	42.85	42.38	43.02	7,501	42.750	0.00%
2024-12-05	0	50.10	50.00	51.00	50.10	51.30	20,400	1,038,020	50.883	42.77	42.68	43.53	42.77	43.79	23,898	43.435	0.00%
2024-12-04	0	50.10	50.10	50.30	50.00	50.30	4,600	230,260	50.057	42.77	42.77	42.94	42.68	42.94	5,389	42.729	1.31%
2024-12-03	0	49.45	49.45	50.45	49.40	49.50	400	19,780	49.450	42.21	42.21	43.07	42.17	42.25	469	42.211	-0.10%
2024-12-02	0	49.50	49.50	51.00	49.50	49.80	1,000	49,740	49.740	42.25	42.25	43.53	42.25	42.51	1,171	42.459	-0.60%
2024-11-29	0	49.80	49.50	50.00	-	-	0	0	-	42.51	42.25	42.68	-	-	0	-	0.00%
2024-11-28	0	49.80	49.65	51.00	49.50	49.90	11,470	570,817	49.766	42.51	42.38	43.53	42.25	42.60	13,437	42.481	-0.20%
2024-11-27	0	49.90	49.85	49.90	49.90	50.50	5,600	280,570	50.102	42.60	42.55	42.60	42.60	43.11	6,560	42.768	-0.10%
2024-11-26	0	49.95	49.90	49.95	49.95	50.20	22,400	1,120,170	50.008	42.64	42.60	42.64	42.64	42.85	26,241	42.687	-1.09%
2024-11-25	0	50.50	50.15	51.00	-	-	0	0	-	43.11	42.81	43.53	-	-	0	-	0.00%
2024-11-22	0	50.50	50.10	51.40	50.10	50.50	3,400	171,100	50.324	43.11	42.77	43.88	42.77	43.11	3,983	42.957	0.00%
2024-11-21	0	50.50	50.50	51.00	-	-	0	0	-	43.11	43.11	43.53	-	-	0	-	0.00%
2024-11-20	0	50.50	50.50	51.70	50.20	51.70	1,800	92,350	51.306	43.11	43.11	44.13	42.85	44.13	2,109	43.795	-0.20%
2024-11-19	0	50.60	50.60	50.80	50.50	50.80	1,800	91,240	50.689	43.19	43.19	43.36	43.11	43.36	2,109	43.269	-0.78%
2024-11-18	0	51.00	51.00	51.30	51.00	51.15	1,600	81,710	51.069	43.53	43.53	43.79	43.53	43.66	1,874	43.593	-0.29%
2024-11-15	0	51.15	51.15	51.50	51.15	51.50	400	20,530	51.325	43.66	43.66	43.96	43.66	43.96	469	43.812	-0.68%
2024-11-14	0	51.50	51.15	51.80	51.10	51.50	2,800	144,000	51.429	43.96	43.66	44.22	43.62	43.96	3,280	43.900	-0.96%
2024-11-13	0	52.00	51.50	52.00	52.00	52.25	1,600	83,550	52.219	44.39	43.96	44.39	44.39	44.60	1,874	44.575	0.78%
2024-11-12	0	51.60	51.50	52.30	51.60	52.20	2,400	124,470	51.863	44.05	43.96	44.64	44.05	44.56	2,812	44.271	-0.77%
2024-11-11	0	52.00	51.50	52.15	51.95	52.00	3,800	197,590	51.997	44.39	43.96	44.52	44.35	44.39	4,452	44.386	0.97%
2024-11-08	0	51.50	51.50	52.20	51.50	52.20	400	20,740	51.850	43.96	43.96	44.56	43.96	44.56	469	44.260	-0.96%
2024-11-07	0	52.00	51.55	52.25	51.45	52.00	2,400	124,250	51.771	44.39	44.00	44.60	43.92	44.39	2,812	44.193	0.00%
2024-11-06	0	52.00	51.50	52.05	52.00	52.00	1,000	52,000	52.000	44.39	43.96	44.43	44.39	44.39	1,171	44.388	0.97%
2024-11-05	0	51.50	51.40	52.00	51.45	51.80	2,800	144,290	51.532	43.96	43.88	44.39	43.92	44.22	3,280	43.989	-0.39%
2024-11-04	0	51.70	51.65	52.55	51.65	52.25	4,800	249,250	51.927	44.13	44.09	44.86	44.09	44.60	5,623	44.326	-1.34%
2024-11-01	0	52.40	52.35	52.95	52.40	53.20	12,200	648,080	53.121	44.73	44.69	45.20	44.73	45.41	14,292	45.345	-0.47%
2024-10-31	0	52.65	52.25	52.70	52.50	52.90	10,600	557,600	52.604	44.94	44.60	44.99	44.82	45.16	12,418	44.904	-0.57%
2024-10-30	0	52.95	52.55	53.10	52.50	53.00	11,000	580,250	52.750	45.20	44.86	45.33	44.82	45.24	12,886	45.028	-0.28%
2024-10-29	0	53.10	52.75	53.10	52.55	53.15	9,000	476,830	52.981	45.33	45.03	45.33	44.86	45.37	10,543	45.226	0.19%
2024-10-28	0	53.00	52.60	53.00	52.25	53.10	31,000	1,633,120	52.681	45.24	44.90	45.24	44.60	45.33	36,316	44.970	1.44%
2024-10-25	0	52.25	51.85	52.25	51.85	52.30	5,800	302,910	52.226	44.60	44.26	44.60	44.26	44.64	6,795	44.581	-0.10%
2024-10-24	0	52.30	52.20	52.65	51.65	52.65	13,400	701,370	52.341	44.64	44.56	44.94	44.09	44.94	15,698	44.679	0.00%
2024-10-23	0	52.30	52.05	52.40	51.20	52.45	22,000	1,136,680	51.667	44.64	44.43	44.73	43.71	44.77	25,773	44.104	0.97%
2024-10-22	0	51.80	51.30	51.80	50.95	51.80	19,000	976,180	51.378	44.22	43.79	44.22	43.49	44.22	22,258	43.857	-0.10%
2024-10-21	0	51.85	50.90	52.00	50.40	51.85	18,800	955,650	50.832	44.26	43.45	44.39	43.02	44.26	22,024	43.392	0.68%
2024-10-18	0	51.50	50.90	51.45	50.05	52.00	10,400	530,750	51.034	43.96	43.45	43.92	42.72	44.39	12,183	43.563	2.90%
2024-10-17	0	50.05	49.80	50.10	49.80	50.10	10,600	530,630	50.059	42.72	42.51	42.77	42.51	42.77	12,418	42.732	0.10%
2024-10-16	0	50.00	49.90	50.00	49.90	50.20	11,601	580,809	50.065	42.68	42.60	42.68	42.60	42.85	13,590	42.737	0.00%
2024-10-15	0	50.00	49.95	50.55	50.00	50.70	18,000	905,420	50.301	42.68	42.64	43.15	42.68	43.28	21,087	42.938	-1.77%
2024-10-14	0	50.90	50.60	51.50	50.60	50.85	1,200	60,970	50.808	43.45	43.19	43.96	43.19	43.41	1,406	43.371	0.79%
2024-10-10	0	50.50	50.40	50.85	50.35	50.95	4,200	212,660	50.633	43.11	43.02	43.41	42.98	43.49	4,920	43.222	-0.88%
2024-10-09	0	50.95	49.70	51.00	49.15	51.50	100,000	4,954,995	49.550	43.49	42.42	43.53	41.96	43.96	117,148	42.297	-1.26%
2024-10-08	0	51.60	51.60	52.00	51.60	53.00	16,200	845,430	52.187	44.05	44.05	44.39	44.05	45.24	18,978	44.548	-2.64%
2024-10-07	0	53.00	52.15	53.00	51.90	53.20	32,000	1,669,830	52.182	45.24	44.52	45.24	44.30	45.41	37,487	44.544	0.76%
2024-10-04	0	52.60	52.30	53.00	52.25	52.60	2,800	146,420	52.293	44.90	44.64	45.24	44.60	44.90	3,280	44.638	0.67%
2024-10-03	0	52.25	52.25	53.10	52.00	52.30	11,600	605,000	52.155	44.60	44.60	45.33	44.39	44.64	13,589	44.521	-0.95%
2024-10-02	0	52.75	52.35	52.80	51.65	52.80	23,800	1,243,650	52.254	45.03	44.69	45.07	44.09	45.07	27,881	44.605	1.44%
2024-09-30	0	52.00	51.40	52.00	49.25	52.00	25,200	1,281,630	50.858	44.39	43.88	44.39	42.04	44.39	29,521	43.414	-0.29%
2024-09-27	0	52.45	52.45	53.00	51.60	52.45	14,600	758,080	51.923	44.52	44.52	44.98	43.79	44.52	17,202	44.069	1.45%
2024-09-26	0	51.70	51.70	52.00	50.60	51.75	27,400	1,391,450	50.783	43.88	43.88	44.13	42.95	43.92	32,283	43.101	2.07%
2024-09-25	0	50.65	50.70	51.20	50.65	52.00	25,800	1,322,340	51.253	42.99	43.03	43.46	42.99	44.13	30,398	43.501	-2.13%
2024-09-24	0	51.75	51.00	51.80	50.50	51.90	59,400	3,007,040	50.624	43.92	43.29	43.96	42.86	44.05	69,986	42.966	2.48%
2024-09-23	0	50.50	50.50	50.60	50.50	51.00	27,400	1,386,730	50.611	42.86	42.86	42.95	42.86	43.29	32,283	42.955	-0.98%
2024-09-20	0	51.00	50.80	51.45	50.50	51.10	40,400	2,042,430	50.555	43.29	43.12	43.67	42.86	43.37	47,600	42.908	-0.78%
2024-09-19	0	51.40	51.05	51.40	51.00	51.70	19,000	972,680	51.194	43.63	43.33	43.63	43.29	43.88	22,386	43.450	-0.58%
2024-09-17	0	51.70	51.50	51.70	51.55	51.80	19,000	980,410	51.601	43.88	43.71	43.88	43.75	43.96	22,386	43.795	0.00%
2024-09-16	0	51.70	51.80	51.90	51.05	52.50	25,000	1,294,840	51.794	43.88	43.96	44.05	43.33	44.56	29,456	43.959	4.13%
2024-09-13	0	49.65	48.95	49.65	49.65	49.65	200	9,930	49.650	42.14	41.55	42.14	42.14	42.14	236	42.140	0.00%
2024-09-12	0	49.65	49.70	49.85	-	-	0	0	-	42.14	42.18	42.31	-	-	0	-	0.00%
2024-09-11	0	49.65	49.10	49.95	48.80	49.65	1,800	88,780	49.322	42.14	41.67	42.39	41.42	42.14	2,121	41.862	0.00%
2024-09-10	0	49.65	49.30	49.70	49.20	50.00	19,400	962,060	49.591	42.14	41.84	42.18	41.76	42.44	22,857	42.089	-0.80%
2024-09-09	0	50.05	50.00	50.45	50.05	51.00	5,600	282,500	50.446	42.48	42.44	42.82	42.48	43.29	6,598	42.816	-1.09%
2024-09-05	0	50.60	50.60	51.00	50.55	50.75	5,400	273,420	50.633	42.95	42.95	43.29	42.90	43.07	6,362	42.974	0.10%
2024-09-04	0	50.55	50.35	50.60	50.35	51.00	9,612	485,728	50.533	42.90	42.73	42.95	42.73	43.29	11,325	42.890	-0.10%
2024-09-03	0	50.60	50.60	51.50	50.60	51.00	600	30,520	50.867	42.95	42.95	43.71	42.95	43.29	707	43.172	-0.78%
2024-09-02	0	51.00	51.00	51.50	51.00	51.30	2,200	112,800	51.273	43.29	43.29	43.71	43.29	43.54	2,592	43.517	-1.45%
2024-08-30	0	51.75	51.30	51.75	51.75	51.75	5,800	300,060	51.734	43.92	43.54	43.92	43.92	43.92	6,834	43.909	0.00%
2024-08-29	0	51.75	51.50	51.75	51.00	51.80	4,800	248,110	51.690	43.92	43.71	43.92	43.29	43.96	5,655	43.871	0.00%
2024-08-28	0	51.75	50.75	51.75	51.75	51.80	2,000	103,380	51.690	43.92	43.07	43.92	43.92	43.96	2,356	43.871	-0.10%
2024-08-27	0	51.80	51.50	51.80	51.30	51.85	4,200	217,470	51.779	43.96	43.71	43.96	43.54	44.01	4,949	43.946	-0.10%
2024-08-26	0	51.85	51.85	52.00	51.80	52.45	1,600	83,530	52.206	44.01	44.01	44.13	43.96	44.52	1,885	44.309	2.47%
2024-08-23	0	50.60	50.60	51.55	50.40	51.55	600	30,690	51.150	42.95	42.95	43.75	42.78	43.75	707	43.413	-1.84%
2024-08-22	0	51.55	51.20	52.00	51.50	51.70	3,800	195,960	51.568	43.75	43.46	44.13	43.71	43.88	4,477	43.768	0.00%
2024-08-21	0	51.55	51.50	52.00	51.55	52.00	5,000	258,290	51.658	43.75	43.71	44.13	43.75	44.13	5,891	43.844	-0.10%
2024-08-20	0	51.60	51.60	52.00	51.55	51.60	1,000	51,570	51.570	43.79	43.79	44.13	43.75	43.79	1,178	43.769	0.10%
2024-08-19	0	51.55	51.55	52.00	51.00	51.55	1,200	61,690	51.408	43.75	43.75	44.13	43.29	43.75	1,414	43.632	-0.87%
2024-08-16	0	52.00	51.30	52.00	51.30	52.00	1,400	71,960	51.400	44.13	43.54	44.13	43.54	44.13	1,650	43.625	0.00%
2024-08-15	0	52.00	51.55	52.00	51.50	52.00	2,000	103,700	51.850	44.13	43.75	44.13	43.71	44.13	2,356	44.007	1.96%
2024-08-14	0	51.00	51.00	51.50	50.35	51.50	7,600	387,640	51.005	43.29	43.29	43.71	42.73	43.71	8,954	43.290	0.00%
2024-08-13	0	51.00	51.00	52.50	50.30	52.00	1,000	51,660	51.660	43.29	43.29	44.56	42.69	44.13	1,178	43.846	-1.83%
2024-08-12	0	51.95	50.35	53.00	-	-	0	0	-	44.09	42.73	44.98	-	-	0	-	0.00%
2024-08-09	0	51.95	50.30	53.00	50.00	52.30	3,600	182,730	50.758	44.09	42.69	44.98	42.44	44.39	4,242	43.080	-0.10%
2024-08-08	0	52.00	51.00	53.00	-	-	0	0	-	44.13	43.29	44.98	-	-	0	-	0.00%
2024-08-07	0	52.00	51.00	52.50	52.00	52.30	1,800	93,840	52.133	44.13	43.29	44.56	44.13	44.39	2,121	44.247	1.36%
2024-08-06	0	51.30	50.10	52.30	-	-	0	0	-	43.54	42.52	44.39	-	-	0	-	0.00%
2024-08-05	0	51.30	50.00	52.30	-	-	0	0	-	43.54	42.44	44.39	-	-	0	-	0.00%
2024-08-02	0	51.30	50.00	52.30	51.30	53.20	2,202	115,702	52.544	43.54	42.44	44.39	43.54	45.15	2,594	44.596	-1.91%
2024-08-01	0	52.30	51.40	52.50	52.30	52.50	3,000	156,940	52.313	44.39	43.63	44.56	44.39	44.56	3,535	44.400	0.00%
2024-07-31	0	52.30	51.30	52.35	51.25	52.35	3,200	166,660	52.081	44.39	43.54	44.43	43.50	44.43	3,770	44.203	1.75%
2024-07-30	0	51.40	51.30	51.40	51.35	51.40	1,000	51,390	51.390	43.63	43.54	43.63	43.58	43.63	1,178	43.617	-2.10%
2024-07-29	0	52.50	51.25	52.50	52.50	52.50	400	21,000	52.500	44.56	43.50	44.56	44.56	44.56	471	44.559	-0.85%
2024-07-26	0	52.95	52.05	53.20	52.90	53.10	3,000	158,860	52.953	44.94	44.18	45.15	44.90	45.07	3,535	44.943	-0.47%
2024-07-25	0	53.20	52.00	53.20	-	-	0	0	-	45.15	44.13	45.15	-	-	0	-	-0.19%
2024-07-24	0	53.30	52.00	53.30	-	-	0	0	-	45.24	44.13	45.24	-	-	0	-	0.00%
2024-07-23	0	53.30	53.00	53.30	53.25	54.00	3,200	170,660	53.331	45.24	44.98	45.24	45.20	45.83	3,770	45.264	0.00%
2024-07-22	0	53.30	53.30	54.00	-	-	0	0	-	45.24	45.24	45.83	-	-	0	-	0.00%
2024-07-19	0	53.30	52.80	54.00	-	-	0	0	-	45.24	44.81	45.83	-	-	0	-	0.00%
2024-07-18	0	53.30	53.00	54.00	53.05	54.00	2,400	128,410	53.504	45.24	44.98	45.83	45.03	45.83	2,828	45.411	-1.30%
2024-07-17	0	54.00	52.75	54.00	-	-	0	0	-	45.83	44.77	45.83	-	-	0	-	0.00%
2024-07-16	0	54.00	52.75	54.00	-	-	0	0	-	45.83	44.77	45.83	-	-	0	-	0.00%
2024-07-15	0	54.00	51.85	54.00	52.50	54.00	4,800	254,350	52.990	45.83	44.01	45.83	44.56	45.83	5,655	44.974	2.37%
2024-07-12	0	52.75	52.75	53.60	52.75	53.60	2,200	117,380	53.355	44.77	44.77	45.49	44.77	45.49	2,592	45.284	-1.86%
2024-07-11	0	53.75	52.50	54.05	51.00	53.75	3,000	158,650	52.883	45.62	44.56	45.87	43.29	45.62	3,535	44.884	-0.65%
2024-07-10	0	54.10	53.00	54.15	-	-	0	0	-	45.92	44.98	45.96	-	-	0	-	0.00%
2024-07-09	0	54.10	53.00	54.10	-	-	0	0	-	45.92	44.98	45.92	-	-	0	-	0.00%
2024-07-08	0	54.10	53.00	54.10	-	-	0	0	-	45.92	44.98	45.92	-	-	0	-	0.00%
2024-07-05	0	54.10	53.00	54.10	54.10	54.10	2,600	140,660	54.100	45.92	44.98	45.92	45.92	45.92	3,063	45.917	0.00%
2024-07-04	0	54.10	53.00	54.10	-	-	0	0	-	45.92	44.98	45.92	-	-	0	-	0.00%
2024-07-03	0	54.10	54.10	54.75	54.10	54.10	600	32,460	54.100	45.92	45.92	46.47	45.92	45.92	707	45.917	0.00%
2024-07-02	0	54.10	53.30	54.75	54.10	54.10	2,200	119,020	54.100	45.92	45.24	46.47	45.92	45.92	2,592	45.917	0.00%
2024-06-28	0	54.10	53.50	54.45	53.80	54.50	1,400	75,700	54.071	45.92	45.41	46.21	45.66	46.26	1,650	45.892	-1.46%
2024-06-27	0	54.90	53.80	54.90	-	-	0	0	-	46.60	45.66	46.60	-	-	0	-	-0.09%
2024-06-26	0	54.95	54.05	54.95	-	-	0	0	-	46.64	45.87	46.64	-	-	0	-	-0.09%
2024-06-25	0	55.00	54.00	55.00	54.35	55.00	3,400	186,770	54.932	46.68	45.83	46.68	46.13	46.68	4,006	46.623	-1.08%
2024-06-24	0	55.60	54.50	56.00	55.00	56.00	1,600	88,520	55.325	47.19	46.26	47.53	46.68	47.53	1,885	46.956	-0.71%
2024-06-21	0	56.00	54.50	56.00	-	-	0	0	-	47.53	46.26	47.53	-	-	0	-	0.00%
2024-06-20	0	56.00	54.50	56.40	-	-	0	0	-	47.53	46.26	47.87	-	-	0	-	0.00%
2024-06-19	0	56.00	54.50	56.00	-	-	0	0	-	47.53	46.26	47.53	-	-	0	-	-0.18%
2024-06-18	0	56.10	54.50	56.10	-	-	0	0	-	47.61	46.26	47.61	-	-	0	-	-0.18%
2024-06-17	0	56.20	54.60	56.80	55.80	56.80	800	44,920	56.150	47.70	46.34	48.21	47.36	48.21	943	47.657	0.72%
2024-06-14	0	55.80	54.70	55.80	55.80	56.00	2,600	145,550	55.981	47.36	46.43	47.36	47.36	47.53	3,063	47.513	-0.36%
2024-06-13	0	56.00	54.60	56.00	56.00	56.00	1,400	78,400	56.000	47.53	46.34	47.53	47.53	47.53	1,650	47.529	0.00%
2024-06-12	0	56.00	54.50	56.00	-	-	0	0	-	47.53	46.26	47.53	-	-	0	-	0.00%
2024-06-11	0	56.00	54.50	56.70	56.00	56.00	200	11,200	56.000	47.53	46.26	48.12	47.53	47.53	236	47.529	0.00%
2024-06-07	0	56.00	54.50	56.50	56.00	56.00	1,615	90,440	56.000	47.53	46.26	47.95	47.53	47.53	1,903	47.529	0.00%
2024-06-06	0	56.00	54.30	56.95	54.40	56.00	2,600	144,670	55.642	47.53	46.09	48.34	46.17	47.53	3,063	47.226	0.00%
2024-06-05	0	56.00	54.40	56.00	-	-	0	0	-	47.53	46.17	47.53	-	-	0	-	0.00%
2024-06-04	0	56.00	54.30	56.50	-	-	0	0	-	47.53	46.09	47.95	-	-	0	-	0.00%
2024-06-03	0	56.00	54.30	56.00	55.80	56.80	3,600	202,600	56.278	47.53	46.09	47.53	47.36	48.21	4,242	47.765	1.08%
2024-05-31	0	55.40	54.00	55.40	55.50	55.50	200	11,100	55.500	47.02	45.83	47.02	47.10	47.10	236	47.105	0.36%
2024-05-30	0	56.30	55.60	56.30	54.25	56.30	4,400	245,920	55.891	46.85	46.27	46.85	45.14	46.85	5,287	46.510	1.44%
2024-05-29	0	55.50	55.30	56.00	55.30	55.30	200	11,060	55.300	46.18	46.02	46.60	46.02	46.02	240	46.018	0.36%
2024-05-28	0	55.30	55.30	56.00	55.10	55.50	4,800	265,630	55.340	46.02	46.02	46.60	45.85	46.18	5,768	46.051	-0.36%
2024-05-27	0	55.50	55.05	56.50	-	-	0	0	-	46.18	45.81	47.02	-	-	0	-	0.73%
2024-05-24	0	55.10	54.50	56.50	54.40	54.50	1,400	76,240	54.457	45.85	45.35	47.02	45.27	45.35	1,682	45.317	-0.72%
2024-05-23	0	55.50	54.50	55.50	55.40	55.95	800	44,580	55.725	46.18	45.35	46.18	46.10	46.56	961	46.372	-0.89%
2024-05-22	0	56.00	56.00	56.80	54.20	56.00	1,200	66,490	55.408	46.60	46.60	47.27	45.10	46.60	1,442	46.108	1.08%
2024-05-21	0	55.40	54.50	56.00	54.50	55.40	3,400	187,340	55.100	46.10	45.35	46.60	45.35	46.10	4,086	45.852	0.18%
2024-05-20	0	55.30	55.00	56.80	54.50	54.70	600	32,750	54.583	46.02	45.77	47.27	45.35	45.52	721	45.422	1.47%
2024-05-17	0	54.50	53.90	56.80	54.00	55.00	5,512	298,845	54.217	45.35	44.85	47.27	44.94	45.77	6,624	45.117	-1.00%
2024-05-16	0	55.05	55.05	56.50	55.00	56.75	1,200	67,750	56.458	45.81	45.81	47.02	45.77	47.22	1,442	46.982	-1.34%
2024-05-14	0	55.80	55.70	57.00	55.50	56.00	2,400	133,710	55.713	46.43	46.35	47.43	46.18	46.60	2,884	46.361	1.45%
2024-05-13	0	55.00	55.00	57.00	55.00	56.10	800	44,220	55.275	45.77	45.77	47.43	45.77	46.68	961	45.997	0.00%
2024-05-10	0	55.00	54.00	57.00	-	-	0	0	-	45.77	44.94	47.43	-	-	0	-	0.00%
2024-05-09	0	55.00	53.95	55.50	55.00	55.00	400	22,000	55.000	45.77	44.89	46.18	45.77	45.77	481	45.768	0.00%
2024-05-08	0	55.00	54.10	56.50	54.00	55.00	4,217	228,143	54.101	45.77	45.02	47.02	44.94	45.77	5,068	45.020	0.00%
2024-05-07	0	55.00	54.00	55.00	54.40	55.00	1,000	54,880	54.880	45.77	44.94	45.77	45.27	45.77	1,202	45.669	1.10%
2024-05-06	0	54.40	54.00	55.00	54.40	54.40	400	21,760	54.400	45.27	44.94	45.77	45.27	45.27	481	45.269	-1.09%
2024-05-03	0	55.00	54.20	56.00	55.00	55.00	1,400	77,000	55.000	45.77	45.10	46.60	45.77	45.77	1,682	45.768	0.73%
2024-05-02	0	54.60	54.10	56.00	54.00	54.00	600	32,400	54.000	45.44	45.02	46.60	44.94	44.94	721	44.936	-0.73%
2024-04-30	0	55.00	54.00	55.00	55.50	55.50	1,000	55,500	55.500	45.77	44.94	45.77	46.18	46.18	1,202	46.185	0.00%
2024-04-29	0	55.00	54.00	56.00	-	-	0	0	-	45.77	44.94	46.60	-	-	0	-	0.00%
2024-04-26	0	55.00	53.40	55.50	53.20	55.50	15,000	803,850	53.590	45.77	44.44	46.18	44.27	46.18	18,026	44.595	2.04%
2024-04-25	0	53.90	53.90	56.50	53.80	54.85	4,800	259,160	53.992	44.85	44.85	47.02	44.77	45.64	5,768	44.929	-0.55%
2024-04-24	0	54.20	54.05	56.50	54.00	56.00	7,800	426,650	54.699	45.10	44.98	47.02	44.94	46.60	9,373	45.518	-1.63%
2024-04-23	0	55.10	54.85	56.00	54.85	55.00	601	32,996	54.902	45.85	45.64	46.60	45.64	45.77	722	45.687	0.55%
2024-04-22	0	54.80	53.80	56.45	53.30	56.50	4,400	240,660	54.695	45.60	44.77	46.98	44.35	47.02	5,287	45.515	0.55%
2024-04-19	0	54.50	53.80	58.00	-	-	0	0	-	45.35	44.77	48.26	-	-	0	-	0.00%
2024-04-18	0	54.50	53.50	56.50	-	-	0	0	-	45.35	44.52	47.02	-	-	0	-	0.00%
2024-04-17	0	54.50	53.30	56.50	-	-	0	0	-	45.35	44.35	47.02	-	-	0	-	0.00%
2024-04-16	0	54.50	53.30	55.00	-	-	0	0	-	45.35	44.35	45.77	-	-	0	-	0.00%
2024-04-15	0	54.50	54.20	56.00	54.50	55.80	1,000	55,060	55.060	45.35	45.10	46.60	45.35	46.43	1,202	45.818	-4.05%
2024-04-12	0	56.80	54.25	56.80	57.95	58.00	1,400	81,190	57.993	47.27	45.14	47.27	48.22	48.26	1,682	48.259	3.27%
2024-04-11	0	55.00	54.60	56.00	55.00	55.05	1,200	66,040	55.033	45.77	45.44	46.60	45.77	45.81	1,442	45.796	-1.79%
2024-04-10	0	56.00	55.00	56.50	55.95	56.00	1,000	55,990	55.990	46.60	45.77	47.02	46.56	46.60	1,202	46.592	0.00%
2024-04-09	0	56.00	54.50	57.60	55.00	55.20	2,225	122,660	55.128	46.60	45.35	47.93	45.77	45.93	2,674	45.875	1.45%
2024-04-08	0	55.20	55.20	58.00	55.00	55.00	800	44,000	55.000	45.93	45.93	48.26	45.77	45.77	961	45.768	-1.43%
2024-04-05	0	56.00	53.05	58.00	55.35	56.00	1,600	88,750	55.469	46.60	44.15	48.26	46.06	46.60	1,923	46.159	0.00%
2024-04-03	0	56.00	55.40	56.00	55.35	56.00	2,000	111,060	55.530	46.60	46.10	46.60	46.06	46.60	2,403	46.210	-0.18%
2024-04-02	0	56.10	55.50	56.50	55.25	56.10	1,787	99,545	55.705	46.68	46.18	47.02	45.98	46.68	2,147	46.355	-0.62%
2024-03-28	0	56.45	55.50	57.00	56.00	56.55	4,200	236,750	56.369	46.98	46.18	47.43	46.60	47.06	5,047	46.908	-0.96%
2024-03-27	0	57.00	56.55	57.50	-	-	0	0	-	47.43	47.06	47.85	-	-	0	-	0.00%
2024-03-26	0	57.00	56.50	57.45	57.00	57.00	400	22,800	57.000	47.43	47.02	47.81	47.43	47.43	481	47.433	-0.78%
2024-03-25	0	57.45	57.00	58.00	57.45	57.45	1,400	80,430	57.450	47.81	47.43	48.26	47.81	47.81	1,682	47.807	0.00%
2024-03-22	0	57.45	57.00	57.50	57.45	57.50	1,000	57,480	57.480	47.81	47.43	47.85	47.81	47.85	1,202	47.832	1.41%
2024-03-21	0	56.65	56.65	58.45	56.50	57.05	808	45,877	56.778	47.14	47.14	48.64	47.02	47.47	971	47.248	-0.70%
2024-03-20	0	57.05	57.00	58.50	57.05	57.05	800	45,700	57.125	47.47	47.43	48.68	47.47	47.47	961	47.537	0.00%
2024-03-19	0	57.05	57.05	58.50	57.05	57.05	200	11,410	57.050	47.47	47.47	48.68	47.47	47.47	240	47.474	-0.70%
2024-03-18	0	57.45	57.00	57.50	57.45	57.50	1,000	57,460	57.460	47.81	47.43	47.85	47.81	47.85	1,202	47.816	0.09%
2024-03-15	0	57.40	57.20	57.40	57.40	57.40	1,000	57,400	57.400	47.77	47.60	47.77	47.77	47.77	1,202	47.766	0.44%
2024-03-14	0	57.15	57.00	58.50	57.15	57.80	1,400	80,280	57.343	47.56	47.43	48.68	47.56	48.10	1,682	47.718	-1.64%
2024-03-13	0	58.10	57.70	58.10	58.20	58.20	200	11,640	58.200	48.35	48.02	48.35	48.43	48.43	240	48.431	-0.17%
2024-03-12	0	58.20	57.80	58.20	58.20	58.20	1,006	58,546	58.197	48.43	48.10	48.43	48.43	48.43	1,209	48.429	1.22%
2024-03-11	0	57.50	57.50	58.50	57.50	57.50	1,000	57,500	57.500	47.85	47.85	48.68	47.85	47.85	1,202	47.849	0.00%
2024-03-08	0	57.50	57.00	58.50	57.50	57.50	2,200	126,500	57.500	47.85	47.43	48.68	47.85	47.85	2,644	47.849	0.00%
2024-03-07	0	57.50	57.00	57.50	57.50	57.75	725	41,831	57.698	47.85	47.43	47.85	47.85	48.06	871	48.014	-0.43%
2024-03-06	0	57.75	56.55	57.75	57.75	57.75	4,000	231,000	57.750	48.06	47.06	48.06	48.06	48.06	4,807	48.057	2.21%
2024-03-05	0	56.50	56.50	57.90	56.50	57.00	1,800	102,000	56.667	47.02	47.02	48.18	47.02	47.43	2,163	47.155	0.00%
2024-03-04	0	56.50	56.50	57.00	-	-	0	0	-	47.02	47.02	47.43	-	-	0	-	0.89%
2024-03-01	0	56.00	54.50	57.00	55.50	56.45	4,200	234,410	55.812	46.60	45.35	47.43	46.18	46.98	5,047	46.444	-0.71%
2024-02-29	0	56.40	56.40	61.50	56.35	56.45	4,456	251,229	56.380	46.93	46.93	51.18	46.89	46.98	5,355	46.917	0.27%
2024-02-28	0	56.25	56.25	56.30	55.60	56.30	10,000	562,340	56.234	46.81	46.81	46.85	46.27	46.85	12,017	46.795	1.17%
2024-02-27	0	55.60	55.60	56.30	55.50	56.00	2,400	133,550	55.646	46.27	46.27	46.85	46.18	46.60	2,884	46.306	-1.24%
2024-02-26	0	56.30	55.60	57.00	55.80	56.60	2,190	122,684	56.020	46.85	46.27	47.43	46.43	47.10	2,632	46.617	-0.53%
2024-02-23	0	56.60	56.60	57.50	56.05	57.00	808	45,669	56.521	47.10	47.10	47.85	46.64	47.43	971	47.034	-0.70%
2024-02-22	0	57.00	56.50	61.50	57.00	57.45	1,400	79,980	57.129	47.43	47.02	51.18	47.43	47.81	1,682	47.540	-0.70%
2024-02-21	0	57.40	57.00	57.40	57.35	58.00	4,800	276,020	57.504	47.77	47.43	47.77	47.72	48.26	5,768	47.852	0.70%
2024-02-20	0	57.00	57.00	57.50	57.00	57.80	1,787	102,585	57.406	47.43	47.43	47.85	47.43	48.10	2,147	47.771	-1.38%
2024-02-19	0	57.80	57.00	60.00	-	-	0	0	-	48.10	47.43	49.93	-	-	0	-	1.05%
2024-02-16	0	57.20	57.20	57.40	57.00	57.00	200	11,400	57.000	47.60	47.60	47.77	47.43	47.43	240	47.433	1.24%
2024-02-15	0	56.50	56.50	58.00	-	-	0	0	-	47.02	47.02	48.26	-	-	0	-	0.00%
2024-02-14	0	56.50	56.00	57.50	56.50	56.50	400	22,600	56.500	47.02	46.60	47.85	47.02	47.02	481	47.017	0.00%
2024-02-09	0	56.50	56.50	58.00	-	-	0	0	-	47.02	47.02	48.26	-	-	0	-	0.00%
2024-02-08	0	56.50	56.00	58.50	56.50	57.00	600	34,100	56.833	47.02	46.60	48.68	47.02	47.43	721	47.294	-0.88%
2024-02-07	0	57.00	57.00	58.50	57.00	57.00	20,825	1,187,071	57.002	47.43	47.43	48.68	47.43	47.43	25,025	47.435	-0.87%
2024-02-06	0	57.50	57.00	58.50	57.50	57.50	800	46,000	57.500	47.85	47.43	48.68	47.85	47.85	961	47.849	0.00%
2024-02-05	0	57.50	56.50	57.50	57.50	57.50	800	46,000	57.500	47.85	47.02	47.85	47.85	47.85	961	47.849	0.00%
2024-02-02	0	57.50	56.90	57.50	57.45	57.50	800	45,980	57.475	47.85	47.35	47.85	47.81	47.85	961	47.828	2.68%
2024-02-01	0	56.00	56.00	57.40	56.00	56.50	800	45,100	56.375	46.60	46.60	47.77	46.60	47.02	961	46.913	-2.61%
2024-01-31	0	57.50	56.70	57.50	56.50	57.50	10,000	566,600	56.660	47.85	47.18	47.85	47.02	47.85	12,017	47.150	1.77%
2024-01-30	0	56.50	56.20	57.50	56.50	56.50	600	33,900	56.500	47.02	46.77	47.85	47.02	47.02	721	47.017	0.00%
2024-01-29	0	56.50	56.00	57.50	56.50	56.50	600	33,900	56.500	47.02	46.60	47.85	47.02	47.02	721	47.017	-0.09%
2024-01-26	0	56.55	56.00	56.55	56.50	56.65	4,200	237,540	56.557	47.06	46.60	47.06	47.02	47.14	5,047	47.064	-0.09%
2024-01-25	0	56.60	56.10	57.50	-	-	0	0	-	47.10	46.68	47.85	-	-	0	-	1.07%
2024-01-24	0	56.00	55.50	56.50	56.00	56.50	400	22,500	56.250	46.60	46.18	47.02	46.60	47.02	481	46.809	-0.88%
2024-01-23	0	56.50	56.50	57.00	54.85	56.50	1,400	77,570	55.407	47.02	47.02	47.43	45.64	47.02	1,682	46.107	3.10%
2024-01-22	0	54.80	54.10	56.95	54.50	56.90	1,008	56,455	56.007	45.60	45.02	47.39	45.35	47.35	1,211	46.606	-3.86%
2024-01-19	0	57.00	56.00	57.00	56.00	57.00	1,200	67,400	56.167	47.43	46.60	47.43	46.60	47.43	1,442	46.739	0.00%
2024-01-18	0	57.00	55.00	57.50	54.20	57.45	1,000	56,710	56.710	47.43	45.77	47.85	45.10	47.81	1,202	47.191	-0.87%
2024-01-17	0	57.50	55.80	58.00	-	-	0	0	-	47.85	46.43	48.26	-	-	0	-	0.00%
2024-01-16	0	57.50	56.00	58.00	55.50	57.50	600	33,700	56.167	47.85	46.60	48.26	46.18	47.85	721	46.739	1.50%
2024-01-15	0	58.45	57.80	58.45	58.50	58.50	200	11,700	58.500	47.14	46.62	47.14	47.18	47.18	248	47.182	1.12%
2024-01-12	0	57.80	57.50	59.75	-	-	200	11,560	57.800	46.62	46.38	48.19	-	-	248	46.617	0.00%
2024-01-11	0	57.80	57.60	58.35	57.00	59.75	14,462	829,159	57.334	46.62	46.46	47.06	45.97	48.19	17,931	46.241	-3.67%
2024-01-10	0	60.00	59.30	60.00	59.30	60.00	600	35,720	59.533	48.39	47.83	48.39	47.83	48.39	744	48.015	1.18%
2024-01-09	0	59.30	58.10	59.75	56.80	59.30	8,600	500,440	58.191	47.83	46.86	48.19	45.81	47.83	10,663	46.932	-2.79%
2024-01-08	0	61.00	57.50	61.00	60.00	61.00	425	25,737	60.558	49.20	46.38	49.20	48.39	49.20	527	48.841	2.52%
2024-01-05	0	59.50	57.60	60.00	58.70	59.50	1,200	71,240	59.367	47.99	46.46	48.39	47.34	47.99	1,488	47.881	0.00%
2024-01-04	0	59.50	58.35	60.00	59.50	59.50	1,000	59,500	59.500	47.99	47.06	48.39	47.99	47.99	1,240	47.988	1.10%
2024-01-03	0	58.85	58.05	59.20	58.85	58.85	400	23,540	58.850	47.46	46.82	47.75	47.46	47.46	496	47.464	-0.08%
2024-01-02	0	58.90	58.40	59.00	58.90	58.90	200	11,780	58.900	47.50	47.10	47.59	47.50	47.50	248	47.504	-0.51%
2023-12-29	0	59.20	58.30	59.50	58.50	58.80	1,600	93,660	58.538	47.75	47.02	47.99	47.18	47.42	1,984	47.212	1.20%
2023-12-28	0	58.50	58.50	59.50	58.50	58.55	2,000	117,010	58.505	47.18	47.18	47.99	47.18	47.22	2,480	47.186	0.00%
2023-12-27	0	58.50	58.30	59.50	58.25	58.30	2,200	128,240	58.291	47.18	47.02	47.99	46.98	47.02	2,728	47.013	0.34%
2023-12-22	0	58.30	58.30	59.50	-	-	0	0	-	47.02	47.02	47.99	-	-	0	-	0.00%
2023-12-21	0	58.30	58.30	59.50	58.30	59.35	416	24,486	58.861	47.02	47.02	47.99	47.02	47.87	516	47.473	-0.51%
2023-12-20	0	58.60	58.30	60.00	-	-	0	0	-	47.26	47.02	48.39	-	-	0	-	0.00%
2023-12-19	0	58.60	58.60	60.00	58.50	58.50	400	23,420	58.550	47.26	47.26	48.39	47.18	47.18	496	47.222	-0.68%
2023-12-18	0	59.00	59.00	60.40	59.00	59.00	587	34,446	58.681	47.59	47.59	48.71	47.59	47.59	728	47.328	0.34%
2023-12-15	0	58.80	58.50	60.70	58.80	59.00	600	35,360	58.933	47.42	47.18	48.96	47.42	47.59	744	47.531	1.03%
2023-12-14	0	58.20	57.30	61.50	58.20	58.20	800	46,560	58.200	46.94	46.21	49.60	46.94	46.94	992	46.940	-2.59%
2023-12-13	0	59.75	57.25	60.70	57.00	59.75	6,200	359,110	57.921	48.19	46.17	48.96	45.97	48.19	7,687	46.715	-1.48%
2023-12-12	0	60.65	59.65	60.65	57.25	60.65	1,200	70,500	58.750	48.92	48.11	48.92	46.17	48.92	1,488	47.383	2.80%
2023-12-11	0	59.00	59.00	60.70	58.00	58.00	400	23,200	58.000	47.59	47.59	48.96	46.78	46.78	496	46.779	-2.40%
2023-12-08	0	60.45	60.00	60.50	-	-	0	0	-	48.75	48.39	48.79	-	-	0	-	0.00%
2023-12-07	0	60.45	60.00	60.50	60.45	60.45	233	14,084	60.446	48.75	48.39	48.79	48.75	48.75	289	48.752	0.75%
2023-12-06	0	60.00	59.00	60.70	60.00	60.70	400	24,140	60.350	48.39	47.59	48.96	48.39	48.96	496	48.674	-1.15%
2023-12-05	0	60.70	60.00	61.50	-	-	0	0	-	48.96	48.39	49.60	-	-	0	-	0.00%
2023-12-04	0	60.70	58.15	61.50	-	-	0	0	-	48.96	46.90	49.60	-	-	0	-	0.00%
2023-12-01	0	60.70	58.80	61.00	-	-	0	0	-	48.96	47.42	49.20	-	-	0	-	0.00%
2023-11-30	0	60.70	58.05	60.70	-	-	0	0	-	48.96	46.82	48.96	-	-	0	-	-0.49%
2023-11-29	0	61.00	58.05	61.25	61.00	61.20	8,800	536,840	61.005	49.20	46.82	49.40	49.20	49.36	10,911	49.202	0.00%
2023-11-28	0	61.00	61.00	61.50	61.00	61.50	1,400	85,500	61.071	49.20	49.20	49.60	49.20	49.60	1,736	49.256	0.00%
2023-11-27	0	61.00	60.00	61.50	60.00	61.00	600	36,200	60.333	49.20	48.39	49.60	48.39	49.20	744	48.660	1.67%
2023-11-24	0	60.00	59.60	61.50	-	-	0	0	-	48.39	48.07	49.60	-	-	0	-	0.00%
2023-11-23	0	60.00	59.60	61.50	59.50	61.50	1,200	71,800	59.833	48.39	48.07	49.60	47.99	49.60	1,488	48.257	0.00%
2023-11-22	0	60.00	59.60	61.00	-	-	0	0	-	48.39	48.07	49.20	-	-	0	-	0.00%
2023-11-21	0	60.00	59.60	61.00	-	-	6	369	61.500	48.39	48.07	49.20	-	-	7	49.601	0.00%
2023-11-20	0	60.00	59.50	60.50	59.50	61.00	3,200	193,900	60.594	48.39	47.99	48.79	47.99	49.20	3,968	48.871	-0.83%
2023-11-17	0	60.50	59.50	61.50	-	-	0	0	-	48.79	47.99	49.60	-	-	0	-	0.00%
2023-11-16	0	60.50	59.80	61.00	-	-	0	0	-	48.79	48.23	49.20	-	-	0	-	0.00%
2023-11-15	0	60.50	59.50	61.50	59.30	60.50	4,000	238,320	59.580	48.79	47.99	49.60	47.83	48.79	4,960	48.053	1.00%
2023-11-14	0	59.90	59.50	61.20	59.90	59.90	400	23,960	59.900	48.31	47.99	49.36	48.31	48.31	496	48.311	0.00%
2023-11-13	0	59.90	59.90	61.20	59.90	59.95	1,200	71,930	59.942	48.31	48.31	49.36	48.31	48.35	1,488	48.345	0.00%
2023-11-10	0	59.90	59.90	59.95	59.90	59.90	400	23,960	59.900	48.31	48.31	48.35	48.31	48.31	496	48.311	0.00%
2023-11-09	0	59.90	59.90	61.50	59.90	60.00	2,400	143,800	59.917	48.31	48.31	49.60	48.31	48.39	2,976	48.324	-0.58%
2023-11-08	0	60.25	60.25	61.30	60.25	60.35	1,200	72,340	60.283	48.59	48.59	49.44	48.59	48.67	1,488	48.620	-0.08%
2023-11-07	0	60.30	60.30	61.50	-	-	20	1,230	61.500	48.63	48.63	49.60	-	-	25	49.601	0.00%
2023-11-06	0	60.30	60.30	60.45	60.30	60.45	600	36,240	60.400	48.63	48.63	48.75	48.63	48.75	744	48.714	-0.25%
2023-11-03	0	60.45	60.45	61.50	60.45	61.50	400	24,390	60.975	48.75	48.75	49.60	48.75	49.60	496	49.178	0.25%
2023-11-02	0	60.30	60.30	61.50	-	-	0	0	-	48.63	48.63	49.60	-	-	0	-	0.00%
2023-11-01	0	60.30	59.65	61.50	-	-	0	0	-	48.63	48.11	49.60	-	-	0	-	0.00%
2023-10-31	0	60.30	60.00	61.50	60.30	60.30	400	24,120	60.300	48.63	48.39	49.60	48.63	48.63	496	48.634	-1.95%
2023-10-30	0	61.50	60.30	61.50	-	-	0	0	-	49.60	48.63	49.60	-	-	0	-	0.00%
2023-10-27	0	61.50	55.55	61.50	61.45	61.50	400	24,590	61.475	49.60	44.80	49.60	49.56	49.60	496	49.581	1.99%
2023-10-26	0	60.30	60.30	61.50	60.30	60.30	400	24,120	60.300	48.63	48.63	49.60	48.63	48.63	496	48.634	0.00%
2023-10-25	0	60.30	60.30	61.50	60.30	61.50	600	36,420	60.700	48.63	48.63	49.60	48.63	49.60	744	48.956	0.00%
2023-10-24	0	60.30	60.00	61.50	60.30	60.30	403	24,304	60.308	48.63	48.39	49.60	48.63	48.63	500	48.640	0.67%
2023-10-20	0	59.90	58.55	61.50	59.90	60.30	400	24,040	60.100	48.31	47.22	49.60	48.31	48.63	496	48.472	-0.66%
2023-10-19	0	60.30	60.30	61.50	60.30	60.30	800	48,240	60.300	48.63	48.63	49.60	48.63	48.63	992	48.634	-0.41%
2023-10-18	0	60.55	60.55	61.45	60.55	61.50	630	38,363	60.894	48.84	48.84	49.56	48.84	49.60	781	49.112	-1.54%
2023-10-17	0	61.50	60.50	61.50	61.50	61.50	600	36,900	61.500	49.60	48.79	49.60	49.60	49.60	744	49.601	0.00%
2023-10-16	0	61.50	60.00	61.50	60.05	61.50	1,200	73,440	61.200	49.60	48.39	49.60	48.43	49.60	1,488	49.359	0.00%
2023-10-13	0	61.50	61.50	65.00	-	-	0	0	-	49.60	49.60	52.42	-	-	0	-	0.00%
2023-10-12	0	61.50	61.50	64.00	-	-	0	0	-	49.60	49.60	51.62	-	-	0	-	0.00%
2023-10-11	0	61.50	61.50	63.50	61.00	62.80	2,800	172,170	61.489	49.60	49.60	51.21	49.20	50.65	3,472	49.593	1.15%
2023-10-10	0	60.80	60.80	62.40	60.80	60.85	600	36,490	60.817	49.04	49.04	50.33	49.04	49.08	744	49.050	-2.72%
2023-10-09	0	62.50	58.75	-	-	-	0	0	-	50.41	47.38	-	-	-	0	-	0.00%
2023-10-06	0	62.50	62.50	64.50	62.50	62.50	200	12,500	62.500	50.41	50.41	52.02	50.41	50.41	248	50.408	0.00%
2023-10-05	0	62.50	60.20	62.75	60.05	62.75	600	37,060	61.767	50.41	48.55	50.61	48.43	50.61	744	49.817	-0.40%
2023-10-04	0	62.75	58.80	62.85	-	-	0	0	-	50.61	47.42	50.69	-	-	0	-	0.00%
2023-10-03	0	62.75	58.70	64.75	62.75	62.75	200	12,550	62.750	50.61	47.34	52.22	50.61	50.61	248	50.610	0.00%
2023-09-29	0	63.05	64.20	65.50	63.05	65.20	400	25,650	64.125	50.61	51.53	52.58	50.61	52.34	498	51.472	-2.70%
2023-09-28	0	64.80	63.05	65.00	-	-	0	0	-	52.01	50.61	52.17	-	-	0	-	0.00%
2023-09-27	0	64.80	63.10	64.80	64.90	64.95	1,800	116,870	64.928	52.01	50.65	52.01	52.09	52.13	2,242	52.117	-0.31%
2023-09-26	0	65.00	65.00	66.00	65.00	65.00	600	39,000	65.000	52.17	52.17	52.98	52.17	52.17	747	52.175	0.00%
2023-09-25	0	65.00	64.00	68.85	65.00	65.00	1,000	65,000	65.000	52.17	51.37	55.27	52.17	52.17	1,246	52.175	0.00%
2023-09-22	0	65.00	65.00	66.50	65.00	65.00	1,800	117,000	65.000	52.17	52.17	53.38	52.17	52.17	2,242	52.175	0.15%
2023-09-21	0	64.90	64.90	66.00	64.90	65.45	2,602	169,187	65.022	52.09	52.09	52.98	52.09	52.54	3,242	52.192	-0.31%
2023-09-20	0	65.10	65.10	65.45	-	-	0	0	-	52.26	52.26	52.54	-	-	0	-	0.00%
2023-09-19	0	65.10	65.00	65.40	-	-	0	0	-	52.26	52.17	52.50	-	-	0	-	0.00%
2023-09-18	0	65.10	65.10	66.60	-	-	0	0	-	52.26	52.26	53.46	-	-	0	-	0.15%
2023-09-15	0	65.00	64.00	67.00	63.70	66.00	1,400	90,740	64.814	52.17	51.37	53.78	51.13	52.98	1,744	52.026	2.85%
2023-09-14	0	63.20	63.20	68.85	63.15	63.35	600	37,970	63.283	50.73	50.73	55.27	50.69	50.85	747	50.797	-0.24%
2023-09-13	0	63.35	63.35	63.50	63.35	63.50	400	25,370	63.425	50.85	50.85	50.97	50.85	50.97	498	50.911	-0.24%
2023-09-12	0	63.50	63.45	63.80	63.50	64.00	1,200	76,550	63.792	50.97	50.93	51.21	50.97	51.37	1,495	51.205	-2.01%
2023-09-11	0	64.80	64.80	65.50	64.55	65.50	600	38,970	64.950	52.01	52.01	52.58	51.81	52.58	747	52.135	-4.14%
2023-09-07	0	67.60	66.60	67.60	-	-	16	1,087	67.938	54.26	53.46	54.26	-	-	20	54.533	0.00%
2023-09-06	0	67.60	64.70	68.00	-	-	0	0	-	54.26	51.93	54.58	-	-	0	-	0.00%
2023-09-05	0	67.60	66.90	68.00	-	-	0	0	-	54.26	53.70	54.58	-	-	0	-	0.00%
2023-09-04	0	67.60	66.90	67.60	66.90	67.60	1,800	120,580	66.989	54.26	53.70	54.26	53.70	54.26	2,242	53.771	1.65%
2023-08-31	0	66.50	64.10	66.65	-	-	0	0	-	53.38	51.45	53.50	-	-	0	-	0.00%
2023-08-30	0	66.50	66.50	67.10	66.25	66.70	1,600	106,390	66.494	53.38	53.38	53.86	53.18	53.54	1,993	53.374	0.76%
2023-08-29	0	66.00	65.60	66.85	64.95	66.00	2,200	143,550	65.250	52.98	52.66	53.66	52.13	52.98	2,741	52.376	1.85%
2023-08-28	0	64.80	63.15	64.80	-	-	0	0	-	52.01	50.69	52.01	-	-	0	-	0.00%
2023-08-25	0	64.80	64.80	64.95	64.80	64.90	6,600	427,810	64.820	52.01	52.01	52.13	52.01	52.09	8,222	52.030	1.25%
2023-08-24	0	64.00	64.00	64.75	64.00	64.05	800	51,210	64.013	51.37	51.37	51.97	51.37	51.41	997	51.382	1.59%
2023-08-23	0	63.00	63.00	68.85	63.00	64.30	4,600	292,540	63.596	50.57	50.57	55.27	50.57	51.61	5,731	51.048	-2.02%
2023-08-22	0	64.30	64.30	65.05	64.30	65.05	400	25,870	64.675	51.61	51.61	52.21	51.61	52.21	498	51.914	-0.85%
2023-08-21	0	64.85	64.50	64.85	64.85	65.50	2,809	182,522	64.978	52.05	51.77	52.05	52.05	52.58	3,499	52.157	-3.21%
2023-08-18	0	67.00	58.20	68.85	66.00	67.80	600	40,160	66.933	53.78	46.72	55.27	52.98	54.42	747	53.727	-1.33%
2023-08-17	0	67.90	67.90	68.80	67.90	67.90	6,896	468,180	67.892	54.50	54.50	55.23	54.50	54.50	8,591	54.496	0.00%
2023-08-16	0	67.90	66.05	67.90	-	-	0	0	-	54.50	53.02	54.50	-	-	0	-	0.00%
2023-08-15	0	67.90	67.90	68.25	-	-	0	0	-	54.50	54.50	54.78	-	-	0	-	0.00%
2023-08-14	0	67.90	67.90	68.40	67.90	67.90	2,200	149,380	67.900	54.50	54.50	54.90	54.50	54.50	2,741	54.503	0.00%
2023-08-11	0	67.90	67.00	67.90	-	-	0	0	-	54.50	53.78	54.50	-	-	0	-	0.00%
2023-08-10	0	67.90	67.50	68.40	67.90	68.00	1,000	67,940	67.940	54.50	54.18	54.90	54.50	54.58	1,246	54.535	-0.15%
2023-08-09	0	68.00	67.90	68.50	-	-	0	0	-	54.58	54.50	54.98	-	-	0	-	0.00%
2023-08-08	0	68.00	67.70	68.60	-	-	0	0	-	54.58	54.34	55.06	-	-	0	-	0.00%
2023-08-07	0	68.00	67.90	68.65	-	-	22	1,510	68.636	54.58	54.50	55.10	-	-	27	55.094	0.00%
2023-08-04	0	68.00	67.90	68.65	-	-	0	0	-	54.58	54.50	55.10	-	-	0	-	0.00%
2023-08-03	0	68.00	68.00	68.25	68.00	68.00	400	27,200	68.000	54.58	54.58	54.78	54.58	54.58	498	54.583	-0.29%
2023-08-02	0	68.20	68.00	68.20	68.00	68.25	400	27,250	68.125	54.74	54.58	54.74	54.58	54.78	498	54.683	-0.07%
2023-08-01	0	68.25	68.25	68.65	68.00	68.10	600	40,820	68.033	54.78	54.78	55.10	54.58	54.66	747	54.610	-0.58%
2023-07-31	0	68.65	68.65	68.85	68.10	68.85	3,000	206,020	68.673	55.10	55.10	55.27	54.66	55.27	3,737	55.123	-0.15%
2023-07-28	0	68.75	68.65	68.75	-	-	0	0	-	55.18	55.10	55.18	-	-	0	-	-0.15%
2023-07-27	0	68.85	68.30	68.85	68.80	68.85	3,800	261,610	68.845	55.27	54.82	55.27	55.23	55.27	4,734	55.261	0.81%
2023-07-26	0	68.30	68.00	68.85	68.00	68.85	800	54,910	68.638	54.82	54.58	55.27	54.58	55.27	997	55.095	-0.29%
2023-07-25	0	68.50	68.50	68.85	68.00	68.00	400	27,200	68.000	54.98	54.98	55.27	54.58	54.58	498	54.583	0.88%
2023-07-24	0	67.90	67.70	68.85	67.90	67.90	600	40,740	67.900	54.50	54.34	55.27	54.50	54.50	747	54.503	-0.07%
2023-07-21	0	67.95	67.95	68.85	67.90	67.90	407	27,641	67.914	54.54	54.54	55.27	54.50	54.50	507	54.514	-0.37%
2023-07-20	0	68.20	68.10	68.85	-	-	0	0	-	54.74	54.66	55.27	-	-	0	-	0.00%
2023-07-19	0	68.20	68.20	68.80	68.05	68.75	800	54,850	68.563	54.74	54.74	55.23	54.62	55.18	997	55.034	0.29%
2023-07-18	0	68.00	68.00	68.85	68.00	68.00	800	54,820	68.525	54.58	54.58	55.27	54.58	54.58	997	55.004	-1.23%
2023-07-14	0	68.85	68.80	71.00	68.80	68.85	11,200	770,570	68.801	55.27	55.23	56.99	55.23	55.27	13,953	55.226	0.07%
2023-07-13	0	68.80	68.65	68.80	68.75	68.90	16,000	1,101,510	68.844	55.23	55.10	55.23	55.18	55.31	19,933	55.261	-0.29%
2023-07-12	0	69.00	68.90	70.00	69.00	70.50	800	55,740	69.675	55.39	55.31	56.19	55.39	56.59	997	55.927	0.00%
2023-07-11	0	69.00	69.00	70.50	-	-	0	0	-	55.39	55.39	56.59	-	-	0	-	0.07%
2023-07-10	0	68.95	68.90	70.40	-	-	0	0	-	55.35	55.31	56.51	-	-	0	-	0.00%
2023-07-07	0	68.95	68.90	70.50	68.95	69.85	421	29,240	69.454	55.35	55.31	56.59	55.35	56.07	524	55.750	-1.50%
2023-07-06	0	70.00	68.90	70.00	68.80	70.00	6,400	441,060	68.916	56.19	55.31	56.19	55.23	56.19	7,973	55.318	0.00%
2023-07-05	0	70.00	70.00	70.95	70.00	70.00	1,000	70,000	70.000	56.19	56.19	56.95	56.19	56.19	1,246	56.188	-0.85%
2023-07-04	0	70.60	70.00	72.00	70.00	70.00	1,000	70,000	70.000	56.67	56.19	57.79	56.19	56.19	1,246	56.188	1.29%
2023-07-03	0	69.70	69.70	69.80	68.80	69.70	6,400	442,490	69.139	55.95	55.95	56.03	55.23	55.95	7,973	55.497	-1.55%
2023-06-30	0	70.80	70.30	71.00	70.55	70.80	800	56,500	70.625	56.83	56.43	56.99	56.63	56.83	997	56.690	0.28%
2023-06-29	0	70.60	70.00	71.50	70.00	71.00	1,800	127,600	70.889	56.67	56.19	57.39	56.19	56.99	2,242	56.902	-0.56%
2023-06-28	0	71.00	71.00	72.80	70.40	71.20	4,000	283,920	70.980	56.99	56.99	58.44	56.51	57.15	4,983	56.975	-0.28%
2023-06-27	0	71.20	71.20	73.50	-	-	0	0	-	57.15	57.15	59.00	-	-	0	-	0.28%
2023-06-26	0	71.00	70.10	71.20	71.00	71.15	1,500	106,630	71.087	56.99	56.27	57.15	56.99	57.11	1,869	57.061	-0.14%
2023-06-23	0	71.10	71.10	71.50	71.10	71.10	1,800	127,980	71.100	57.07	57.07	57.39	57.07	57.07	2,242	57.071	-0.14%
2023-06-21	0	71.20	70.05	71.10	-	-	6	476	79.333	57.15	56.23	57.07	-	-	7	63.680	0.85%
2023-06-20	0	70.60	70.00	70.50	70.00	70.00	800	56,000	70.000	56.67	56.19	56.59	56.19	56.19	997	56.188	1.58%
2023-06-19	0	69.50	69.20	70.95	69.50	70.30	400	27,960	69.900	55.79	55.55	56.95	55.79	56.43	498	56.108	-2.04%
2023-06-16	0	70.95	70.05	70.95	71.00	71.00	600	42,600	71.000	56.95	56.23	56.95	56.99	56.99	747	56.991	-0.07%
2023-06-15	0	71.00	69.55	71.00	69.00	71.00	4,887	341,239	69.826	56.99	55.83	56.99	55.39	56.99	6,088	56.049	0.00%
2023-06-14	0	71.00	69.80	79.00	71.00	71.00	431	30,545	70.870	56.99	56.03	63.41	56.99	56.99	537	56.887	0.07%
2023-06-13	0	70.95	69.50	71.00	70.00	71.00	1,800	126,580	70.322	56.95	55.79	56.99	56.19	56.99	2,242	56.447	-0.21%
2023-06-12	0	71.10	69.95	75.00	-	-	0	0	-	57.07	56.15	60.20	-	-	0	-	0.00%
2023-06-09	0	71.10	69.80	72.50	70.00	71.10	400	28,220	70.550	57.07	56.03	58.20	56.19	57.07	498	56.630	-0.70%
2023-06-08	0	71.60	70.15	71.60	-	-	0	0	-	57.47	56.31	57.47	-	-	0	-	0.00%
2023-06-07	0	71.60	69.55	72.50	-	-	144	10,182	70.708	57.47	55.83	58.20	-	-	179	56.757	0.85%
2023-06-06	0	71.00	70.00	72.50	70.00	70.00	400	28,000	70.000	56.99	56.19	58.20	56.19	56.19	498	56.188	1.43%
2023-06-05	0	70.00	69.00	72.50	-	-	0	0	-	56.19	55.39	58.20	-	-	0	-	0.00%
2023-06-02	0	70.00	69.35	71.40	69.30	70.00	600	41,770	69.617	56.19	55.67	57.31	55.63	56.19	747	55.881	-1.96%
2023-06-01	0	72.50	70.05	72.50	72.50	72.50	200	14,500	72.500	57.31	55.38	57.31	57.31	57.31	253	57.312	3.50%
2023-05-31	0	70.05	70.00	71.00	69.85	70.45	6,600	463,070	70.162	55.38	55.34	56.13	55.22	55.69	8,349	55.464	-3.38%
2023-05-30	0	72.50	70.40	74.30	72.50	72.50	200	14,500	72.500	57.31	55.65	58.73	57.31	57.31	253	57.312	3.06%
2023-05-29	0	70.35	69.95	77.80	-	-	0	0	-	55.61	55.30	61.50	-	-	0	-	0.00%
2023-05-25	0	70.35	70.20	73.50	70.15	71.50	1,800	127,950	71.083	55.61	55.49	58.10	55.45	56.52	2,277	56.192	-2.29%
2023-05-24	0	72.00	71.40	73.00	72.00	74.00	5,200	376,400	72.385	56.92	56.44	57.71	56.92	58.50	6,578	57.221	-0.69%
2023-05-23	0	72.50	72.00	77.00	-	-	0	0	-	57.31	56.92	60.87	-	-	0	-	0.62%
2023-05-22	0	72.05	72.00	73.20	-	-	8	616	77.000	56.96	56.92	57.87	-	-	10	60.869	0.00%
2023-05-19	0	72.05	71.80	73.50	-	-	0	0	-	56.96	56.76	58.10	-	-	0	-	0.00%
2023-05-18	0	72.05	71.80	73.20	-	-	0	0	-	56.96	56.76	57.87	-	-	0	-	0.77%
2023-05-17	0	71.50	71.50	73.35	71.40	71.65	600	42,910	71.517	56.52	56.52	57.98	56.44	56.64	759	56.535	-1.52%
2023-05-16	0	72.60	71.85	74.50	72.60	73.50	400	29,220	73.050	57.39	56.80	58.89	57.39	58.10	506	57.747	-1.16%
2023-05-15	0	73.45	71.35	73.45	-	-	0	0	-	58.06	56.40	58.06	-	-	0	-	0.00%
2023-05-12	0	73.45	71.80	73.45	-	-	0	0	-	58.06	56.76	58.06	-	-	0	-	0.00%
2023-05-11	0	73.45	72.35	73.45	-	-	0	0	-	58.06	57.19	58.06	-	-	0	-	-0.07%
2023-05-10	0	73.50	73.00	75.50	73.20	74.00	1,400	102,560	73.257	58.10	57.71	59.68	57.87	58.50	1,771	57.911	0.00%
2023-05-09	0	73.50	73.00	74.00	73.50	74.00	1,400	103,200	73.714	58.10	57.71	58.50	58.10	58.50	1,771	58.272	0.68%
2023-05-08	0	73.00	72.50	73.45	73.00	73.00	2,025	147,825	73.000	57.71	57.31	58.06	57.71	57.71	2,562	57.707	0.27%
2023-05-05	0	72.80	72.50	73.05	71.00	72.80	1,400	101,260	72.329	57.55	57.31	57.75	56.13	57.55	1,771	57.177	1.39%
2023-05-04	0	71.80	71.50	72.50	71.00	71.80	1,000	71,520	71.520	56.76	56.52	57.31	56.13	56.76	1,265	56.537	1.13%
2023-05-03	0	71.00	71.00	73.00	70.30	72.00	1,000	71,460	71.460	56.13	56.13	57.71	55.57	56.92	1,265	56.490	-1.39%
2023-05-02	0	72.00	72.00	74.00	-	-	0	0	-	56.92	56.92	58.50	-	-	0	-	0.00%
2023-04-28	0	72.00	72.00	73.00	71.90	72.00	4,000	287,900	71.975	56.92	56.92	57.71	56.84	56.92	5,060	56.897	0.00%
2023-04-27	0	72.00	70.50	72.00	-	-	0	0	-	56.92	55.73	56.92	-	-	0	-	0.00%
2023-04-26	0	72.00	71.25	73.00	-	-	7	511	73.000	56.92	56.32	57.71	-	-	9	57.707	0.00%
2023-04-25	0	72.00	71.80	73.00	72.00	72.05	4,200	302,450	72.012	56.92	56.76	57.71	56.92	56.96	5,313	56.926	0.00%
2023-04-24	0	72.00	72.00	73.50	72.00	73.00	2,200	160,400	72.909	56.92	56.92	58.10	56.92	57.71	2,783	57.635	-0.41%
2023-04-21	0	72.30	72.30	73.00	72.30	73.00	400	29,060	72.650	57.15	57.15	57.71	57.15	57.71	506	57.431	-0.96%
2023-04-20	0	73.00	73.00	74.00	-	-	0	0	-	57.71	57.71	58.50	-	-	0	-	0.00%
2023-04-19	0	73.00	73.00	74.50	72.05	73.00	3,200	236,010	73.753	57.71	57.71	58.89	56.96	57.71	4,048	58.303	-2.01%
2023-04-18	0	74.50	74.00	75.00	-	-	0	0	-	58.89	58.50	59.29	-	-	0	-	0.00%
2023-04-17	0	74.50	74.20	75.00	74.50	74.50	400	29,800	74.500	58.89	58.66	59.29	58.89	58.89	506	58.893	0.74%
2023-04-14	0	73.95	73.95	75.15	73.95	74.00	1,200	88,780	73.983	58.46	58.46	59.41	58.46	58.50	1,518	58.485	-0.74%
2023-04-13	0	74.50	74.50	75.15	73.50	75.50	6,000	450,920	75.153	58.89	58.89	59.41	58.10	59.68	7,590	59.410	-0.86%
2023-04-12	0	75.15	74.60	75.20	74.55	75.50	3,120	234,848	75.272	59.41	58.97	59.45	58.93	59.68	3,947	59.503	-0.20%
2023-04-11	0	75.30	73.50	75.50	-	-	0	0	-	59.53	58.10	59.68	-	-	0	-	0.00%
2023-04-06	0	75.30	75.30	75.75	75.30	75.80	400	30,220	75.550	59.53	59.53	59.88	59.53	59.92	506	59.723	-0.66%
2023-04-04	0	75.80	75.20	75.80	75.60	75.80	1,200	90,840	75.700	59.92	59.45	59.92	59.76	59.92	1,518	59.842	0.26%
2023-04-03	0	75.60	74.35	76.50	75.60	76.55	800	61,030	76.288	59.76	58.77	60.47	59.76	60.51	1,012	60.306	0.00%
2023-03-31	0	75.60	75.60	77.00	-	-	0	0	-	59.76	59.76	60.87	-	-	0	-	0.80%
2023-03-30	0	75.00	75.00	77.50	74.80	75.00	600	44,920	74.867	59.29	59.29	61.26	59.13	59.29	759	59.183	-2.34%
2023-03-29	0	76.80	76.80	77.80	76.50	76.50	200	15,300	76.500	60.71	60.71	61.50	60.47	60.47	253	60.474	0.39%
2023-03-28	0	76.50	74.60	78.00	-	-	0	0	-	60.47	58.97	61.66	-	-	0	-	0.00%
2023-03-27	0	76.50	74.80	76.50	-	-	0	0	-	60.47	59.13	60.47	-	-	0	-	-0.07%
2023-03-24	0	76.55	76.55	78.65	-	-	0	0	-	60.51	60.51	62.17	-	-	0	-	0.00%
2023-03-23	0	76.55	76.55	78.95	76.50	79.00	1,000	78,500	78.500	60.51	60.51	62.41	60.47	62.45	1,265	62.055	-0.58%
2023-03-22	0	77.00	77.00	78.50	-	-	0	0	-	60.87	60.87	62.06	-	-	0	-	0.65%
2023-03-21	0	76.50	75.60	79.45	-	-	12	953	79.417	60.47	59.76	62.81	-	-	15	62.780	0.00%
2023-03-20	0	76.50	76.30	76.50	76.50	77.10	2,600	199,020	76.546	60.47	60.32	60.47	60.47	60.95	3,289	60.511	-1.92%
2023-03-17	0	78.00	78.00	80.00	78.00	78.00	1,354	105,488	77.908	61.66	61.66	63.24	61.66	61.66	1,713	61.587	-2.50%
2023-03-16	0	80.00	79.80	80.00	79.35	80.00	5,800	461,710	79.605	63.24	63.08	63.24	62.73	63.24	7,337	62.929	0.00%
2023-03-15	0	80.00	80.00	80.70	79.60	80.50	4,400	352,670	80.152	63.24	63.24	63.79	62.92	63.64	5,566	63.361	0.38%
2023-03-14	0	79.70	79.70	79.90	79.00	79.60	2,430	192,182	79.087	63.00	63.00	63.16	62.45	62.92	3,074	62.519	0.89%
2023-03-13	0	79.00	79.00	79.40	76.50	79.60	2,400	188,620	78.592	62.45	62.45	62.77	60.47	62.92	3,036	62.128	0.77%
2023-03-10	0	78.40	78.00	78.75	78.00	79.00	9,600	753,750	78.516	61.98	61.66	62.25	61.66	62.45	12,144	62.067	0.13%
2023-03-09	0	78.30	78.30	79.00	76.00	78.30	6,000	464,730	77.455	61.90	61.90	62.45	60.08	61.90	7,590	61.229	3.03%
2023-03-08	0	76.00	75.55	76.45	74.90	76.00	5,400	409,030	75.746	60.08	59.72	60.43	59.21	60.08	6,831	59.878	1.33%
2023-03-07	0	75.00	75.00	75.20	74.50	75.00	8,020	598,769	74.659	59.29	59.29	59.45	58.89	59.29	10,145	59.019	1.35%
2023-03-06	0	74.00	74.00	74.30	73.50	74.50	12,968	960,656	74.079	58.50	58.50	58.73	58.10	58.89	16,405	58.560	0.54%
2023-03-03	0	73.60	73.10	73.80	71.70	73.60	6,400	464,350	72.555	58.18	57.79	58.34	56.68	58.18	8,096	57.355	2.94%
2023-03-02	0	71.50	71.50	73.00	69.50	71.25	10,000	703,780	70.378	56.52	56.52	57.71	54.94	56.32	12,650	55.635	0.85%
2023-03-01	0	70.90	70.30	70.90	70.90	70.90	2,000	141,800	70.900	56.05	55.57	56.05	56.05	56.05	2,530	56.047	0.00%
2023-02-28	0	70.90	70.20	77.80	-	-	0	0	-	56.05	55.49	61.50	-	-	0	-	0.00%
2023-02-27	0	70.90	70.05	71.05	70.15	71.00	2,200	155,120	70.509	56.05	55.38	56.17	55.45	56.13	2,783	55.738	-0.21%
2023-02-24	0	71.05	70.15	71.05	-	-	0	0	-	56.17	55.45	56.17	-	-	0	-	-0.07%
2023-02-23	0	71.10	70.15	71.80	-	-	0	0	-	56.21	55.45	56.76	-	-	0	-	0.00%
2023-02-22	0	71.10	70.00	71.50	70.00	70.50	400	28,100	70.250	56.21	55.34	56.52	55.34	55.73	506	55.533	1.57%
2023-02-21	0	70.00	70.00	71.25	70.00	71.00	5,407	380,337	70.342	55.34	55.34	56.32	55.34	56.13	6,840	55.606	-0.36%
2023-02-20	0	70.25	70.25	70.50	70.20	71.00	4,675	329,772	70.539	55.53	55.53	55.73	55.49	56.13	5,914	55.762	-1.06%
2023-02-17	0	71.00	70.60	73.00	-	-	0	0	-	56.13	55.81	57.71	-	-	0	-	0.00%
2023-02-16	0	71.00	70.60	71.00	-	-	0	0	-	56.13	55.81	56.13	-	-	0	-	0.00%
2023-02-15	0	71.00	70.65	71.00	71.00	71.00	200	14,200	71.000	56.13	55.85	56.13	56.13	56.13	253	56.126	-0.14%
2023-02-14	0	71.10	71.10	72.50	71.10	71.20	800	56,900	71.125	56.21	56.21	57.31	56.21	56.28	1,012	56.225	-0.70%
2023-02-13	0	71.60	71.50	72.50	71.50	72.50	6,400	460,960	72.025	56.60	56.52	57.31	56.52	57.31	8,096	56.937	-0.83%
2023-02-10	0	72.20	71.50	72.45	71.50	71.50	400	28,700	71.750	57.07	56.52	57.27	56.52	56.52	506	56.719	-0.35%
2023-02-09	0	72.45	72.00	73.95	72.05	72.80	600	43,530	72.550	57.27	56.92	58.46	56.96	57.55	759	57.352	-0.48%
2023-02-08	0	72.80	72.30	74.70	-	-	0	0	-	57.55	57.15	59.05	-	-	0	-	0.00%
2023-02-07	0	72.80	72.00	73.45	72.80	72.80	3,470	252,675	72.817	57.55	56.92	58.06	57.55	57.55	4,390	57.563	0.55%
2023-02-06	0	72.40	71.50	72.40	-	-	0	0	-	57.23	56.52	57.23	-	-	0	-	0.00%
2023-02-03	0	72.40	71.90	73.45	72.40	73.80	1,600	116,590	72.869	57.23	56.84	58.06	57.23	58.34	2,024	57.604	0.00%
2023-02-02	0	72.40	71.35	73.00	-	-	0	0	-	57.23	56.40	57.71	-	-	0	-	0.00%
2023-02-01	0	72.40	71.90	73.00	71.00	72.00	2,200	157,320	71.509	57.23	56.84	57.71	56.13	56.92	2,783	56.529	-0.75%
2023-01-31	0	72.95	72.00	72.95	71.00	73.00	6,800	492,700	72.456	57.67	56.92	57.67	56.13	57.71	8,602	57.277	1.74%
2023-01-30	0	71.70	70.85	72.10	70.00	71.70	2,600	183,270	70.488	56.68	56.01	57.00	55.34	56.68	3,289	55.722	-1.04%
2023-01-27	0	72.45	72.35	72.45	72.50	72.50	200	14,500	72.500	57.27	57.19	57.27	57.31	57.31	253	57.312	-0.07%
2023-01-26	0	72.50	71.00	72.50	72.50	72.50	436	31,610	72.500	57.31	56.13	57.31	57.31	57.31	552	57.312	0.97%
2023-01-20	0	71.80	70.80	72.50	70.80	72.50	3,400	245,030	72.068	56.76	55.97	57.31	55.97	57.31	4,301	56.970	-0.97%
2023-01-19	0	72.50	71.00	72.50	-	-	0	0	-	57.31	56.13	57.31	-	-	0	-	0.00%
2023-01-18	0	72.50	71.80	72.50	71.00	72.50	2,200	157,330	71.514	57.31	56.76	57.31	56.13	57.31	2,783	56.532	0.28%
2023-01-17	0	72.30	71.50	72.00	72.00	72.30	2,200	158,720	72.145	57.15	56.52	56.92	56.92	57.15	2,783	57.032	1.26%
2023-01-16	0	73.20	72.80	73.20	72.10	73.30	6,000	437,110	72.852	56.44	56.13	56.44	55.59	56.52	7,781	56.174	0.69%
2023-01-13	0	72.70	72.50	72.75	72.20	72.70	1,600	116,120	72.575	56.06	55.90	56.10	55.67	56.06	2,075	55.961	-0.14%
2023-01-12	0	72.80	72.25	72.80	72.00	73.00	6,400	462,870	72.323	56.13	55.71	56.13	55.52	56.29	8,300	55.767	0.07%
2023-01-11	0	72.75	71.55	72.80	71.55	72.90	1,000	72,540	72.540	56.10	55.17	56.13	55.17	56.21	1,297	55.934	1.04%
2023-01-10	0	72.00	71.60	72.90	71.20	72.00	2,400	171,990	71.663	55.52	55.21	56.21	54.90	55.52	3,113	55.257	1.05%
2023-01-09	0	71.25	71.20	71.85	71.25	72.00	843	60,266	71.490	54.94	54.90	55.40	54.94	55.52	1,093	55.124	-0.70%
2023-01-06	0	71.75	71.75	72.00	71.60	72.30	2,400	172,180	71.742	55.32	55.32	55.52	55.21	55.75	3,113	55.318	-0.35%
2023-01-05	0	72.00	72.00	72.20	71.20	72.20	3,800	272,520	71.716	55.52	55.52	55.67	54.90	55.67	4,928	55.298	1.12%
2023-01-04	0	71.20	70.60	71.80	70.60	71.35	1,400	99,430	71.021	54.90	54.44	55.36	54.44	55.02	1,816	54.763	-0.14%
2023-01-03	0	71.30	71.05	71.90	70.25	71.30	3,400	240,560	70.753	54.98	54.78	55.44	54.17	54.98	4,409	54.556	-1.25%
2022-12-30	0	72.20	69.95	72.65	-	-	0	0	-	55.67	53.94	56.02	-	-	0	-	0.98%
2022-12-29	0	71.50	70.10	71.95	71.00	72.00	3,200	227,470	71.084	55.13	54.05	55.48	54.75	55.52	4,150	54.811	-2.05%
2022-12-28	0	73.00	72.00	73.00	72.00	73.00	2,200	160,400	72.909	56.29	55.52	56.29	55.52	56.29	2,853	56.218	1.39%
2022-12-23	0	72.00	72.00	73.00	-	-	0	0	-	55.52	55.52	56.29	-	-	0	-	0.00%
2022-12-22	0	72.00	72.00	73.00	72.00	73.95	1,600	116,590	72.869	55.52	55.52	56.29	55.52	57.02	2,075	56.187	0.28%
2022-12-21	0	71.80	71.80	74.95	-	-	12	899	74.917	55.36	55.36	57.79	-	-	16	57.766	0.00%
2022-12-20	0	71.80	71.00	74.35	71.00	71.00	2,800	198,800	71.000	55.36	54.75	57.33	54.75	54.75	3,631	54.746	-0.55%
2022-12-19	0	72.20	71.20	73.95	71.00	72.20	2,000	143,200	71.600	55.67	54.90	57.02	54.75	55.67	2,594	55.209	1.69%
2022-12-16	0	71.00	70.80	71.00	70.70	71.60	8,400	595,240	70.862	54.75	54.59	54.75	54.51	55.21	10,894	54.640	0.00%
2022-12-15	0	71.00	70.80	75.35	71.00	72.00	400	28,600	71.500	54.75	54.59	58.10	54.75	55.52	519	55.132	-2.47%
2022-12-14	0	72.80	72.80	75.75	72.55	73.55	1,000	73,320	73.320	56.13	56.13	58.41	55.94	56.71	1,297	56.535	-2.93%
2022-12-13	0	75.00	73.55	75.75	75.00	75.80	2,800	210,560	75.200	57.83	56.71	58.41	57.83	58.45	3,631	57.985	1.35%
2022-12-12	0	74.00	74.50	75.00	72.95	75.50	2,000	147,600	73.800	57.06	57.44	57.83	56.25	58.22	2,594	56.905	1.51%
2022-12-09	0	72.90	70.00	72.90	69.00	73.00	10,000	715,320	71.532	56.21	53.98	56.21	53.20	56.29	12,969	55.156	5.96%
2022-12-08	0	68.80	67.85	69.00	68.80	68.95	2,000	137,720	68.860	53.05	52.32	53.20	53.05	53.17	2,594	53.096	0.00%
2022-12-07	0	68.80	68.30	68.95	68.80	69.00	2,912	200,560	68.874	53.05	52.66	53.17	53.05	53.20	3,777	53.107	0.44%
2022-12-06	0	68.50	68.00	68.80	-	-	0	0	-	52.82	52.43	53.05	-	-	0	-	0.00%
2022-12-05	0	68.50	68.50	69.00	67.00	69.00	3,600	246,360	68.433	52.82	52.82	53.20	51.66	53.20	4,669	52.767	0.00%
2022-12-02	0	68.50	68.00	68.50	65.90	68.50	2,000	136,390	68.195	52.82	52.43	52.82	50.81	52.82	2,594	52.583	0.00%
2022-12-01	0	68.50	68.50	68.95	-	-	0	0	-	52.82	52.82	53.17	-	-	0	-	0.00%
2022-11-30	0	68.50	68.00	69.00	67.00	68.50	5,600	381,420	68.111	52.82	52.43	53.20	51.66	52.82	7,263	52.518	0.74%
2022-11-29	0	68.00	67.05	68.15	64.95	68.20	3,000	203,410	67.803	52.43	51.70	52.55	50.08	52.59	3,891	52.281	0.00%
2022-11-28	0	68.00	66.85	68.00	68.00	68.00	400	27,200	68.000	52.43	51.55	52.43	52.43	52.43	519	52.433	-0.22%
2022-11-25	0	68.15	67.90	68.20	67.90	68.15	600	40,790	67.983	52.55	52.36	52.59	52.36	52.55	778	52.420	0.00%
2022-11-24	0	68.15	67.00	68.15	66.10	68.15	1,000	67,050	67.050	52.55	51.66	52.55	50.97	52.55	1,297	51.700	-0.07%
2022-11-23	0	68.20	65.55	68.20	-	-	0	0	-	52.59	50.54	52.59	-	-	0	-	-0.80%
2022-11-22	0	68.75	66.65	68.75	-	-	0	0	-	53.01	51.39	53.01	-	-	0	-	-0.07%
2022-11-21	0	68.80	67.80	69.25	64.30	67.75	635	42,396	66.765	53.05	52.28	53.40	49.58	52.24	824	51.481	-1.01%
2022-11-18	0	69.50	68.50	71.55	68.35	70.60	400	27,790	69.475	53.59	52.82	55.17	52.70	54.44	519	53.570	-1.56%
2022-11-17	0	70.60	69.50	70.60	-	-	0	0	-	54.44	53.59	54.44	-	-	0	-	-0.21%
2022-11-16	0	70.75	70.00	70.75	-	-	0	0	-	54.55	53.98	54.55	-	-	0	-	-0.35%
2022-11-15	0	71.00	69.20	71.00	70.00	71.00	2,000	140,200	70.100	54.75	53.36	54.75	53.98	54.75	2,594	54.052	1.43%
2022-11-14	0	70.00	68.00	-	68.00	70.00	800	55,200	69.000	53.98	52.43	-	52.43	53.98	1,038	53.204	2.94%
2022-11-11	0	68.00	67.50	68.50	68.00	68.50	1,400	95,290	68.064	52.43	52.05	52.82	52.43	52.82	1,816	52.482	1.49%
2022-11-10	0	67.00	66.65	67.85	-	-	0	0	-	51.66	51.39	52.32	-	-	0	-	0.00%
2022-11-09	0	67.00	67.00	68.00	67.00	67.00	1,200	80,400	67.000	51.66	51.66	52.43	51.66	51.66	1,556	51.662	-0.30%
2022-11-08	0	67.20	67.00	68.20	-	-	0	0	-	51.82	51.66	52.59	-	-	0	-	0.00%
2022-11-07	0	67.20	67.20	67.40	67.20	67.40	800	53,880	67.350	51.82	51.82	51.97	51.82	51.97	1,038	51.932	-0.44%
2022-11-04	0	67.50	67.15	68.80	67.10	68.00	2,600	175,470	67.488	52.05	51.78	53.05	51.74	52.43	3,372	52.038	0.60%
2022-11-03	0	67.10	66.50	67.10	67.00	67.10	1,000	67,050	67.050	51.74	51.28	51.74	51.66	51.74	1,297	51.700	1.28%
2022-11-02	0	66.25	66.25	67.00	-	-	0	0	-	51.08	51.08	51.66	-	-	0	-	0.61%
2022-11-01	0	65.85	65.85	67.00	65.85	67.00	4,600	303,590	65.998	50.78	50.78	51.66	50.78	51.66	5,966	50.889	-0.23%
2022-10-31	0	66.00	66.00	66.75	66.00	66.00	3,800	250,800	66.000	50.89	50.89	51.47	50.89	50.89	4,928	50.891	-1.35%
2022-10-28	0	66.90	66.60	66.90	66.80	66.95	1,800	120,330	66.850	51.58	51.35	51.58	51.51	51.62	2,334	51.546	-1.04%
2022-10-27	0	67.60	67.00	-	-	-	0	0	-	52.12	51.66	-	-	-	0	-	0.90%
2022-10-26	0	67.00	51.05	67.00	67.00	67.00	1,000	67,000	67.000	51.66	39.36	51.66	51.66	51.66	1,297	51.662	-0.30%
2022-10-25	0	67.20	67.20	67.50	67.20	67.55	800	53,970	67.463	51.82	51.82	52.05	51.82	52.09	1,038	52.018	-0.52%
2022-10-24	0	67.55	67.55	68.50	67.50	68.00	6,836	462,936	67.720	52.09	52.09	52.82	52.05	52.43	8,866	52.217	-0.66%
2022-10-21	0	68.00	68.00	68.30	68.00	68.10	1,000	68,040	68.040	52.43	52.43	52.66	52.43	52.51	1,297	52.464	0.00%
2022-10-20	0	68.00	68.00	68.45	67.85	68.00	2,400	163,140	67.975	52.43	52.43	52.78	52.32	52.43	3,113	52.414	-0.44%
2022-10-19	0	68.30	68.00	68.90	68.05	68.50	1,200	81,990	68.325	52.66	52.43	53.13	52.47	52.82	1,556	52.684	-1.01%
2022-10-18	0	69.00	68.05	69.10	68.00	69.00	800	54,980	68.725	53.20	52.47	53.28	52.43	53.20	1,038	52.992	0.07%
2022-10-17	0	68.95	68.00	69.10	68.00	68.95	800	54,590	68.238	53.17	52.43	53.28	52.43	53.17	1,038	52.616	0.36%
2022-10-14	0	68.70	67.95	68.70	67.85	68.70	671	45,667	68.058	52.97	52.39	52.97	52.32	52.97	870	52.478	1.70%
2022-10-13	0	67.55	67.55	68.15	67.55	69.00	3,400	230,250	67.721	52.09	52.09	52.55	52.09	53.20	4,409	52.217	-0.95%
2022-10-12	0	68.20	68.10	70.70	67.15	71.00	6,200	436,330	70.376	52.59	52.51	54.51	51.78	54.75	8,041	54.265	-4.55%
2022-10-11	0	71.45	71.45	72.00	71.45	72.05	6,000	431,690	71.948	55.09	55.09	55.52	55.09	55.56	7,781	55.477	-2.12%
2022-10-10	0	73.00	71.05	73.90	71.05	74.00	813	59,185	72.798	56.29	54.78	56.98	54.78	57.06	1,054	56.133	-2.67%
2022-10-07	0	75.00	72.25	75.00	-	-	0	0	-	57.83	55.71	57.83	-	-	0	-	0.00%
2022-10-06	0	75.00	70.75	75.50	-	-	0	0	-	57.83	54.55	58.22	-	-	0	-	0.00%
2022-10-05	0	75.00	71.25	75.00	75.00	75.20	2,200	165,400	75.182	57.83	54.94	57.83	57.83	57.98	2,853	57.971	1.35%
2022-10-03	0	74.00	72.05	74.00	70.35	74.50	11,600	853,210	73.553	57.06	55.56	57.06	54.24	57.44	15,044	56.714	-0.94%
2022-09-30	0	75.00	74.50	75.00	70.45	77.00	9,262	687,792	74.260	57.60	57.22	57.60	54.10	59.14	12,060	57.030	0.00%
2022-09-29	0	75.00	74.80	75.00	74.80	75.90	4,200	315,000	75.000	57.60	57.45	57.60	57.45	58.29	5,469	57.599	0.00%
2022-09-28	0	75.00	73.25	75.40	75.00	75.60	16,000	1,207,880	75.493	57.60	56.26	57.91	57.60	58.06	20,834	57.977	-1.77%
2022-09-27	0	76.35	75.90	78.40	75.60	78.40	600	46,070	76.783	58.64	58.29	60.21	58.06	60.21	781	58.969	-2.80%
2022-09-26	0	78.55	75.80	78.55	-	-	0	0	-	60.33	58.21	60.33	-	-	0	-	-0.57%
2022-09-23	0	79.00	75.70	79.00	78.50	80.50	800	63,600	79.500	60.67	58.14	60.67	60.29	61.82	1,042	61.055	4.29%
2022-09-22	0	75.75	75.75	78.50	75.75	75.90	601	45,588	75.854	58.18	58.18	60.29	58.18	58.29	783	58.255	-0.20%
2022-09-21	0	75.90	75.90	76.90	75.60	76.75	2,000	151,730	75.865	58.29	58.29	59.06	58.06	58.94	2,604	58.263	0.26%
2022-09-20	0	75.70	75.60	78.45	75.50	78.50	8,000	606,800	75.850	58.14	58.06	60.25	57.98	60.29	10,417	58.252	-3.57%
2022-09-19	0	78.50	76.90	79.60	76.90	78.50	600	46,690	77.817	60.29	59.06	61.13	59.06	60.29	781	59.762	0.00%
2022-09-16	0	78.50	78.05	79.00	78.50	78.50	200	15,700	78.500	60.29	59.94	60.67	60.29	60.29	260	60.287	0.00%
2022-09-15	0	78.50	78.50	79.60	78.50	79.00	400	31,500	78.750	60.29	60.29	61.13	60.29	60.67	521	60.479	-0.06%
2022-09-14	0	78.55	78.50	80.40	78.55	80.50	400	31,810	79.525	60.33	60.29	61.75	60.33	61.82	521	61.074	-2.42%
2022-09-13	0	80.50	80.20	81.50	80.20	80.20	600	48,120	80.200	61.82	61.59	62.59	61.59	61.59	781	61.593	0.12%
2022-09-09	0	80.40	80.40	81.60	80.40	80.50	1,400	112,680	80.486	61.75	61.75	62.67	61.75	61.82	1,823	61.812	0.00%
2022-09-08	0	80.40	79.00	80.50	-	-	0	0	-	61.75	60.67	61.82	-	-	0	-	0.00%
2022-09-07	0	80.40	79.55	80.50	-	-	18	1,453	80.722	61.75	61.09	61.82	-	-	23	61.994	1.07%
2022-09-06	0	79.55	79.55	82.10	79.50	79.50	1,200	95,400	79.500	61.09	61.09	63.05	61.06	61.06	1,563	61.055	-1.79%
2022-09-05	0	81.00	79.50	81.00	80.50	81.00	5,000	404,240	80.848	62.21	61.06	62.21	61.82	62.21	6,511	62.090	0.00%
2022-09-02	0	81.00	79.50	81.50	81.00	81.00	3,600	291,600	81.000	62.21	61.06	62.59	62.21	62.21	4,688	62.207	0.00%
2022-09-01	0	81.00	81.00	81.50	81.00	81.00	3,000	243,000	81.000	62.21	62.21	62.59	62.21	62.21	3,906	62.207	0.00%
2022-08-31	0	81.00	81.00	81.20	81.00	81.00	600	48,600	81.000	62.21	62.21	62.36	62.21	62.21	781	62.207	-0.37%
2022-08-30	0	81.30	81.00	81.50	81.00	81.50	1,600	129,900	81.188	62.44	62.21	62.59	62.21	62.59	2,083	62.351	-0.25%
2022-08-29	0	81.50	78.10	82.00	81.50	82.50	1,400	115,300	82.357	62.59	59.98	62.98	62.59	63.36	1,823	63.249	-1.21%
2022-08-26	0	82.50	80.50	82.50	82.65	82.70	1,000	82,670	82.670	63.36	61.82	63.36	63.47	63.51	1,302	63.490	1.23%
2022-08-25	0	81.50	81.50	82.65	81.50	81.50	1,800	146,700	81.500	62.59	62.59	63.47	62.59	62.59	2,344	62.591	0.62%
2022-08-24	0	81.00	81.00	81.50	-	-	0	0	-	62.21	62.21	62.59	-	-	0	-	0.43%
2022-08-23	0	80.65	80.05	81.90	80.00	80.65	2,000	160,320	80.160	61.94	61.48	62.90	61.44	61.94	2,604	61.562	-0.06%
2022-08-22	0	80.70	80.70	81.65	80.50	80.50	400	32,200	80.500	61.98	61.98	62.71	61.82	61.82	521	61.823	0.25%
2022-08-19	0	80.50	80.50	81.40	80.50	80.50	201	16,180	80.498	61.82	61.82	62.51	61.82	61.82	262	61.821	0.25%
2022-08-18	0	80.30	80.30	80.75	80.30	80.80	5,800	467,750	80.647	61.67	61.67	62.02	61.67	62.05	7,552	61.936	-0.86%
2022-08-17	0	81.00	81.00	81.85	80.65	81.00	3,600	291,020	80.839	62.21	62.21	62.86	61.94	62.21	4,688	62.083	0.25%
2022-08-16	0	80.80	80.85	81.85	80.80	80.80	1,800	145,440	80.800	62.05	62.09	62.86	62.05	62.05	2,344	62.053	0.19%
2022-08-15	0	80.65	80.65	81.50	79.50	80.65	6,200	497,890	80.305	61.94	61.94	62.59	61.06	61.94	8,073	61.673	-0.43%
2022-08-12	0	81.00	81.00	81.50	81.00	81.00	2,200	178,200	81.000	62.21	62.21	62.59	62.21	62.21	2,865	62.207	0.00%
2022-08-11	0	81.00	81.00	81.50	81.00	81.00	800	64,800	81.000	62.21	62.21	62.59	62.21	62.21	1,042	62.207	0.00%
2022-08-10	0	81.00	81.00	82.70	81.00	81.00	2,000	162,000	81.000	62.21	62.21	63.51	62.21	62.21	2,604	62.207	-0.61%
2022-08-09	0	81.50	81.05	82.00	81.50	81.50	343	27,768	80.956	62.59	62.25	62.98	62.59	62.59	447	62.173	0.62%
2022-08-08	0	81.00	80.90	82.10	80.30	81.05	6,600	534,050	80.917	62.21	62.13	63.05	61.67	62.25	8,594	62.143	-1.52%
2022-08-05	0	82.25	82.00	82.25	82.00	83.15	2,416	199,470	82.562	63.17	62.98	63.17	62.98	63.86	3,146	63.407	-1.08%
2022-08-04	0	83.15	82.05	84.10	82.95	83.15	8,800	730,190	82.976	63.86	63.01	64.59	63.70	63.86	11,459	63.725	1.40%
2022-08-03	0	82.00	82.00	82.95	81.50	84.00	4,000	332,340	83.085	62.98	62.98	63.70	62.59	64.51	5,208	63.808	-2.90%
2022-08-02	0	84.45	84.00	84.45	84.50	84.80	1,000	84,740	84.740	64.86	64.51	64.86	64.89	65.13	1,302	65.079	-0.65%
2022-08-01	0	85.00	84.05	85.00	85.45	88.50	4,000	345,460	86.365	65.28	64.55	65.28	65.62	67.97	5,208	66.327	-1.85%
2022-07-29	0	86.60	86.00	86.60	86.10	86.20	800	68,920	86.150	66.51	66.05	66.51	66.12	66.20	1,042	66.162	-0.69%
2022-07-28	0	87.20	86.40	87.20	87.20	87.20	200	17,440	87.200	66.97	66.35	66.97	66.97	66.97	260	66.969	0.29%
2022-07-27	0	86.95	86.25	86.95	87.00	87.00	200	17,400	87.000	66.78	66.24	66.78	66.81	66.81	260	66.815	-0.06%
2022-07-26	0	87.00	86.00	87.95	-	-	0	0	-	66.81	66.05	67.54	-	-	0	-	0.00%
2022-07-25	0	87.00	85.90	89.00	86.00	87.00	1,400	120,640	86.171	66.81	65.97	68.35	66.05	66.81	1,823	66.179	-0.46%
2022-07-22	0	87.40	86.15	87.40	86.05	87.50	1,468	128,000	87.193	67.12	66.16	67.12	66.09	67.20	1,911	66.964	-0.11%
2022-07-21	0	87.50	86.05	87.50	87.50	88.00	1,600	140,600	87.875	67.20	66.09	67.20	67.20	67.58	2,083	67.487	-0.57%
2022-07-20	0	88.00	85.45	88.00	88.00	88.00	200	17,600	88.000	67.58	65.62	67.58	67.58	67.58	260	67.583	0.00%
2022-07-19	0	88.00	86.05	88.20	88.00	88.00	3,100	272,740	87.981	67.58	66.09	67.74	67.58	67.58	4,037	67.568	0.00%
2022-07-18	0	88.00	85.05	88.00	88.80	88.80	1,000	88,800	88.800	67.58	65.32	67.58	68.20	68.20	1,302	68.197	0.92%
2022-07-15	0	87.20	85.30	87.20	87.20	87.20	1,000	87,200	87.200	66.97	65.51	66.97	66.97	66.97	1,302	66.969	-0.34%
2022-07-14	0	87.50	86.20	87.50	87.50	87.70	1,800	157,580	87.544	67.20	66.20	67.20	67.20	67.35	2,344	67.233	-0.23%
2022-07-13	0	87.70	87.60	87.80	87.60	87.70	1,000	87,660	87.660	67.35	67.28	67.43	67.28	67.35	1,302	67.322	0.11%
2022-07-12	0	87.60	86.20	88.00	87.60	87.60	1,000	87,600	87.600	67.28	66.20	67.58	67.28	67.28	1,302	67.276	0.00%
2022-07-11	0	87.60	87.50	87.60	-	-	0	0	-	67.28	67.20	67.28	-	-	0	-	0.00%
2022-07-08	0	87.60	86.50	88.00	86.50	87.60	1,534	133,612	87.100	67.28	66.43	67.58	66.43	67.28	1,997	66.892	-0.23%
2022-07-07	0	87.80	86.65	88.00	87.00	87.00	600	52,200	87.000	67.43	66.55	67.58	66.81	66.81	781	66.815	-0.23%
2022-07-06	0	88.00	86.05	88.00	88.00	88.00	1,400	123,200	88.000	67.58	66.09	67.58	67.58	67.58	1,823	67.583	-0.11%
2022-07-05	0	88.10	88.10	88.30	88.10	88.10	400	35,240	88.100	67.66	67.66	67.81	67.66	67.66	521	67.660	-0.23%
2022-07-04	0	88.30	88.30	89.90	88.30	88.30	3,000	264,900	88.300	67.81	67.81	69.04	67.81	67.81	3,906	67.813	0.00%
2022-06-30	0	88.30	87.00	88.30	88.50	88.90	1,000	88,740	88.740	67.81	66.81	67.81	67.97	68.27	1,302	68.151	1.49%
2022-06-29	0	87.00	86.80	88.70	87.00	88.00	7,206	628,779	87.258	66.81	66.66	68.12	66.81	67.58	9,383	67.013	-1.14%
2022-06-28	0	88.00	86.85	88.80	87.40	89.40	4,600	404,470	87.928	67.58	66.70	68.20	67.12	68.66	5,990	67.528	-0.23%
2022-06-27	0	88.20	87.60	88.50	88.20	88.50	4,400	388,480	88.291	67.74	67.28	67.97	67.74	67.97	5,729	67.806	-1.89%
2022-06-24	0	89.90	89.00	89.90	89.60	89.90	1,000	89,740	89.740	69.04	68.35	69.04	68.81	69.04	1,302	68.919	0.78%
2022-06-23	0	89.20	89.00	89.50	89.20	89.20	1,000	89,200	89.200	68.50	68.35	68.73	68.50	68.50	1,302	68.505	-0.34%
2022-06-22	0	89.50	89.30	89.90	89.50	89.50	1,000	89,500	89.500	68.73	68.58	69.04	68.73	68.73	1,302	68.735	-0.44%
2022-06-21	0	89.90	89.00	89.90	89.50	90.00	1,600	143,410	89.631	69.04	68.35	69.04	68.73	69.12	2,083	68.836	0.67%
2022-06-20	0	89.30	89.30	90.40	89.30	90.35	2,200	196,740	89.427	68.58	68.58	69.43	68.58	69.39	2,865	68.679	-0.78%
2022-06-17	0	90.00	88.50	90.00	-	-	0	0	-	69.12	67.97	69.12	-	-	0	-	0.00%
2022-06-16	0	90.00	88.80	90.05	89.00	90.00	800	71,800	89.750	69.12	68.20	69.16	68.35	69.12	1,042	68.927	0.78%
2022-06-15	0	89.30	88.50	89.95	89.30	89.30	800	71,440	89.300	68.58	67.97	69.08	68.58	68.58	1,042	68.581	-0.72%
2022-06-14	0	89.95	89.80	89.95	90.00	90.00	1,224	110,160	90.000	69.08	68.97	69.08	69.12	69.12	1,594	69.119	-0.06%
2022-06-13	0	90.00	88.80	90.00	89.90	90.00	2,800	251,960	89.986	69.12	68.20	69.12	69.04	69.12	3,646	69.108	0.95%
2022-06-10	0	89.15	89.15	90.00	-	-	0	0	-	68.47	68.47	69.12	-	-	0	-	0.06%
2022-06-09	0	89.10	89.00	90.40	85.00	90.00	3,000	268,820	89.607	68.43	68.35	69.43	65.28	69.12	3,906	68.817	-0.56%
2022-06-08	0	89.60	89.10	90.00	89.00	90.00	33,416	2,999,940	89.776	68.81	68.43	69.12	68.35	69.12	43,511	68.947	-0.44%
2022-06-07	0	90.00	89.00	90.10	90.00	90.10	1,000	90,040	90.040	69.12	68.35	69.20	69.12	69.20	1,302	69.150	0.00%
2022-06-06	0	90.00	90.00	90.50	88.90	90.45	2,200	197,610	89.823	69.12	69.12	69.50	68.27	69.46	2,865	68.983	1.35%
2022-06-02	0	88.80	88.70	90.80	88.60	88.80	1,400	124,230	88.736	68.20	68.12	69.73	68.04	68.20	1,823	68.148	-0.17%
2022-06-01	0	88.95	88.55	90.90	88.95	88.95	400	35,580	88.950	68.31	68.01	69.81	68.31	68.31	521	68.313	-0.00%
2022-05-31	0	90.05	90.05	90.30	90.05	90.30	1,600	144,130	90.081	68.31	68.31	68.50	68.31	68.50	2,109	68.336	-0.28%
2022-05-30	0	90.30	89.95	90.30	90.30	90.30	200	18,060	90.300	68.50	68.24	68.50	68.50	68.50	264	68.502	0.00%
2022-05-27	0	90.30	89.90	90.30	90.30	90.30	200	18,060	90.300	68.50	68.20	68.50	68.50	68.50	264	68.502	0.00%
2022-05-26	0	90.30	89.90	90.50	90.00	90.00	200	18,000	90.000	68.50	68.20	68.65	68.27	68.27	264	68.275	0.33%
2022-05-25	0	90.00	88.95	90.70	90.00	90.00	200	18,000	90.000	68.27	67.48	68.81	68.27	68.27	264	68.275	0.11%
2022-05-24	0	89.90	89.00	89.95	89.90	89.95	600	53,950	89.917	68.20	67.52	68.24	68.20	68.24	791	68.211	0.00%
2022-05-23	0	89.90	89.00	90.00	89.50	90.00	600	53,800	89.667	68.20	67.52	68.27	67.90	68.27	791	68.022	-1.21%
2022-05-20	0	91.00	89.20	97.00	-	-	0	0	-	69.03	67.67	73.58	-	-	0	-	1.11%
2022-05-19	0	90.00	89.00	90.00	-	-	0	0	-	68.27	67.52	68.27	-	-	0	-	0.00%
2022-05-18	0	90.00	89.00	90.60	-	-	0	0	-	68.27	67.52	68.73	-	-	0	-	0.45%
2022-05-17	0	89.60	89.10	90.00	88.80	90.90	2,400	213,890	89.121	67.97	67.59	68.27	67.36	68.96	3,164	67.608	0.39%
2022-05-16	0	89.25	88.80	89.65	89.60	90.85	800	71,940	89.925	67.71	67.36	68.01	67.97	68.92	1,055	68.218	0.28%
2022-05-13	0	89.00	89.00	89.95	88.00	89.00	6,400	565,400	88.344	67.52	67.52	68.24	66.76	67.52	8,437	67.018	1.71%
2022-05-12	0	87.50	87.50	87.80	87.50	87.85	5,400	473,640	87.711	66.38	66.38	66.61	66.38	66.64	7,118	66.538	-0.51%
2022-05-11	0	87.95	87.90	87.95	87.95	87.95	2,400	211,080	87.950	66.72	66.68	66.72	66.72	66.72	3,164	66.719	0.00%
2022-05-10	0	87.95	87.90	89.20	87.95	88.00	6,523	574,014	87.998	66.72	66.68	67.67	66.72	66.76	8,599	66.756	-0.06%
2022-05-06	0	88.00	87.55	89.00	88.00	88.00	1,000	88,000	88.000	66.76	66.42	67.52	66.76	66.76	1,318	66.757	-1.01%
2022-05-05	0	88.90	88.90	89.00	88.50	88.50	400	35,400	88.500	67.44	67.44	67.52	67.14	67.14	527	67.137	1.02%
2022-05-04	0	88.00	87.55	99.20	88.00	88.00	6,200	545,600	88.000	66.76	66.42	75.25	66.76	66.76	8,173	66.757	-0.45%
2022-05-03	0	88.40	88.05	88.90	-	-	0	0	-	67.06	66.80	67.44	-	-	0	-	0.00%
2022-04-29	0	88.40	88.00	88.80	88.50	88.50	600	53,100	88.500	67.06	66.76	67.36	67.14	67.14	791	67.137	0.68%
2022-04-28	0	87.80	87.80	89.50	87.80	89.05	4,200	373,030	88.817	66.61	66.61	67.90	66.61	67.55	5,536	67.377	-0.68%
2022-04-27	0	88.40	87.80	89.00	88.00	89.00	800	70,990	88.738	67.06	66.61	67.52	66.76	67.52	1,055	67.317	0.68%
2022-04-26	0	87.80	87.55	88.90	87.80	89.00	2,916	257,418	88.278	66.61	66.42	67.44	66.61	67.52	3,844	66.968	-0.90%
2022-04-25	0	88.60	88.30	89.90	88.00	88.45	5,000	441,540	88.308	67.21	66.98	68.20	66.76	67.10	6,591	66.991	-0.89%
2022-04-22	0	89.40	88.80	89.95	-	-	0	0	-	67.82	67.36	68.24	-	-	0	-	0.00%
2022-04-21	0	89.40	88.80	89.50	89.40	90.00	400	35,880	89.700	67.82	67.36	67.90	67.82	68.27	527	68.047	0.39%
2022-04-20	0	89.05	89.05	89.30	89.05	89.05	400	35,620	89.050	67.55	67.55	67.74	67.55	67.55	527	67.554	-0.61%
2022-04-19	0	89.60	89.60	90.00	89.30	90.50	3,400	305,100	89.735	67.97	67.97	68.27	67.74	68.65	4,482	68.074	0.34%
2022-04-14	0	89.30	89.20	89.35	89.20	89.50	5,600	500,440	89.364	67.74	67.67	67.78	67.67	67.90	7,382	67.792	0.06%
2022-04-13	0	89.25	89.20	89.50	89.20	90.00	4,400	392,900	89.295	67.71	67.67	67.90	67.67	68.27	5,800	67.740	0.06%
2022-04-12	0	89.20	89.20	91.00	89.00	89.20	1,200	106,880	89.067	67.67	67.67	69.03	67.52	67.67	1,582	67.567	0.34%
2022-04-11	0	88.90	88.80	89.00	89.00	89.60	3,800	339,070	89.229	67.44	67.36	67.52	67.52	67.97	5,009	67.690	-1.22%
2022-04-08	0	90.00	90.00	92.30	89.50	90.00	2,774	249,160	89.820	68.27	68.27	70.02	67.90	68.27	3,657	68.138	0.22%
2022-04-07	0	89.80	89.50	91.00	89.80	90.45	4,600	413,580	89.909	68.12	67.90	69.03	68.12	68.62	6,064	68.205	-0.11%
2022-04-06	0	89.90	89.75	91.20	89.85	91.45	3,000	272,120	90.707	68.20	68.08	69.18	68.16	69.37	3,955	68.811	0.28%
2022-04-04	0	89.65	89.60	92.40	89.35	92.45	2,400	220,020	91.675	68.01	67.97	70.10	67.78	70.13	3,164	69.545	-3.19%
2022-04-01	0	92.60	91.00	92.60	-	-	0	0	-	70.25	69.03	70.25	-	-	0	-	-0.43%
2022-03-31	0	93.00	89.25	93.00	-	-	0	0	-	70.55	67.71	70.55	-	-	0	-	0.00%
2022-03-30	0	93.00	89.10	93.00	93.00	93.00	1,200	111,600	93.000	70.55	67.59	70.55	70.55	70.55	1,582	70.550	0.00%
2022-03-29	0	93.00	91.90	93.00	91.90	93.00	2,000	184,020	92.010	70.55	69.72	70.55	69.72	70.55	2,636	69.799	1.20%
2022-03-28	0	91.90	89.10	94.95	91.90	92.00	800	73,560	91.950	69.72	67.59	72.03	69.72	69.79	1,055	69.754	-0.11%
2022-03-25	0	92.00	90.50	92.00	-	-	0	0	-	69.79	68.65	69.79	-	-	0	-	0.00%
2022-03-24	0	92.00	89.30	93.50	92.00	92.00	200	18,400	92.000	69.79	67.74	70.93	69.79	69.79	264	69.792	-0.54%
2022-03-23	0	92.50	92.00	92.50	92.50	92.50	800	74,000	92.500	70.17	69.79	70.17	70.17	70.17	1,055	70.171	0.00%
2022-03-22	0	92.50	91.10	93.50	91.30	92.50	2,800	255,910	91.396	70.17	69.11	70.93	69.26	70.17	3,691	69.334	1.65%
2022-03-21	0	91.00	89.15	91.00	89.00	91.30	1,114	99,868	89.648	69.03	67.63	69.03	67.52	69.26	1,468	68.008	1.45%
2022-03-18	0	89.70	89.70	91.35	89.70	91.30	8,200	747,070	91.106	68.05	68.05	69.30	68.05	69.26	10,809	69.114	-1.81%
2022-03-17	0	91.35	90.70	92.00	88.80	92.00	2,000	182,330	91.165	69.30	68.81	69.79	67.36	69.79	2,636	69.158	2.99%
2022-03-16	0	88.70	88.40	89.00	88.10	90.00	4,800	427,910	89.148	67.29	67.06	67.52	66.83	68.27	6,327	67.628	0.34%
2022-03-15	0	88.40	87.50	88.90	87.50	91.00	10,000	895,500	89.550	67.06	66.38	67.44	66.38	69.03	13,182	67.933	-3.39%
2022-03-14	0	91.50	91.10	92.45	91.10	92.50	4,800	439,920	91.650	69.41	69.11	70.13	69.11	70.17	6,327	69.526	-1.29%
2022-03-11	0	92.70	92.10	92.70	92.80	92.80	400	37,120	92.800	70.32	69.87	70.32	70.40	70.40	527	70.399	0.22%
2022-03-10	0	92.50	92.50	92.80	92.50	92.50	3,000	277,500	92.500	70.17	70.17	70.40	70.17	70.17	3,955	70.171	-0.22%
2022-03-09	0	92.70	91.80	92.75	92.45	92.80	5,400	499,840	92.563	70.32	69.64	70.36	70.13	70.40	7,118	70.219	-0.32%
2022-03-08	0	93.00	93.00	93.75	93.00	93.00	600	55,800	93.000	70.55	70.55	71.12	70.55	70.55	791	70.550	0.22%
2022-03-07	0	92.80	92.50	93.50	92.80	93.80	2,325	217,067	93.362	70.40	70.17	70.93	70.40	71.16	3,065	70.825	-1.28%
2022-03-04	0	94.00	93.80	94.30	94.00	94.00	1,400	131,600	94.000	71.31	71.16	71.54	71.31	71.31	1,845	71.309	0.00%
2022-03-03	0	94.00	94.00	94.95	-	-	0	0	-	71.31	71.31	72.03	-	-	0	-	0.00%
2022-03-02	0	94.00	94.00	95.05	94.00	95.70	1,000	94,350	94.350	71.31	71.31	72.11	71.31	72.60	1,318	71.575	0.00%
2022-03-01	0	94.00	94.00	94.40	94.00	94.40	1,600	150,800	94.250	71.31	71.31	71.61	71.31	71.61	2,109	71.499	-0.48%
2022-02-28	0	94.45	93.90	95.00	94.00	94.50	2,000	188,200	94.100	71.65	71.23	72.07	71.31	71.69	2,636	71.385	0.48%
2022-02-25	0	94.00	94.00	95.00	94.00	94.05	1,200	112,820	94.017	71.31	71.31	72.07	71.31	71.35	1,582	71.322	-0.05%
2022-02-24	0	94.05	94.00	95.40	94.00	95.70	1,335	126,279	94.591	71.35	71.31	72.37	71.31	72.60	1,760	71.757	-0.69%
2022-02-23	0	94.70	94.40	94.95	94.70	94.70	3,000	284,100	94.700	71.84	71.61	72.03	71.84	71.84	3,955	71.840	-0.05%
2022-02-22	0	94.75	94.75	95.00	94.70	95.15	4,000	379,710	94.928	71.88	71.88	72.07	71.84	72.18	5,273	72.013	-0.26%
2022-02-21	0	95.00	94.70	96.80	95.00	95.00	2,000	190,000	95.000	72.07	71.84	73.43	72.07	72.07	2,636	72.068	0.00%
2022-02-18	0	95.00	95.00	96.00	-	-	0	0	-	72.07	72.07	72.83	-	-	0	-	0.00%
2022-02-17	0	95.00	95.00	95.90	95.00	95.10	2,400	228,020	95.008	72.07	72.07	72.75	72.07	72.14	3,164	72.074	-1.04%
2022-02-16	0	96.00	96.00	96.50	96.00	96.00	200	19,200	96.000	72.83	72.83	73.21	72.83	72.83	264	72.826	0.58%
2022-02-15	0	95.45	95.10	95.80	95.80	95.80	800	76,640	95.800	72.41	72.14	72.67	72.67	72.67	1,055	72.675	-0.37%
2022-02-14	0	95.80	95.40	96.20	95.35	98.40	1,800	173,250	96.250	72.67	72.37	72.98	72.33	74.65	2,373	73.016	0.58%
2022-02-11	0	95.25	95.25	96.20	95.00	95.00	400	38,000	95.000	72.26	72.26	72.98	72.07	72.07	527	72.068	-0.37%
2022-02-10	0	95.60	95.00	96.20	95.00	96.20	1,523	145,374	95.452	72.52	72.07	72.98	72.07	72.98	2,008	72.411	0.10%
2022-02-09	0	95.50	95.50	95.90	95.50	95.50	2,800	267,400	95.500	72.45	72.45	72.75	72.45	72.45	3,691	72.447	1.06%
2022-02-08	0	94.50	94.15	-	94.15	94.15	600	56,490	94.150	71.69	71.42	-	71.42	71.42	791	71.423	-0.05%
2022-02-07	0	94.55	94.50	95.40	94.55	95.45	1,600	152,000	95.000	71.73	71.69	72.37	71.73	72.41	2,109	72.068	-0.94%
2022-02-04	0	95.45	95.00	95.90	95.00	96.00	842	80,619	95.747	72.41	72.07	72.75	72.07	72.83	1,110	72.634	1.01%
2022-01-31	0	94.50	94.10	-	94.50	94.55	2,200	207,910	94.505	71.69	71.38	-	71.69	71.73	2,900	71.692	0.11%
2022-01-28	0	94.40	94.10	95.25	-	-	0	0	-	71.61	71.38	72.26	-	-	0	-	0.00%
2022-01-27	0	94.40	94.10	-	94.40	94.40	1,800	169,920	94.400	71.61	71.38	-	71.61	71.61	2,373	71.612	0.00%
2022-01-26	0	94.40	94.10	95.20	-	-	0	0	-	71.61	71.38	72.22	-	-	0	-	0.37%
2022-01-25	0	94.05	94.05	96.00	94.05	94.55	1,600	150,680	94.175	71.35	71.35	72.83	71.35	71.73	2,109	71.442	0.00%
2022-01-24	0	94.05	94.05	94.75	94.00	94.05	1,200	112,920	94.100	71.35	71.35	71.88	71.31	71.35	1,582	71.385	-0.58%
2022-01-21	0	94.60	94.00	94.60	94.00	94.00	200	18,800	94.000	71.76	71.31	71.76	71.31	71.31	264	71.309	0.85%
2022-01-20	0	93.80	93.30	94.70	93.20	94.70	1,293	121,729	94.145	71.16	70.78	71.84	70.70	71.84	1,704	71.419	-1.47%
2022-01-19	0	95.20	93.00	-	-	-	0	0	-	72.22	70.55	-	-	-	0	-	0.00%
2022-01-18	0	95.20	95.20	96.00	-	-	0	0	-	72.22	72.22	72.83	-	-	0	-	-0.00%
2022-01-17	0	97.00	97.00	97.40	97.00	97.40	6,000	582,360	97.060	72.22	72.22	72.52	72.22	72.52	8,059	72.264	-0.10%
2022-01-14	0	97.10	96.00	97.10	97.10	97.10	1,800	174,780	97.100	72.29	71.47	72.29	72.29	72.29	2,418	72.294	0.00%
2022-01-13	0	97.10	95.50	97.10	95.50	97.15	2,021	194,146	96.064	72.29	71.10	72.29	71.10	72.33	2,714	71.523	1.15%
2022-01-12	0	96.00	96.00	97.00	95.30	96.00	2,400	229,820	95.758	71.47	71.47	72.22	70.95	71.47	3,224	71.295	0.00%
2022-01-11	0	96.00	95.30	96.00	96.00	96.00	3,000	288,000	96.000	71.47	70.95	71.47	71.47	71.47	4,029	71.475	-0.62%
2022-01-10	0	96.60	96.00	96.60	96.60	96.60	600	57,960	96.600	71.92	71.47	71.92	71.92	71.92	806	71.922	0.00%
2022-01-07	0	96.60	95.75	96.85	95.75	96.60	1,525	146,502	96.067	71.92	71.29	72.11	71.29	71.92	2,048	71.525	1.68%
2022-01-06	0	95.00	94.70	96.70	94.60	95.65	13,800	1,309,090	94.862	70.73	70.51	72.00	70.43	71.21	18,535	70.627	-1.30%
2022-01-05	0	96.25	96.25	97.50	94.55	96.00	4,200	399,810	95.193	71.66	71.66	72.59	70.40	71.47	5,641	70.874	1.32%
2022-01-04	0	95.00	94.80	95.00	94.70	95.00	1,400	132,940	94.957	70.73	70.58	70.73	70.51	70.73	1,880	70.698	0.00%
2022-01-03	0	95.00	94.90	95.80	94.80	96.00	9,400	893,170	95.018	70.73	70.66	71.33	70.58	71.47	12,625	70.744	-1.04%
2021-12-31	0	96.00	94.40	96.80	94.05	96.00	6,200	589,800	95.129	71.47	70.28	72.07	70.02	71.47	8,327	70.826	1.05%
2021-12-30	0	95.00	95.00	97.00	95.00	95.10	10,600	1,007,060	95.006	70.73	70.73	72.22	70.73	70.80	14,237	70.735	-1.04%
2021-12-29	0	96.00	95.00	97.80	95.00	96.00	11,000	1,046,450	95.132	71.47	70.73	72.81	70.73	71.47	14,774	70.828	0.52%
2021-12-28	0	95.50	95.50	96.70	95.00	95.60	3,000	285,400	95.133	71.10	71.10	72.00	70.73	71.18	4,029	70.830	-0.73%
2021-12-24	0	96.20	95.60	97.50	96.20	96.20	1,200	115,440	96.200	71.62	71.18	72.59	71.62	71.62	1,612	71.624	0.00%
2021-12-23	0	96.20	95.60	97.00	95.20	97.00	3,000	289,410	96.470	71.62	71.18	72.22	70.88	72.22	4,029	71.825	1.21%
2021-12-22	0	95.05	95.05	96.90	95.05	96.00	1,400	134,190	95.850	70.77	70.77	72.14	70.77	71.47	1,880	71.363	-0.94%
2021-12-21	0	95.95	96.35	96.80	95.00	97.00	4,505	429,859	95.418	71.44	71.74	72.07	70.73	72.22	6,051	71.042	-0.05%
2021-12-20	0	96.00	96.00	99.00	96.00	99.00	1,800	176,000	97.778	71.47	71.47	73.71	71.47	73.71	2,418	72.798	-1.03%
2021-12-17	0	97.00	96.10	98.00	97.00	97.60	1,600	155,870	97.419	72.22	71.55	72.96	72.22	72.67	2,149	72.531	-0.82%
2021-12-16	0	97.80	97.60	99.00	97.80	97.85	1,220	119,327	97.809	72.81	72.67	73.71	72.81	72.85	1,639	72.822	-0.05%
2021-12-15	0	97.85	97.85	98.60	98.80	98.80	220	21,736	98.800	72.85	72.85	73.41	73.56	73.56	295	73.560	0.05%
2021-12-14	0	97.80	97.80	99.00	96.00	97.85	4,400	427,390	97.134	72.81	72.81	73.71	71.47	72.85	5,910	72.319	-0.31%
2021-12-13	0	98.10	98.05	98.85	98.00	98.50	2,200	216,000	98.182	73.04	73.00	73.60	72.96	73.34	2,955	73.099	-0.20%
2021-12-10	0	98.30	98.30	98.90	98.30	98.30	1,600	157,280	98.300	73.19	73.19	73.63	73.19	73.19	2,149	73.187	0.00%
2021-12-09	0	98.30	98.30	99.15	98.20	98.30	5,200	510,950	98.260	73.19	73.19	73.82	73.11	73.19	6,984	73.157	0.10%
2021-12-08	0	98.20	98.20	98.80	98.20	98.60	3,600	353,860	98.294	73.11	73.11	73.56	73.11	73.41	4,835	73.183	-0.81%
2021-12-07	0	99.00	98.20	99.00	98.20	99.00	1,914	189,123	98.810	73.71	73.11	73.71	73.11	73.71	2,571	73.567	0.00%
2021-12-06	0	99.00	99.00	99.80	99.00	99.80	1,200	119,400	99.500	73.71	73.71	74.30	73.71	74.30	1,612	74.081	0.00%
2021-12-03	0	99.00	99.00	99.85	-	-	0	0	-	73.71	73.71	74.34	-	-	0	-	0.00%
2021-12-02	0	99.00	99.00	99.80	99.00	99.00	1,032	102,126	98.959	73.71	73.71	74.30	73.71	73.71	1,386	73.678	-0.95%
2021-12-01	0	99.95	98.55	99.95	98.50	99.95	1,600	157,920	98.700	74.42	73.37	74.42	73.34	74.42	2,149	73.485	0.15%
2021-11-30	0	99.80	99.00	99.80	99.80	99.80	400	39,920	99.800	74.30	73.71	74.30	74.30	74.30	537	74.304	-0.99%
2021-11-29	0	100.8	99.50	100.8	100.0	100.8	1,800	180,440	100.24	75.05	74.08	75.05	74.45	75.05	2,418	74.635	1.00%
2021-11-26	0	99.80	99.70	100.5	99.80	100.1	3,400	339,840	99.953	74.30	74.23	74.83	74.30	74.53	4,567	74.418	-0.20%
2021-11-25	0	100.0	99.95	101.8	100.0	100.4	2,000	200,270	100.14	74.45	74.42	75.79	74.45	74.75	2,686	74.553	-0.70%
2021-11-24	0	100.7	100.1	100.8	100.5	100.7	1,000	100,620	100.62	74.97	74.53	75.05	74.83	74.97	1,343	74.915	0.40%
2021-11-23	0	100.3	100.0	100.3	100.3	100.8	1,800	180,840	100.47	74.68	74.45	74.68	74.68	75.05	2,418	74.800	0.10%
2021-11-22	0	100.2	99.85	100.8	100.2	100.2	200	20,040	100.20	74.60	74.34	75.05	74.60	74.60	269	74.602	-0.79%
2021-11-19	0	101.0	100.0	102.2	99.80	101.0	1,303	130,511	100.16	75.20	74.45	76.09	74.30	75.20	1,750	74.574	1.00%
2021-11-18	0	100.0	100.0	100.7	99.80	100.3	6,000	599,770	99.962	74.45	74.45	74.97	74.30	74.68	8,059	74.424	-0.40%
2021-11-17	0	100.4	100.0	100.5	100.0	101.0	5,000	501,160	100.23	74.75	74.45	74.83	74.45	75.20	6,716	74.626	0.10%
2021-11-16	0	100.3	100.1	100.5	100.0	100.4	8,400	840,820	100.10	74.68	74.53	74.83	74.45	74.75	11,282	74.526	-0.99%
2021-11-15	0	101.3	100.5	101.5	100.0	101.3	8,600	861,820	100.21	75.42	74.83	75.57	74.45	75.42	11,551	74.611	0.10%
2021-11-12	0	101.2	100.8	101.5	101.0	102.0	6,000	607,380	101.23	75.35	75.05	75.57	75.20	75.94	8,059	75.369	-0.10%
2021-11-11	0	101.3	101.3	102.0	101.2	102.1	2,200	223,360	101.53	75.42	75.42	75.94	75.35	76.02	2,955	75.590	-1.46%
2021-11-10	0	102.8	101.7	103.1	101.0	103.3	3,000	304,740	101.58	76.54	75.72	76.76	75.20	76.91	4,029	75.629	0.29%
2021-11-09	0	102.5	102.0	103.5	102.5	103.0	3,200	328,200	102.56	76.31	75.94	77.06	76.31	76.69	4,298	76.361	-0.97%
2021-11-08	0	103.5	103.0	103.6	103.0	104.0	1,600	166,020	103.76	77.06	76.69	77.13	76.69	77.43	2,149	77.254	-0.48%
2021-11-05	0	104.0	102.9	104.3	101.9	104.4	4,362	447,520	102.60	77.43	76.61	77.65	75.87	77.73	5,859	76.385	0.68%
2021-11-04	0	103.3	103.3	104.8	103.3	103.3	600	61,980	103.30	76.91	76.91	78.03	76.91	76.91	806	76.910	-0.48%
2021-11-03	0	103.8	103.2	104.6	103.8	103.8	600	62,300	103.83	77.28	76.84	77.88	77.28	77.28	806	77.307	-0.86%
2021-11-02	0	104.7	103.6	104.7	103.6	104.8	400	41,680	104.20	77.95	77.13	77.95	77.13	78.03	537	77.580	0.67%
2021-11-01	0	104.0	103.8	104.9	104.0	105.0	2,000	208,220	104.11	77.43	77.28	78.10	77.43	78.18	2,686	77.513	-0.95%
2021-10-29	0	105.0	104.0	105.0	105.0	105.0	200	21,000	105.00	78.18	77.43	78.18	78.18	78.18	269	78.176	0.00%
2021-10-28	0	105.0	104.0	105.0	104.0	105.0	3,000	312,800	104.27	78.18	77.43	78.18	77.43	78.18	4,029	77.630	0.96%
2021-10-27	0	104.0	104.0	104.9	103.8	104.8	2,800	291,960	104.27	77.43	77.43	78.10	77.28	78.03	3,761	77.633	-0.48%
2021-10-26	0	104.5	104.0	105.0	104.2	104.5	1,000	104,440	104.44	77.80	77.43	78.18	77.58	77.80	1,343	77.759	-0.19%
2021-10-25	0	104.7	104.3	105.9	104.7	104.7	1,700	177,990	104.70	77.95	77.65	78.85	77.95	77.95	2,283	77.952	0.38%
2021-10-22	0	104.3	104.3	106.9	104.1	104.9	4,000	416,960	104.24	77.65	77.65	79.59	77.51	78.10	5,373	77.610	0.10%
2021-10-21	0	104.2	104.0	104.9	104.2	104.8	1,000	104,600	104.60	77.58	77.43	78.10	77.58	78.03	1,343	77.878	-0.38%
2021-10-20	0	104.6	104.6	104.8	104.6	104.6	400	41,840	104.60	77.88	77.88	78.03	77.88	77.88	537	77.878	0.10%
2021-10-19	0	104.5	104.3	104.9	104.2	105.0	4,200	439,100	104.55	77.80	77.65	78.10	77.58	78.18	5,641	77.839	-0.48%
2021-10-18	0	105.0	104.6	105.0	105.0	105.0	400	42,000	105.00	78.18	77.88	78.18	78.18	78.18	537	78.176	0.10%
2021-10-15	0	104.9	104.0	104.9	105.0	105.0	400	42,000	105.00	78.10	77.43	78.10	78.18	78.18	537	78.176	-0.10%
2021-10-12	0	105.0	104.6	105.0	104.9	105.0	2,200	230,920	104.96	78.18	77.88	78.18	78.10	78.18	2,955	78.149	0.00%
2021-10-11	0	105.0	104.9	105.0	105.0	105.0	400	42,000	105.00	78.18	78.10	78.18	78.18	78.18	537	78.176	0.00%
2021-10-08	0	105.0	105.0	106.0	105.0	105.5	1,204	126,824	105.34	78.18	78.18	78.92	78.18	78.55	1,617	78.425	-0.57%
2021-10-07	0	105.6	105.0	105.8	103.8	106.0	6,600	693,080	105.01	78.62	78.18	78.77	77.28	78.92	8,865	78.185	1.73%
2021-10-06	0	103.8	103.4	106.5	102.3	106.1	11,400	1,179,800	103.49	77.28	76.98	79.29	76.17	78.99	15,312	77.052	-2.26%
2021-10-05	0	106.2	105.1	106.2	106.4	106.4	4,000	425,600	106.40	79.07	78.25	79.07	79.22	79.22	5,373	79.218	-0.19%
2021-10-04	0	106.4	104.5	106.4	106.4	106.5	600	63,860	106.43	79.22	77.80	79.22	79.22	79.29	806	79.243	-0.28%
2021-09-30	0	107.0	106.2	107.5	106.0	108.0	11,000	1,170,600	106.42	79.44	78.85	79.81	78.70	80.18	14,816	79.009	0.00%
2021-09-29	0	107.0	106.9	107.0	106.9	107.0	2,800	299,500	106.96	79.44	79.37	79.44	79.37	79.44	3,771	79.415	0.47%
2021-09-28	0	106.5	106.2	106.8	106.5	107.0	2,400	256,000	106.67	79.07	78.85	79.29	79.07	79.44	3,233	79.194	0.47%
2021-09-27	0	106.0	105.1	106.0	106.0	106.6	7,200	764,580	106.19	78.70	78.03	78.70	78.70	79.14	9,698	78.841	-0.19%
2021-09-24	0	106.2	106.2	107.0	106.2	107.0	800	85,120	106.40	78.85	78.85	79.44	78.85	79.44	1,078	78.996	0.76%
2021-09-23	0	105.4	105.4	107.0	105.4	105.8	600	63,320	105.53	78.25	78.25	79.44	78.25	78.55	808	78.352	-0.94%
2021-09-21	0	106.4	105.0	107.0	105.0	106.5	4,850	515,600	106.31	79.00	77.96	79.44	77.96	79.07	6,532	78.928	1.53%
2021-09-20	0	104.8	104.2	105.0	102.0	106.3	12,800	1,329,020	103.83	77.81	77.36	77.96	75.73	78.92	17,240	77.088	-1.60%
2021-09-17	0	106.5	106.5	106.9	106.5	107.0	2,600	277,900	106.88	79.07	79.07	79.37	79.07	79.44	3,502	79.356	-0.47%
2021-09-16	0	107.0	107.0	107.5	107.0	107.0	14,200	1,519,400	107.00	79.44	79.44	79.81	79.44	79.44	19,126	79.441	0.00%
2021-09-15	0	107.0	107.0	107.5	106.3	107.5	2,400	256,720	106.97	79.44	79.44	79.81	78.92	79.81	3,233	79.417	-0.19%
2021-09-14	0	107.2	106.2	107.5	106.1	107.7	2,400	256,420	106.84	79.59	78.85	79.81	78.77	79.96	3,233	79.324	0.94%
2021-09-13	0	106.2	106.1	106.5	106.0	106.8	2,800	297,200	106.14	78.85	78.77	79.07	78.70	79.29	3,771	78.805	-0.19%
2021-09-10	0	106.4	106.4	106.9	106.2	107.5	1,200	127,700	106.42	79.00	79.00	79.37	78.85	79.81	1,616	79.008	0.09%
2021-09-09	0	106.3	106.3	106.8	106.0	106.3	2,200	233,800	106.27	78.92	78.92	79.29	78.70	78.92	2,963	78.901	0.00%
2021-09-08	0	106.3	106.3	106.9	106.0	106.3	5,800	615,300	106.09	78.92	78.92	79.37	78.70	78.92	7,812	78.763	-0.56%
2021-09-07	0	106.9	106.5	106.9	106.5	108.5	4,077	435,839	106.90	79.37	79.07	79.37	79.07	80.55	5,491	79.368	-0.37%
2021-09-06	0	107.3	107.0	107.7	107.3	107.3	800	85,840	107.30	79.66	79.44	79.96	79.66	79.66	1,078	79.664	0.28%
2021-09-03	0	107.0	106.9	107.9	107.0	108.0	1,600	171,800	107.38	79.44	79.37	80.11	79.44	80.18	2,155	79.720	-1.56%
2021-09-02	0	108.7	108.0	108.8	107.0	108.7	7,600	818,140	107.65	80.70	80.18	80.78	79.44	80.70	10,236	79.924	0.09%
2021-09-01	0	108.6	108.0	108.8	107.4	108.9	600	64,720	107.87	80.63	80.18	80.78	79.74	80.85	808	80.085	1.31%
2021-08-31	0	107.2	107.0	108.0	-	-	0	0	-	79.59	79.44	80.18	-	-	0	-	0.00%
2021-08-30	0	107.2	107.2	107.5	107.0	108.5	3,000	322,880	107.63	79.59	79.59	79.81	79.44	80.55	4,041	79.907	-0.28%
2021-08-27	0	107.5	107.5	108.8	-	-	0	0	-	79.81	79.81	80.78	-	-	0	-	0.47%
2021-08-26	0	107.0	106.2	110.0	107.0	107.6	2,600	279,060	107.33	79.44	78.85	81.67	79.44	79.89	3,502	79.687	-0.74%
2021-08-25	0	107.8	107.2	108.5	107.8	108.0	1,600	172,520	107.83	80.04	79.59	80.55	80.04	80.18	2,155	80.054	-0.28%
2021-08-24	0	108.1	107.8	108.5	108.1	108.1	600	64,860	108.10	80.26	80.04	80.55	80.26	80.26	808	80.258	1.03%
2021-08-23	0	107.0	106.0	108.1	107.0	107.0	600	64,200	107.00	79.44	78.70	80.26	79.44	79.44	808	79.441	0.00%
2021-08-20	0	107.0	107.0	107.7	106.0	107.0	20,667	2,206,202	106.75	79.44	79.44	79.96	78.70	79.44	27,837	79.256	-0.28%
2021-08-19	0	107.3	107.3	108.0	107.0	107.9	2,800	301,140	107.55	79.66	79.66	80.18	79.44	80.11	3,771	79.850	-0.28%
2021-08-18	0	107.6	107.1	108.3	107.6	107.6	12,600	1,355,760	107.60	79.89	79.52	80.41	79.89	79.89	16,971	79.887	0.00%
2021-08-17	0	107.6	107.4	108.3	107.6	109.2	2,400	259,860	108.28	79.89	79.74	80.41	79.89	81.07	3,233	80.388	-0.55%
2021-08-16	0	108.2	108.2	108.7	108.0	108.0	800	86,400	108.00	80.33	80.33	80.70	80.18	80.18	1,078	80.184	0.19%
2021-08-13	0	108.0	107.8	108.8	107.9	108.8	5,200	562,820	108.23	80.18	80.04	80.78	80.11	80.78	7,004	80.358	0.65%
2021-08-12	0	107.3	107.3	107.9	107.0	107.0	600	64,200	107.00	79.66	79.66	80.11	79.44	79.44	808	79.441	-0.09%
2021-08-11	0	107.4	107.4	107.9	107.4	107.8	1,400	150,820	107.73	79.74	79.74	80.11	79.74	80.04	1,886	79.982	-0.28%
2021-08-10	0	107.7	107.5	107.7	107.5	107.7	1,600	172,120	107.58	79.96	79.81	79.96	79.81	79.96	2,155	79.868	0.19%
2021-08-09	0	107.5	107.1	107.6	106.8	107.6	2,975	319,077	107.25	79.81	79.52	79.89	79.29	79.89	4,007	79.629	0.84%
2021-08-06	0	106.6	105.3	107.0	105.1	107.7	7,686	816,530	106.24	79.14	78.18	79.44	78.03	79.96	10,352	78.874	-0.37%
2021-08-05	0	107.0	107.0	107.8	107.0	107.7	8,400	902,360	107.42	79.44	79.44	80.04	79.44	79.96	11,314	79.756	-0.37%
2021-08-04	0	107.4	107.4	107.7	107.3	108.3	1,600	172,540	107.84	79.74	79.74	79.96	79.66	80.41	2,155	80.063	0.19%
2021-08-03	0	107.2	107.2	107.8	107.0	108.0	3,200	345,080	107.84	79.59	79.59	80.04	79.44	80.18	4,310	80.063	-0.56%
2021-08-02	0	107.8	107.5	107.8	107.0	107.9	4,000	430,600	107.65	80.04	79.81	80.04	79.44	80.11	5,388	79.924	0.75%
2021-07-30	0	107.0	107.0	108.0	107.0	108.2	600	64,440	107.40	79.44	79.44	80.18	79.44	80.33	808	79.738	0.00%
2021-07-29	0	107.0	107.0	107.9	107.0	108.2	4,200	452,780	107.80	79.44	79.44	80.11	79.44	80.33	5,657	80.039	0.00%
2021-07-28	0	107.0	107.0	107.5	105.8	107.8	2,245	240,712	107.22	79.44	79.44	79.81	78.55	80.04	3,024	79.606	0.00%
2021-07-27	0	107.0	107.0	107.2	107.0	108.0	5,000	536,020	107.20	79.44	79.44	79.59	79.44	80.18	6,735	79.593	0.00%
2021-07-26	0	107.0	106.1	107.8	107.0	107.5	9,200	986,000	107.17	79.44	78.77	80.04	79.44	79.81	12,392	79.570	-1.47%
2021-07-23	0	108.6	107.7	108.8	-	-	0	0	-	80.63	79.96	80.78	-	-	0	-	0.00%
2021-07-22	0	108.6	108.6	109.0	-	-	67	7,303	109.00	80.63	80.63	80.93	-	-	90	80.926	0.09%
2021-07-21	0	108.5	107.6	108.8	108.5	108.8	3,000	326,280	108.76	80.55	79.89	80.78	80.55	80.78	4,041	80.748	0.84%
2021-07-20	0	107.6	107.6	108.3	107.0	108.0	1,200	128,980	107.48	79.89	79.89	80.41	79.44	80.18	1,616	79.800	-0.37%
2021-07-19	0	108.0	108.0	108.5	107.6	107.8	1,800	193,860	107.70	80.18	80.18	80.55	79.89	80.04	2,424	79.961	-0.92%
2021-07-16	0	109.0	108.2	109.0	109.3	109.7	600	65,700	109.50	80.93	80.33	80.93	81.15	81.45	808	81.297	0.18%
2021-07-15	0	108.8	108.6	109.0	107.5	108.8	4,800	517,580	107.83	80.78	80.63	80.93	79.81	80.78	6,465	80.057	1.21%
2021-07-14	0	107.5	107.5	107.9	107.5	107.5	200	21,500	107.50	79.81	79.81	80.11	79.81	79.81	269	79.813	-0.74%
2021-07-13	0	108.3	108.3	108.5	107.1	108.5	1,600	172,400	107.75	80.41	80.41	80.55	79.52	80.55	2,155	79.998	-0.18%
2021-07-12	0	108.5	107.6	108.5	108.5	108.5	1,400	151,900	108.50	80.55	79.89	80.55	80.55	80.55	1,886	80.555	-0.18%
2021-07-09	0	108.7	107.5	108.8	107.0	108.7	6,200	669,940	108.05	80.70	79.81	80.78	79.44	80.70	8,351	80.224	-0.28%
2021-07-08	0	109.0	108.0	109.0	109.1	109.2	1,680	183,440	109.19	80.93	80.18	80.93	81.00	81.07	2,263	81.068	-0.55%
2021-07-07	0	109.6	109.6	109.9	108.8	109.4	5,600	611,000	109.11	81.37	81.37	81.59	80.78	81.22	7,543	81.006	0.09%
2021-07-06	0	109.5	109.3	109.8	109.5	109.5	1,000	109,500	109.50	81.30	81.15	81.52	81.30	81.30	1,347	81.297	0.00%
2021-07-05	0	109.5	108.8	110.0	109.0	109.5	6,800	741,300	109.01	81.30	80.78	81.67	80.93	81.30	9,159	80.937	0.46%
2021-07-02	0	109.0	109.0	109.3	109.0	110.5	9,200	1,005,880	109.33	80.93	80.93	81.15	80.93	82.04	12,392	81.175	-1.09%
2021-06-30	0	110.2	109.8	110.5	109.8	110.5	2,000	220,500	110.25	81.82	81.52	82.04	81.52	82.04	2,694	81.854	0.64%
2021-06-29	0	109.5	109.3	110.0	109.5	110.0	1,800	197,480	109.71	81.30	81.15	81.67	81.30	81.67	2,424	81.454	-1.08%
2021-06-28	0	110.7	109.0	110.7	109.6	111.0	2,200	242,280	110.13	82.19	80.93	82.19	81.37	82.41	2,963	81.763	1.56%
2021-06-25	0	109.0	108.0	109.0	109.0	109.0	5,800	631,360	108.86	80.93	80.18	80.93	80.93	80.93	7,812	80.819	0.18%
2021-06-24	0	108.8	107.6	109.5	107.2	108.8	4,225	456,480	108.04	80.78	79.89	81.30	79.59	80.78	5,691	80.215	0.93%
2021-06-23	0	107.8	107.8	108.0	107.5	107.5	800	86,000	107.50	80.04	80.04	80.18	79.81	79.81	1,078	79.813	-0.19%
2021-06-22	0	108.0	107.6	108.0	107.6	108.0	850	91,560	107.72	80.18	79.89	80.18	79.89	80.18	1,145	79.974	0.19%
2021-06-21	0	107.8	107.1	108.3	107.6	108.0	1,000	107,760	107.76	80.04	79.52	80.41	79.89	80.18	1,347	80.006	-0.19%
2021-06-18	0	108.0	108.0	108.4	-	-	0	0	-	80.18	80.18	80.48	-	-	0	-	0.00%
2021-06-17	0	108.0	108.0	108.6	107.6	108.0	1,800	194,320	107.96	80.18	80.18	80.63	79.89	80.18	2,424	80.151	-0.37%
2021-06-16	0	108.4	107.5	108.4	-	-	0	0	-	80.48	79.81	80.48	-	-	0	-	-0.09%
2021-06-15	0	108.5	108.4	108.7	107.6	108.7	2,000	216,440	108.22	80.55	80.48	80.70	79.89	80.70	2,694	80.347	0.37%
2021-06-11	0	108.1	108.1	108.8	107.4	108.8	6,800	733,620	107.89	80.26	80.26	80.78	79.74	80.78	9,159	80.099	-0.64%
2021-06-10	0	108.8	108.5	108.8	108.1	109.0	1,200	130,100	108.42	80.78	80.55	80.78	80.26	80.93	1,616	80.493	0.18%
2021-06-09	0	108.6	108.5	108.6	108.5	109.0	1,600	173,780	108.61	80.63	80.55	80.63	80.55	80.93	2,155	80.638	-0.37%
2021-06-08	0	109.0	108.6	109.0	108.6	109.4	2,800	304,800	108.86	80.93	80.63	80.93	80.63	81.22	3,771	80.820	-0.37%
2021-06-07	0	109.4	108.8	109.4	107.5	109.8	14,667	1,582,210	107.88	81.22	80.78	81.22	79.81	81.52	19,755	80.091	-0.36%
2021-06-04	0	109.8	108.8	110.0	109.8	109.8	1,800	197,640	109.80	81.52	80.78	81.67	81.52	81.52	2,424	81.520	0.09%
2021-06-03	0	109.7	109.0	109.8	108.4	109.7	3,400	371,180	109.17	81.45	80.93	81.52	80.48	81.45	4,579	81.053	0.64%
2021-06-02	0	109.0	108.9	109.5	109.0	109.8	1,600	175,200	109.50	80.93	80.85	81.30	80.93	81.52	2,155	81.297	-0.73%
2021-06-01	0	109.8	108.3	109.8	108.1	109.9	6,335	686,953	108.44	81.52	80.41	81.52	80.26	81.59	8,533	80.509	1.01%
2021-05-31	0	108.7	108.4	108.8	108.3	110.0	6,600	717,860	108.77	80.70	80.48	80.78	80.41	81.67	8,890	80.753	-0.28%
2021-05-28	0	109.0	109.0	109.4	108.9	110.8	9,600	1,052,500	109.64	80.93	80.93	81.22	80.85	82.26	12,930	81.398	-0.55%
2021-05-27	0	109.6	109.6	110.0	108.9	110.0	4,200	461,020	109.77	81.37	81.37	81.67	80.85	81.67	5,657	81.495	0.74%
2021-05-26	0	108.8	108.6	109.1	108.5	109.0	6,000	653,140	108.86	80.78	80.63	81.00	80.55	80.93	8,081	80.820	-0.18%
2021-05-25	0	109.0	108.8	109.0	108.5	109.5	6,600	719,420	109.00	80.93	80.78	80.93	80.55	81.30	8,890	80.928	0.37%
2021-05-24	0	108.6	108.6	109.0	107.4	109.0	5,604	607,754	108.45	80.63	80.63	80.93	79.74	80.93	7,548	80.518	0.56%
2021-05-21	0	108.0	107.8	108.0	107.2	108.0	1,200	129,440	107.87	80.18	80.04	80.18	79.59	80.18	1,616	80.085	0.00%
2021-05-20	0	108.0	106.4	108.0	106.3	108.0	6,000	645,340	107.56	80.18	79.00	80.18	78.92	80.18	8,081	79.855	0.93%
2021-05-18	0	107.0	106.9	107.2	106.6	107.5	5,000	535,520	107.10	79.44	79.37	79.59	79.14	79.81	6,735	79.519	0.00%
2021-05-17	0	107.0	106.5	107.0	106.8	107.0	1,400	149,720	106.94	79.44	79.07	79.44	79.29	79.44	1,886	79.399	0.19%
2021-05-14	0	106.8	106.8	107.4	106.0	107.5	3,400	362,740	106.69	79.29	79.29	79.74	78.70	79.81	4,579	79.210	0.95%
2021-05-13	0	105.8	105.4	105.8	105.9	107.0	2,000	212,260	106.13	78.55	78.25	78.55	78.62	79.44	2,694	78.795	-1.12%
2021-05-12	0	107.0	106.6	107.0	105.5	107.7	6,000	639,740	106.62	79.44	79.14	79.44	78.33	79.96	8,081	79.162	0.38%
2021-05-11	0	106.6	106.1	106.6	106.5	107.8	2,800	299,580	106.99	79.14	78.77	79.14	79.07	80.04	3,771	79.436	0.09%
2021-05-10	0	106.5	106.2	108.0	106.1	108.0	3,600	385,000	106.94	79.07	78.85	80.18	78.77	80.18	4,849	79.400	0.38%
2021-05-07	0	106.1	106.1	107.0	105.8	106.1	4,631	490,626	105.94	78.77	78.77	79.44	78.55	78.77	6,238	78.657	0.57%
2021-05-06	0	105.5	105.0	105.5	104.6	105.5	3,800	399,540	105.14	78.33	77.96	78.33	77.66	78.33	5,118	78.062	1.83%
2021-05-05	0	103.6	103.6	104.6	103.6	104.6	1,400	145,240	103.74	76.92	76.92	77.66	76.92	77.66	1,886	77.023	-0.96%
2021-05-04	0	104.6	102.9	105.0	102.9	104.6	4,600	478,020	103.92	77.66	76.40	77.96	76.40	77.66	6,196	77.153	-0.10%
2021-05-03	0	104.7	102.9	104.7	104.7	104.7	400	41,880	104.70	77.73	76.40	77.73	77.73	77.73	539	77.734	0.00%
2021-04-30	0	104.7	104.0	104.7	104.8	105.0	400	41,960	104.90	77.73	77.21	77.73	77.81	77.96	539	77.882	0.29%
2021-04-29	0	104.4	103.1	104.5	103.1	104.4	4,400	457,040	103.87	77.51	76.55	77.59	76.55	77.51	5,926	77.119	0.58%
2021-04-28	0	103.8	103.5	104.0	103.8	104.0	2,000	207,660	103.83	77.07	76.84	77.21	77.07	77.21	2,694	77.088	0.78%
2021-04-27	0	103.0	102.6	103.6	103.0	103.0	800	82,400	103.00	76.47	76.17	76.92	76.47	76.47	1,078	76.472	0.00%
2021-04-26	0	103.0	102.0	103.0	102.0	103.0	604	62,012	102.67	76.47	75.73	76.47	75.73	76.47	814	76.226	0.00%
2021-04-23	0	103.0	102.9	103.2	102.7	103.0	3,800	390,860	102.86	76.47	76.40	76.62	76.25	76.47	5,118	76.366	-0.48%
2021-04-22	0	103.5	102.2	103.5	100.5	103.6	4,200	428,180	101.95	76.84	75.88	76.84	74.62	76.92	5,657	75.690	1.97%
2021-04-21	0	101.5	101.5	102.7	101.5	102.8	1,000	101,980	101.98	75.36	75.36	76.25	75.36	76.32	1,347	75.714	-1.36%
2021-04-20	0	102.9	101.7	102.9	101.1	102.9	1,400	142,440	101.74	76.40	75.51	76.40	75.06	76.40	1,886	75.538	1.38%
2021-04-19	0	102.6	102.6	103.2	101.6	103.2	5,000	512,860	102.57	75.36	75.36	75.80	74.62	75.80	6,808	75.337	-0.58%
2021-04-16	0	103.2	102.3	103.2	103.3	103.3	400	41,320	103.30	75.80	75.14	75.80	75.87	75.87	545	75.872	-0.10%
2021-04-15	0	103.3	102.5	103.3	102.0	103.3	1,600	163,660	102.29	75.87	75.28	75.87	74.92	75.87	2,178	75.128	0.78%
2021-04-14	0	102.5	102.5	103.7	102.2	102.5	2,000	204,700	102.35	75.28	75.28	76.17	75.06	75.28	2,723	75.174	0.29%
2021-04-13	0	102.2	102.1	102.8	102.2	103.8	3,000	308,040	102.68	75.06	74.99	75.50	75.06	76.24	4,085	75.417	0.20%
2021-04-12	0	102.0	102.0	102.4	102.0	102.0	1,831	186,762	102.00	74.92	74.92	75.21	74.92	74.92	2,493	74.917	0.79%
2021-04-09	0	101.2	101.2	102.9	101.1	102.5	1,600	163,140	101.96	74.33	74.33	75.58	74.26	75.28	2,178	74.890	-0.30%
2021-04-08	0	101.5	101.3	103.0	101.5	101.5	800	81,140	101.43	74.55	74.40	75.65	74.55	74.55	1,089	74.495	-0.59%
2021-04-07	0	102.1	102.1	102.5	102.0	102.5	5,633	575,402	102.15	74.99	74.99	75.28	74.92	75.28	7,669	75.026	1.09%
2021-04-01	0	101.0	100.1	101.0	100.1	101.0	400	40,220	100.55	74.18	73.52	74.18	73.52	74.18	545	73.852	1.00%
2021-03-31	0	100.0	99.95	100.0	99.95	101.0	2,400	240,850	100.35	73.45	73.41	73.45	73.41	74.18	3,268	73.708	-0.10%
2021-03-30	0	100.1	100.1	101.0	100.0	101.1	800	80,620	100.78	73.52	73.52	74.18	73.45	74.26	1,089	74.017	-0.10%
2021-03-29	0	100.2	100.2	101.0	100.0	101.0	800	80,380	100.48	73.60	73.60	74.18	73.45	74.18	1,089	73.797	-0.30%
2021-03-26	0	100.5	100.5	101.0	100.5	101.3	4,400	443,160	100.72	73.82	73.82	74.18	73.82	74.40	5,991	73.976	-0.50%
2021-03-25	0	101.0	99.80	101.3	99.50	101.0	5,400	541,760	100.33	74.18	73.30	74.40	73.08	74.18	7,352	73.688	1.41%
2021-03-24	0	99.60	99.60	100.0	99.55	100.0	4,000	398,370	99.593	73.15	73.15	73.45	73.12	73.45	5,446	73.149	-0.25%
2021-03-23	0	99.85	99.65	100.0	99.50	100.9	1,400	139,860	99.900	73.34	73.19	73.45	73.08	74.11	1,906	73.375	-0.15%
2021-03-22	0	100.0	99.95	100.0	100.0	100.5	1,600	160,300	100.19	73.45	73.41	73.45	73.45	73.82	2,178	73.586	0.05%
2021-03-19	0	99.95	99.70	100.0	100.0	100.9	2,604	261,122	100.28	73.41	73.23	73.45	73.45	74.11	3,545	73.652	-0.74%
2021-03-18	0	100.7	100.1	100.8	99.90	100.7	1,000	100,440	100.44	73.96	73.52	74.04	73.37	73.96	1,362	73.771	0.80%
2021-03-17	0	99.90	99.80	100.0	99.60	99.90	5,800	578,320	99.710	73.37	73.30	73.45	73.15	73.37	7,897	73.235	0.05%
2021-03-16	0	99.85	99.55	99.85	99.50	100.0	2,030	202,778	99.891	73.34	73.12	73.34	73.08	73.45	2,764	73.368	-0.15%
2021-03-15	0	100.0	99.45	100.5	99.45	100.5	1,600	160,060	100.04	73.45	73.04	73.82	73.04	73.82	2,178	73.476	0.00%
2021-03-12	0	100.0	100.0	100.5	100.0	101.3	2,000	201,120	100.56	73.45	73.45	73.82	73.45	74.40	2,723	73.860	-0.10%
2021-03-11	0	100.1	100.0	101.1	99.90	101.3	5,200	524,420	100.85	73.52	73.45	74.26	73.37	74.40	7,080	74.073	0.20%
2021-03-10	0	99.90	99.40	100.0	98.80	100.1	1,400	139,680	99.771	73.37	73.01	73.45	72.57	73.52	1,906	73.280	1.11%
2021-03-09	0	98.80	98.70	100.0	98.40	99.45	8,600	851,200	98.977	72.57	72.49	73.45	72.27	73.04	11,709	72.697	-0.65%
2021-03-08	0	99.45	99.40	100.5	99.45	99.60	10,600	1,054,970	99.525	73.04	73.01	73.82	73.04	73.15	14,432	73.100	-0.15%
2021-03-05	0	99.60	99.50	100.2	99.45	100.5	5,822	580,934	99.783	73.15	73.08	73.60	73.04	73.82	7,927	73.289	-1.19%
2021-03-04	0	100.8	100.0	101.0	99.60	101.2	3,400	341,880	100.55	74.04	73.45	74.18	73.15	74.33	4,629	73.854	0.30%
2021-03-03	0	100.5	100.0	100.6	99.50	100.6	23,600	2,358,140	99.921	73.82	73.45	73.89	73.08	73.89	32,131	73.390	0.00%
2021-03-02	0	100.5	99.80	100.5	100.0	101.8	22,000	2,207,500	100.34	73.82	73.30	73.82	73.45	74.77	29,953	73.699	0.00%
2021-03-01	0	100.5	100.3	102.0	100.0	103.3	16,000	1,614,960	100.94	73.82	73.67	74.92	73.45	75.87	21,784	74.135	-0.69%
2021-02-26	0	101.2	101.2	102.0	99.10	105.9	74,400	7,607,360	102.25	74.33	74.33	74.92	72.79	77.78	101,296	75.100	-13.13%
2021-02-25	0	116.5	116.0	116.5	114.0	119.0	18,400	2,135,380	116.05	85.57	85.20	85.57	83.73	87.40	25,052	85.239	2.28%
2021-02-24	0	113.9	113.9	114.5	113.0	114.8	11,600	1,321,580	113.93	83.66	83.66	84.10	83.00	84.32	15,793	83.679	-0.61%
2021-02-23	0	114.6	114.2	114.6	111.4	114.6	12,204	1,379,188	113.01	84.17	83.88	84.17	81.82	84.17	16,616	83.005	1.42%
2021-02-22	0	113.0	112.2	113.0	111.8	113.1	21,200	2,381,240	112.32	83.00	82.41	83.00	82.12	83.07	28,864	82.499	2.26%
2021-02-19	0	110.5	110.5	111.0	110.0	112.0	5,200	576,200	110.81	81.16	81.16	81.53	80.79	82.26	7,080	81.386	-1.34%
2021-02-18	0	112.0	111.5	112.6	110.1	112.9	5,600	624,740	111.56	82.26	81.89	82.70	80.87	82.92	7,624	81.939	0.00%
2021-02-17	0	112.0	111.8	112.0	111.8	112.5	5,670	635,991	112.17	82.26	82.12	82.26	82.12	82.63	7,720	82.385	0.18%
2021-02-16	0	111.8	111.4	112.5	109.5	113.3	22,200	2,460,960	110.85	82.12	81.82	82.63	80.43	83.22	30,225	81.420	3.52%
2021-02-11	0	108.0	107.7	108.0	107.1	108.0	6,600	711,320	107.78	79.32	79.10	79.32	78.66	79.32	8,986	79.159	0.75%
2021-02-10	0	107.2	107.2	107.4	106.0	107.5	8,600	919,920	106.97	78.74	78.74	78.88	77.86	78.96	11,709	78.566	0.85%
2021-02-09	0	106.3	106.0	106.3	104.4	106.5	7,400	782,520	105.75	78.08	77.86	78.08	76.68	78.22	10,075	77.669	1.24%
2021-02-08	0	105.0	105.0	105.2	104.0	105.3	9,800	1,025,740	104.67	77.12	77.12	77.27	76.39	77.34	13,343	76.876	-1.32%
2021-02-05	0	106.4	106.3	106.8	106.2	107.0	17,682	1,887,962	106.77	78.15	78.08	78.44	78.00	78.59	24,074	78.423	0.95%
2021-02-04	0	105.4	105.3	105.7	103.4	105.8	18,000	1,893,600	105.20	77.41	77.34	77.63	75.95	77.71	24,507	77.268	2.53%
2021-02-03	0	102.8	102.6	102.8	99.90	102.8	27,200	2,767,800	101.76	75.50	75.36	75.50	73.37	75.50	37,033	74.739	3.06%
2021-02-02	0	99.75	99.70	99.75	98.75	99.60	11,200	1,112,740	99.352	73.26	73.23	73.26	72.53	73.15	15,249	72.972	1.58%
2021-02-01	0	98.20	98.00	98.20	97.90	98.30	7,400	726,280	98.146	72.13	71.98	72.13	71.91	72.20	10,075	72.086	-0.30%
2021-01-29	0	98.50	97.50	98.50	97.75	99.00	5,600	552,090	98.588	72.35	71.61	72.35	71.80	72.71	7,624	72.411	0.41%
2021-01-28	0	98.10	97.80	98.10	97.50	98.50	4,400	431,450	98.057	72.05	71.83	72.05	71.61	72.35	5,991	72.021	-0.41%
2021-01-27	0	98.50	97.60	98.50	97.00	98.60	5,000	488,000	97.600	72.35	71.69	72.35	71.24	72.42	6,808	71.685	1.39%
2021-01-26	0	97.15	97.10	97.45	97.00	97.45	14,387	1,397,286	97.121	71.35	71.32	71.58	71.24	71.58	19,588	71.334	-0.31%
2021-01-25	0	97.45	97.35	98.35	97.35	98.55	6,400	623,900	97.484	71.58	71.50	72.24	71.50	72.38	8,714	71.601	-0.20%
2021-01-22	0	97.65	97.50	97.65	-	-	5	490	98.000	71.72	71.61	71.72	-	-	7	71.979	-0.05%
2021-01-21	0	97.70	97.65	97.90	97.70	97.90	1,600	156,600	97.875	71.76	71.72	71.91	71.76	71.91	2,178	71.887	0.10%
2021-01-20	0	97.60	97.50	98.30	97.55	98.30	5,200	508,910	97.867	71.69	71.61	72.20	71.65	72.20	7,080	71.882	-0.26%
2021-01-19	0	97.85	97.70	97.90	97.50	97.95	2,800	273,890	97.818	71.87	71.76	71.91	71.61	71.94	3,812	71.845	0.36%
2021-01-18	0	97.50	97.30	97.50	97.25	97.50	4,200	409,280	97.448	71.61	71.47	71.61	71.43	71.61	5,718	71.574	0.00%
2021-01-15	0	97.50	97.50	99.80	97.00	97.60	3,367	327,558	97.285	71.61	71.61	73.30	71.24	71.69	4,584	71.454	-0.15%
2021-01-14	0	97.65	97.65	97.70	97.30	97.70	3,800	371,040	97.642	71.72	71.72	71.76	71.47	71.76	5,174	71.716	-0.10%
2021-01-13	0	97.75	97.30	97.75	97.20	97.75	8,400	818,000	97.381	71.80	71.47	71.80	71.39	71.80	11,437	71.525	0.51%
2021-01-12	0	97.25	97.20	97.40	97.00	97.50	6,000	584,210	97.368	71.43	71.39	71.54	71.24	71.61	8,169	71.515	-0.15%
2021-01-11	0	97.40	97.40	97.80	97.10	98.30	3,600	351,770	97.714	71.54	71.54	71.83	71.32	72.20	4,901	71.769	-0.92%
2021-01-08	0	98.30	98.00	98.50	97.75	98.50	6,025	592,187	98.288	72.20	71.98	72.35	71.80	72.35	8,203	72.191	0.56%
2021-01-07	0	97.75	97.00	97.90	97.10	98.00	2,212	215,788	97.553	71.80	71.24	71.91	71.32	71.98	3,012	71.651	0.67%
2021-01-06	0	97.10	97.00	97.20	96.50	97.55	3,200	311,300	97.281	71.32	71.24	71.39	70.88	71.65	4,357	71.451	-0.41%
2021-01-05	0	97.50	97.00	97.80	97.00	98.25	11,800	1,147,710	97.264	71.61	71.24	71.83	71.24	72.16	16,066	71.438	0.10%
2021-01-04	0	97.40	97.30	97.40	97.40	97.60	4,802	467,796	97.417	71.54	71.47	71.54	71.54	71.69	6,538	71.551	-0.26%
2020-12-31	0	97.65	97.60	98.30	97.50	97.65	800	78,070	97.588	71.72	71.69	72.20	71.61	71.72	1,089	71.676	-0.36%
2020-12-30	0	98.00	97.55	98.00	97.35	98.20	7,200	702,430	97.560	71.98	71.65	71.98	71.50	72.13	9,803	71.656	0.87%
2020-12-29	0	97.15	96.80	97.15	96.80	97.40	4,402	427,262	97.061	71.35	71.10	71.35	71.10	71.54	5,993	71.289	0.57%
2020-12-28	0	96.60	96.60	97.00	96.60	97.20	3,000	290,530	96.843	70.95	70.95	71.24	70.95	71.39	4,085	71.130	-0.87%
2020-12-24	0	97.45	97.45	97.50	96.55	97.45	1,200	116,460	97.050	71.58	71.58	71.61	70.91	71.58	1,634	71.281	0.21%
2020-12-23	0	97.25	97.00	97.25	96.80	97.50	1,600	155,480	97.175	71.43	71.24	71.43	71.10	71.61	2,178	71.373	0.41%
2020-12-22	0	96.85	96.85	97.30	96.50	97.50	12,600	1,220,950	96.901	71.13	71.13	71.47	70.88	71.61	17,155	71.172	-1.02%
2020-12-21	0	97.85	97.50	98.45	96.25	98.50	6,205	607,758	97.946	71.87	71.61	72.31	70.69	72.35	8,448	71.940	-0.66%
2020-12-18	0	98.50	98.30	98.50	98.00	99.20	10,800	1,065,790	98.684	72.35	72.20	72.35	71.98	72.86	14,704	72.482	-0.61%
2020-12-17	0	99.10	99.00	99.10	98.90	99.15	5,600	554,770	99.066	72.79	72.71	72.79	72.64	72.82	7,624	72.762	0.15%
2020-12-16	0	98.95	98.50	98.95	98.10	98.95	4,200	413,930	98.555	72.68	72.35	72.68	72.05	72.68	5,718	72.387	0.92%
2020-12-15	0	98.05	98.05	98.95	98.05	99.40	7,230	713,617	98.702	72.02	72.02	72.68	72.02	73.01	9,844	72.495	-1.16%
2020-12-14	0	99.20	98.70	99.20	98.60	100.0	10,500	1,044,290	99.456	72.86	72.49	72.86	72.42	73.45	14,296	73.049	-0.80%
2020-12-11	0	100.0	99.95	100.0	99.85	100.5	7,000	699,880	99.983	73.45	73.41	73.45	73.34	73.82	9,531	73.436	0.00%
2020-12-10	0	100.0	99.95	100.0	99.80	100.6	6,000	600,200	100.03	73.45	73.41	73.45	73.30	73.89	8,169	73.473	-0.60%
2020-12-09	0	100.6	100.4	100.6	100.4	101.2	5,000	504,280	100.86	73.89	73.74	73.89	73.74	74.33	6,808	74.077	-1.18%
2020-12-08	0	101.8	101.4	101.9	98.10	102.0	16,649	1,671,665	100.41	74.77	74.48	74.84	72.05	74.92	22,668	73.747	0.00%
2020-12-07	0	109.9	109.6	109.9	109.0	109.9	42,426	4,640,719	109.38	74.77	74.57	74.77	74.16	74.77	62,359	74.419	0.37%
2020-12-04	0	109.5	109.4	109.5	109.0	109.5	27,500	3,002,500	109.18	74.50	74.43	74.50	74.16	74.50	40,420	74.282	0.46%
2020-12-03	0	109.0	108.9	109.0	108.5	109.2	17,000	1,852,440	108.97	74.16	74.09	74.16	73.82	74.29	24,987	74.136	0.46%
2020-12-02	0	108.5	108.0	108.5	108.0	109.5	5,400	585,700	108.46	73.82	73.48	73.82	73.48	74.50	7,937	73.793	-0.46%
2020-12-01	0	109.0	108.6	109.0	108.5	109.5	14,400	1,569,800	109.01	74.16	73.89	74.16	73.82	74.50	21,166	74.167	0.93%
2020-11-30	0	108.0	108.0	109.3	108.0	109.5	15,771	1,712,817	108.61	73.48	73.48	74.36	73.48	74.50	23,181	73.890	-1.37%
2020-11-27	0	109.5	109.1	109.6	108.2	109.5	9,400	1,023,020	108.83	74.50	74.23	74.57	73.61	74.50	13,816	74.044	1.11%
2020-11-26	0	108.3	108.3	108.6	108.1	109.0	6,981	757,497	108.51	73.68	73.68	73.89	73.55	74.16	10,261	73.823	-0.46%
2020-11-25	0	108.8	108.7	108.9	108.0	108.8	16,020	1,737,322	108.45	74.02	73.95	74.09	73.48	74.02	23,547	73.782	0.83%
2020-11-24	0	107.9	107.8	108.0	107.6	108.0	7,800	840,820	107.80	73.41	73.34	73.48	73.21	73.48	11,465	73.340	0.28%
2020-11-23	0	107.6	107.3	108.0	106.5	108.0	16,800	1,798,100	107.03	73.21	73.00	73.48	72.46	73.48	24,693	72.818	0.65%
2020-11-20	0	106.9	106.7	106.9	106.5	107.2	6,204	662,388	106.77	72.73	72.59	72.73	72.46	72.93	9,119	72.639	0.28%
2020-11-19	0	106.6	106.6	106.9	106.5	107.0	2,800	298,440	106.59	72.53	72.53	72.73	72.46	72.80	4,116	72.515	0.00%
2020-11-18	0	106.6	106.6	107.0	106.4	107.1	7,193	768,820	106.88	72.53	72.53	72.80	72.39	72.87	10,573	72.719	0.00%
2020-11-17	0	106.6	106.6	107.5	106.3	107.8	5,400	576,800	106.81	72.53	72.53	73.14	72.32	73.34	7,937	72.671	0.38%
2020-11-16	0	106.2	106.2	106.7	105.6	107.5	13,800	1,471,080	106.60	72.25	72.25	72.59	71.84	73.14	20,284	72.525	0.57%
2020-11-13	0	105.6	105.6	106.0	105.5	106.1	4,800	506,940	105.61	71.84	71.84	72.12	71.78	72.18	7,055	71.853	-0.38%
2020-11-12	0	106.0	105.2	106.0	105.1	106.0	14,000	1,475,040	105.36	72.12	71.57	72.12	71.50	72.12	20,578	71.682	0.19%
2020-11-11	0	105.8	105.8	106.0	104.9	106.0	7,000	739,860	105.69	71.98	71.98	72.12	71.37	72.12	10,289	71.909	0.57%
2020-11-10	0	105.2	104.5	105.2	104.5	105.2	7,865	825,320	104.94	71.57	71.10	71.57	71.10	71.57	11,560	71.393	1.15%
2020-11-09	0	104.0	103.4	104.0	103.0	104.0	6,800	705,340	103.73	70.76	70.35	70.76	70.08	70.76	9,995	70.570	0.48%
2020-11-06	0	103.5	103.2	103.5	103.0	103.5	6,626	683,918	103.22	70.42	70.21	70.42	70.08	70.42	9,739	70.224	0.39%
2020-11-05	0	103.1	103.0	103.5	102.8	103.7	8,200	846,820	103.27	70.14	70.08	70.42	69.94	70.55	12,053	70.260	0.10%
2020-11-04	0	103.0	102.6	103.1	103.0	103.0	1,400	144,200	103.00	70.08	69.80	70.14	70.08	70.08	2,058	70.076	0.00%
2020-11-03	0	103.0	102.5	103.0	102.5	103.0	3,029	311,746	102.92	70.08	69.74	70.08	69.74	70.08	4,452	70.022	0.10%
2020-11-02	0	102.9	102.6	102.9	102.6	103.0	5,000	514,020	102.80	70.01	69.80	70.01	69.80	70.08	7,349	69.943	0.10%
2020-10-30	0	102.8	102.5	103.0	102.5	103.2	9,800	1,008,960	102.96	69.94	69.74	70.08	69.74	70.21	14,404	70.045	-0.10%
2020-10-29	0	102.9	102.8	103.1	102.8	103.1	4,400	453,140	102.99	70.01	69.94	70.14	69.94	70.14	6,467	70.067	-0.19%
2020-10-28	0	103.1	103.0	103.9	103.1	103.8	7,500	775,030	103.34	70.14	70.08	70.69	70.14	70.62	11,024	70.305	-1.25%
2020-10-27	0	104.4	103.9	104.4	103.1	104.6	4,600	478,320	103.98	71.03	70.69	71.03	70.14	71.16	6,761	70.744	-0.10%
2020-10-23	0	104.5	104.5	104.8	104.5	104.9	4,213	441,686	104.84	71.10	71.10	71.30	71.10	71.37	6,192	71.327	-0.48%
2020-10-22	0	105.0	104.6	105.0	104.6	105.0	8,800	923,300	104.92	71.44	71.16	71.44	71.16	71.44	12,935	71.382	0.48%
2020-10-21	0	104.5	104.3	104.5	103.7	104.6	9,800	1,022,580	104.34	71.10	70.96	71.10	70.55	71.16	14,404	70.991	0.97%
2020-10-20	0	103.5	103.4	104.0	103.0	104.0	9,207	952,616	103.47	70.42	70.35	70.76	70.08	70.76	13,533	70.393	0.10%
2020-10-19	0	103.4	103.3	103.5	103.0	103.8	15,400	1,594,380	103.53	70.35	70.28	70.42	70.08	70.62	22,635	70.437	0.49%
2020-10-16	0	102.9	102.8	103.3	102.8	103.2	5,800	597,020	102.93	70.01	69.94	70.28	69.94	70.21	8,525	70.031	0.00%
2020-10-15	0	102.9	102.7	102.9	102.5	102.9	5,600	575,500	102.77	70.01	69.87	70.01	69.74	70.01	8,231	69.918	0.39%
2020-10-14	0	102.5	102.3	102.5	102.0	102.5	7,000	716,080	102.30	69.74	69.60	69.74	69.40	69.74	10,289	69.598	0.69%
2020-10-12	0	101.8	101.6	102.5	100.3	103.6	17,800	1,815,440	101.99	69.26	69.12	69.74	68.24	70.48	26,163	69.389	-1.64%
2020-10-09	0	103.5	103.2	103.5	102.9	103.5	12,826	1,323,011	103.15	70.42	70.21	70.42	70.01	70.42	18,852	70.178	0.58%
2020-10-08	0	102.9	102.9	103.0	102.3	103.0	17,600	1,806,900	102.66	70.01	70.01	70.08	69.60	70.08	25,869	69.848	0.49%
2020-10-07	0	102.4	102.3	102.4	102.2	102.8	7,800	799,560	102.51	69.67	69.60	69.67	69.53	69.94	11,465	69.741	-0.19%
2020-10-06	0	102.6	102.2	102.6	101.4	104.1	29,000	3,002,080	103.52	69.80	69.53	69.80	68.99	70.82	42,625	70.430	1.08%
2020-10-05	0	101.5	101.3	101.5	99.95	101.8	29,200	2,948,190	100.97	69.06	68.92	69.06	68.00	69.26	42,919	68.692	0.79%
2020-09-30	0	100.7	100.7	100.9	99.50	102.0	52,143	5,250,160	100.69	68.51	68.51	68.65	67.69	69.40	76,642	68.503	4.57%
2020-09-29	0	96.30	96.00	96.35	96.00	96.40	3,200	307,820	96.194	65.52	65.31	65.55	65.31	65.59	4,703	65.445	0.73%
2020-09-28	0	95.60	95.60	95.90	95.10	95.60	5,800	553,660	95.459	65.04	65.04	65.25	64.70	65.04	8,525	64.945	1.06%
2020-09-25	0	94.60	94.50	96.00	94.55	94.80	2,200	208,160	94.618	64.36	64.29	65.31	64.33	64.50	3,234	64.373	-0.21%
2020-09-24	0	94.80	94.55	95.00	94.80	95.15	3,200	303,910	94.972	64.50	64.33	64.63	64.50	64.74	4,703	64.614	-0.42%
2020-09-23	0	95.20	95.00	95.20	95.00	95.40	1,400	133,190	95.136	64.77	64.63	64.77	64.63	64.91	2,058	64.725	0.21%
2020-09-22	0	95.00	95.00	96.00	95.00	95.55	6,200	590,750	95.282	64.63	64.63	65.31	64.63	65.01	9,113	64.825	-0.21%
2020-09-21	0	95.20	95.20	95.30	95.00	95.60	3,815	364,307	95.493	64.77	64.77	64.84	64.63	65.04	5,607	64.969	0.16%
2020-09-18	0	95.05	95.00	95.50	94.80	94.80	400	37,920	94.800	64.67	64.63	64.97	64.50	64.50	588	64.497	-0.63%
2020-09-17	0	95.65	94.90	95.75	95.50	95.80	4,200	401,680	95.638	65.08	64.57	65.14	64.97	65.18	6,173	65.067	-0.16%
2020-09-16	0	95.80	95.50	95.80	95.40	95.80	3,400	324,760	95.518	65.18	64.97	65.18	64.91	65.18	4,997	64.985	0.42%
2020-09-15	0	95.40	95.40	95.50	94.70	95.50	6,600	628,730	95.262	64.91	64.91	64.97	64.43	64.97	9,701	64.811	0.63%
2020-09-14	0	94.80	94.50	95.00	94.50	95.05	4,400	417,080	94.791	64.50	64.29	64.63	64.29	64.67	6,467	64.491	0.00%
2020-09-11	0	94.80	94.75	94.90	94.70	94.80	5,400	511,580	94.737	64.50	64.46	64.57	64.43	64.50	7,937	64.454	0.11%
2020-09-10	0	94.70	94.50	95.20	94.70	95.45	6,000	569,510	94.918	64.43	64.29	64.77	64.43	64.94	8,819	64.578	0.00%
2020-09-09	0	94.70	94.35	94.80	93.40	94.70	10,600	999,490	94.292	64.43	64.19	64.50	63.54	64.43	15,580	64.151	0.91%
2020-09-08	0	93.85	93.40	93.90	93.20	93.85	14,400	1,345,930	93.467	63.85	63.54	63.88	63.41	63.85	21,166	63.590	0.05%
2020-09-07	0	93.80	93.50	94.20	93.75	94.20	5,240	491,862	93.867	63.82	63.61	64.09	63.78	64.09	7,702	63.862	-0.42%
2020-09-04	0	94.20	93.95	94.20	93.00	94.95	2,200	206,090	93.677	64.09	63.92	64.09	63.27	64.60	3,234	63.733	0.16%
2020-09-03	0	94.05	93.70	94.60	93.45	94.80	10,200	958,820	94.002	63.99	63.75	64.36	63.58	64.50	14,992	63.954	-1.21%
2020-09-02	0	95.20	95.20	96.50	95.00	97.00	4,800	460,010	95.835	64.77	64.77	65.65	64.63	65.99	7,055	65.201	-0.78%
2020-09-01	0	95.95	95.80	96.00	96.00	96.20	2,400	230,560	96.067	65.28	65.18	65.31	65.31	65.45	3,528	65.359	-0.72%
2020-08-31	0	96.65	96.15	96.95	96.00	96.65	3,600	346,720	96.311	65.76	65.42	65.96	65.31	65.76	5,291	65.525	0.10%
2020-08-28	0	96.85	96.60	96.85	96.30	96.85	6,600	637,030	96.520	65.69	65.52	65.69	65.31	65.69	9,731	65.464	-0.15%
2020-08-27	0	97.00	96.80	97.25	97.00	97.55	7,600	738,190	97.130	65.79	65.65	65.96	65.79	66.16	11,205	65.878	0.05%
2020-08-26	0	96.95	96.95	97.00	96.85	97.90	4,200	407,620	97.052	65.76	65.76	65.79	65.69	66.40	6,192	65.825	-1.07%
2020-08-25	0	98.00	97.90	98.00	97.00	98.00	5,112	497,994	97.417	66.47	66.40	66.47	65.79	66.47	7,537	66.072	0.51%
2020-08-24	0	97.50	96.50	98.45	97.50	98.40	9,200	902,110	98.055	66.13	65.45	66.77	66.13	66.74	13,565	66.505	-0.51%
2020-08-21	0	98.00	97.10	98.40	97.10	98.70	11,219	1,099,695	98.021	66.47	65.86	66.74	65.86	66.94	16,541	66.482	0.51%
2020-08-20	0	97.50	97.50	97.90	96.95	101.0	27,400	2,696,920	98.428	66.13	66.13	66.40	65.76	68.50	40,399	66.758	3.17%
2020-08-19	0	94.50	94.00	95.50	-	-	0	0	-	64.09	63.75	64.77	-	-	0	-	-0.74%
2020-08-18	0	95.20	94.20	95.20	95.00	95.50	2,200	209,620	95.282	64.57	63.89	64.57	64.43	64.77	3,244	64.624	-0.31%
2020-08-17	0	95.50	94.00	95.50	94.00	95.60	6,400	605,360	94.588	64.77	63.75	64.77	63.75	64.84	9,436	64.153	2.14%
2020-08-14	0	93.50	93.20	94.05	93.50	94.10	2,200	205,830	93.559	63.42	63.21	63.79	63.42	63.82	3,244	63.456	-0.69%
2020-08-13	0	94.15	94.15	94.30	93.90	94.50	8,200	771,770	94.118	63.86	63.86	63.96	63.69	64.09	12,090	63.835	0.43%
2020-08-12	0	93.75	92.60	93.80	92.45	94.00	3,400	317,540	93.394	63.59	62.81	63.62	62.70	63.75	5,013	63.344	0.16%
2020-08-11	0	93.60	93.60	94.30	93.20	96.40	4,200	394,940	94.033	63.48	63.48	63.96	63.21	65.38	6,192	63.777	0.65%
2020-08-10	0	93.00	93.00	93.50	90.20	93.00	7,800	716,970	91.919	63.08	63.08	63.42	61.18	63.08	11,500	62.343	0.00%
2020-08-07	0	93.00	92.90	93.00	91.85	96.70	28,035	2,610,789	93.126	63.08	63.01	63.08	62.30	65.59	41,335	63.162	-4.71%
2020-08-06	0	97.60	97.60	97.90	94.25	97.60	21,049	2,033,033	96.586	66.20	66.20	66.40	63.92	66.20	31,035	65.508	3.61%
2020-08-05	0	94.20	94.00	94.60	93.65	94.20	15,800	1,487,490	94.145	63.89	63.75	64.16	63.52	63.89	23,296	63.853	0.53%
2020-08-04	0	93.70	93.05	93.80	92.75	93.70	7,200	670,020	93.058	63.55	63.11	63.62	62.91	63.55	10,616	63.116	0.92%
2020-08-03	0	92.85	92.55	93.00	92.85	93.05	800	74,320	92.900	62.97	62.77	63.08	62.97	63.11	1,180	63.009	0.27%
2020-07-31	0	92.60	92.20	92.60	92.00	92.65	2,400	221,510	92.296	62.81	62.53	62.81	62.40	62.84	3,539	62.599	0.76%
2020-07-30	0	91.90	91.90	92.20	91.80	92.85	12,400	1,145,010	92.340	62.33	62.33	62.53	62.26	62.97	18,283	62.628	-0.54%
2020-07-29	0	92.40	92.20	92.40	92.20	92.60	2,200	203,120	92.327	62.67	62.53	62.67	62.53	62.81	3,244	62.620	0.38%
2020-07-28	0	92.05	92.00	92.35	91.20	92.35	3,600	331,480	92.078	62.43	62.40	62.64	61.86	62.64	5,308	62.451	0.00%
2020-07-27	0	92.05	92.05	92.50	92.00	92.45	6,600	608,410	92.183	62.43	62.43	62.74	62.40	62.70	9,731	62.523	-0.43%
2020-07-24	0	92.45	92.20	92.50	91.90	92.80	10,400	959,520	92.262	62.70	62.53	62.74	62.33	62.94	15,334	62.576	-0.32%
2020-07-23	0	92.75	92.75	92.95	92.55	93.15	13,800	1,281,700	92.877	62.91	62.91	63.04	62.77	63.18	20,347	62.993	-0.86%
2020-07-22	0	93.55	93.40	93.95	93.30	93.70	1,815	169,917	93.618	63.45	63.35	63.72	63.28	63.55	2,676	63.496	-0.11%
2020-07-21	0	93.65	93.65	93.80	93.40	93.80	9,200	862,440	93.743	63.52	63.52	63.62	63.35	63.62	13,565	63.581	0.27%
2020-07-20	0	93.40	93.30	93.65	93.40	93.40	3,400	318,180	93.582	63.35	63.28	63.52	63.35	63.35	5,013	63.471	-0.37%
2020-07-17	0	93.75	93.25	94.05	93.25	93.75	3,000	280,370	93.457	63.59	63.25	63.79	63.25	63.59	4,423	63.386	0.59%
2020-07-16	0	93.20	93.20	94.15	93.20	94.10	1,000	93,680	93.680	63.21	63.21	63.86	63.21	63.82	1,474	63.538	-1.01%
2020-07-15	0	94.15	93.85	94.90	93.00	94.15	3,400	319,000	93.824	63.86	63.65	64.37	63.08	63.86	5,013	63.635	0.05%
2020-07-14	0	94.10	93.50	94.10	93.45	94.80	18,200	1,712,270	94.081	63.82	63.42	63.82	63.38	64.30	26,834	63.809	0.21%
2020-07-13	0	93.90	93.75	93.90	93.65	94.15	3,800	356,620	93.847	63.69	63.59	63.69	63.52	63.86	5,603	63.651	-0.27%
2020-07-10	0	94.15	93.90	94.15	93.75	94.40	5,400	507,060	93.900	63.86	63.69	63.86	63.59	64.03	7,962	63.687	0.70%
2020-07-09	0	93.50	93.40	93.80	93.10	93.55	5,000	466,950	93.390	63.42	63.35	63.62	63.14	63.45	7,372	63.341	0.00%
2020-07-08	0	93.50	93.05	93.50	93.45	93.60	3,030	283,458	93.550	63.42	63.11	63.42	63.38	63.48	4,467	63.450	-0.11%
2020-07-07	0	93.60	93.60	93.80	93.40	93.90	4,800	449,500	93.646	63.48	63.48	63.62	63.35	63.69	7,077	63.514	-0.32%
2020-07-06	0	93.90	93.80	93.90	93.00	94.20	7,200	673,250	93.507	63.69	63.62	63.69	63.08	63.89	10,616	63.420	1.24%
2020-07-03	0	92.75	92.75	93.75	92.70	93.80	11,800	1,101,010	93.306	62.91	62.91	63.59	62.87	63.62	17,398	63.284	-0.75%
2020-07-02	0	93.45	93.45	93.60	93.20	94.00	15,800	1,478,360	93.567	63.38	63.38	63.48	63.21	63.75	23,296	63.461	0.27%
2020-06-30	0	93.20	93.10	94.15	93.00	93.75	7,200	671,460	93.258	63.21	63.14	63.86	63.08	63.59	10,616	63.252	0.32%
2020-06-29	0	92.90	92.90	94.00	92.90	94.25	4,600	432,530	94.028	63.01	63.01	63.75	63.01	63.92	6,782	63.774	-1.43%
2020-06-26	0	94.25	93.05	94.50	93.15	94.25	8,200	765,430	93.345	63.92	63.11	64.09	63.18	63.92	12,090	63.310	0.69%
2020-06-24	0	93.60	93.50	93.60	93.90	94.50	6,200	583,110	94.050	63.48	63.42	63.48	63.69	64.09	9,141	63.789	-0.32%
2020-06-23	0	93.90	93.60	94.00	93.60	94.90	7,600	714,020	93.950	63.69	63.48	63.75	63.48	64.37	11,205	63.721	0.43%
2020-06-22	0	93.50	93.40	93.60	92.55	94.15	5,200	486,900	93.635	63.42	63.35	63.48	62.77	63.86	7,667	63.507	0.21%
2020-06-19	0	93.30	93.00	93.80	93.30	93.80	4,205	393,730	93.634	63.28	63.08	63.62	63.28	63.62	6,200	63.506	-0.43%
2020-06-18	0	93.70	93.50	93.80	93.70	93.90	2,000	187,570	93.785	63.55	63.42	63.62	63.55	63.69	2,949	63.609	0.21%
2020-06-17	0	93.50	93.20	94.00	93.30	93.60	5,400	504,780	93.478	63.42	63.21	63.75	63.28	63.48	7,962	63.400	0.11%
2020-06-16	0	93.40	93.20	93.50	93.30	93.80	2,800	261,770	93.489	63.35	63.21	63.42	63.28	63.62	4,128	63.408	0.11%
2020-06-15	0	93.30	93.00	94.15	93.20	94.15	6,600	618,130	93.656	63.28	63.08	63.86	63.21	63.86	9,731	63.521	-0.59%
2020-06-12	0	93.85	93.60	94.20	92.00	94.20	7,600	705,550	92.836	63.65	63.48	63.89	62.40	63.89	11,205	62.965	-0.16%
2020-06-11	0	94.00	93.90	94.20	94.00	94.75	1,200	113,130	94.275	63.75	63.69	63.89	63.75	64.26	1,769	63.941	-1.05%
2020-06-10	0	95.00	94.50	95.00	-	-	0	0	-	64.43	64.09	64.43	-	-	0	-	0.00%
2020-06-09	0	95.00	95.00	95.10	94.60	95.50	7,200	684,440	95.061	64.43	64.43	64.50	64.16	64.77	10,616	64.474	0.42%
2020-06-08	0	94.60	94.30	95.40	93.75	95.65	4,562	433,869	95.105	64.16	63.96	64.70	63.59	64.87	6,726	64.504	-0.11%
2020-06-05	0	94.70	93.80	94.45	94.35	94.85	7,444	703,605	94.520	64.23	63.62	64.06	63.99	64.33	10,975	64.107	1.12%
2020-06-04	0	93.65	93.60	94.00	93.50	93.90	1,800	168,500	93.611	63.52	63.48	63.75	63.42	63.69	2,654	63.491	0.16%
2020-06-03	0	93.50	93.50	93.90	93.50	94.65	4,670	438,863	93.975	63.42	63.42	63.69	63.42	64.20	6,885	63.738	-1.22%
2020-06-02	0	94.65	93.35	95.50	93.35	94.70	1,800	168,640	93.689	64.20	63.31	64.77	63.31	64.23	2,654	63.544	1.39%
2020-06-01	0	93.35	93.35	94.30	93.30	95.50	7,800	733,830	94.081	63.31	63.31	63.96	63.28	64.77	11,500	63.809	-0.85%
2020-05-29	0	94.15	93.20	94.20	92.90	94.20	5,000	469,060	93.812	63.86	63.21	63.89	63.01	63.89	7,372	63.627	0.97%
2020-05-28	0	93.25	92.80	93.50	92.50	93.75	3,600	334,850	93.014	63.25	62.94	63.42	62.74	63.59	5,308	63.086	-1.17%
2020-05-27	0	94.35	93.80	94.40	93.20	95.55	4,800	450,810	93.919	63.99	63.62	64.03	63.21	64.81	7,077	63.700	-0.89%
2020-05-26	0	95.20	94.80	95.60	94.45	95.20	7,000	664,310	94.901	64.57	64.30	64.84	64.06	64.57	10,321	64.366	1.82%
2020-05-25	0	93.50	92.65	93.50	92.70	93.50	4,600	427,900	93.022	63.42	62.84	63.42	62.87	63.42	6,782	63.091	1.08%
2020-05-22	0	92.50	92.30	92.80	92.10	95.75	24,673	2,287,028	92.694	62.74	62.60	62.94	62.47	64.94	36,378	62.869	-4.10%
2020-05-21	0	96.45	96.00	96.50	95.65	96.95	3,000	288,830	96.277	65.42	65.11	65.45	64.87	65.76	4,423	65.299	-0.52%
2020-05-20	0	96.95	96.20	97.00	96.20	96.95	9,600	926,670	96.528	65.76	65.25	65.79	65.25	65.76	14,154	65.469	0.52%
2020-05-19	0	96.45	96.70	97.00	96.00	96.90	14,000	1,348,820	96.344	65.42	65.59	65.79	65.11	65.72	20,642	65.345	0.63%
2020-05-18	0	95.85	95.80	96.10	95.80	97.00	21,000	2,019,990	96.190	65.01	64.98	65.18	64.98	65.79	30,962	65.240	-1.59%
2020-05-15	0	97.40	97.30	97.80	97.25	98.05	10,000	975,210	97.521	66.06	65.99	66.33	65.96	66.50	14,744	66.143	-0.36%
2020-05-14	0	97.75	97.75	99.30	97.70	98.60	9,000	880,780	97.864	66.30	66.30	67.35	66.26	66.87	13,270	66.376	-0.91%
2020-05-13	0	98.65	98.65	99.40	98.60	99.05	9,000	890,140	98.904	66.91	66.91	67.42	66.87	67.18	13,270	67.081	-0.80%
2020-05-12	0	99.45	98.80	99.50	98.60	99.45	11,600	1,147,010	98.880	67.45	67.01	67.48	66.87	67.45	17,103	67.065	-0.85%
2020-05-11	0	100.3	99.80	100.4	99.85	100.3	6,400	639,810	99.970	68.03	67.69	68.10	67.72	68.03	9,436	67.804	-0.10%
2020-05-08	0	100.4	99.55	100.5	99.35	100.6	3,680	367,840	99.957	68.10	67.52	68.16	67.38	68.23	5,426	67.795	0.40%
2020-05-07	0	100.0	99.00	100.7	98.70	100.0	8,200	812,040	99.029	67.82	67.15	68.30	66.94	67.82	12,090	67.166	0.35%
2020-05-06	0	99.65	99.65	99.90	99.65	100.0	5,800	578,980	99.824	67.59	67.59	67.76	67.59	67.82	8,552	67.705	-0.15%
2020-05-05	0	99.80	99.55	100.0	99.45	100.5	7,600	757,630	99.688	67.69	67.52	67.82	67.45	68.16	11,205	67.613	0.25%
2020-05-04	0	99.55	99.55	100.2	99.45	99.80	8,400	837,790	99.737	67.52	67.52	67.96	67.45	67.69	12,385	67.646	-1.14%
2020-04-29	0	100.7	100.0	100.9	99.95	101.0	6,400	643,430	100.54	68.30	67.82	68.43	67.79	68.50	9,436	68.188	0.10%
2020-04-28	0	100.6	99.90	100.6	100.3	100.6	2,400	241,220	100.51	68.23	67.76	68.23	68.03	68.23	3,539	68.169	0.20%
2020-04-27	0	100.4	99.80	100.5	98.80	100.9	4,800	482,040	100.43	68.10	67.69	68.16	67.01	68.43	7,077	68.112	1.41%
2020-04-24	0	99.00	98.60	99.00	98.30	99.10	12,400	1,225,210	98.807	67.15	66.87	67.15	66.67	67.21	18,283	67.015	-0.90%
2020-04-23	0	99.90	99.70	100.0	99.70	100.0	5,059	505,507	99.922	67.76	67.62	67.82	67.62	67.82	7,459	67.771	0.30%
2020-04-22	0	99.60	99.20	99.60	98.75	99.60	16,400	1,625,990	99.146	67.55	67.28	67.55	66.98	67.55	24,180	67.245	-0.20%
2020-04-21	0	99.80	99.80	100.1	99.80	101.3	14,000	1,402,000	100.14	67.69	67.69	67.89	67.69	68.71	20,642	67.921	-2.16%
2020-04-20	0	102.0	102.0	102.3	101.7	105.0	15,000	1,540,520	102.70	69.18	69.18	69.38	68.98	71.22	22,116	69.656	0.99%
2020-04-17	0	101.0	101.3	102.0	99.95	102.0	6,400	650,950	101.71	68.50	68.71	69.18	67.79	69.18	9,436	68.985	0.00%
2020-04-16	0	101.0	100.4	101.0	100.5	102.3	5,800	589,540	101.64	68.50	68.10	68.50	68.16	69.38	8,552	68.940	0.10%
2020-04-15	0	100.9	99.80	101.9	97.10	104.3	48,400	4,846,900	100.14	68.43	67.69	69.11	65.86	70.74	71,361	67.921	-2.04%
2020-04-14	0	103.0	102.9	103.2	101.5	103.5	50,000	5,140,440	102.81	69.86	69.79	69.99	68.84	70.20	73,720	69.729	-3.38%
2020-04-09	0	125.7	125.0	125.8	125.0	126.8	95,440	12,038,892	126.14	72.30	71.90	72.36	71.90	72.93	165,930	72.554	0.64%
2020-04-08	0	124.9	124.0	124.9	123.0	125.0	55,800	6,931,100	124.21	71.84	71.32	71.84	70.75	71.90	97,013	71.445	1.63%
2020-04-07	0	122.9	122.8	122.9	122.5	122.9	31,840	3,907,032	122.71	70.69	70.63	70.69	70.46	70.69	55,356	70.580	0.41%
2020-04-06	0	122.4	122.2	122.4	120.5	122.5	18,200	2,225,380	122.27	70.40	70.29	70.40	69.31	70.46	31,642	70.330	-0.08%
2020-04-03	0	122.5	122.5	123.0	121.2	123.0	22,200	2,718,540	122.46	70.46	70.46	70.75	69.71	70.75	38,596	70.435	-0.08%
2020-04-02	0	122.6	122.4	122.6	122.0	123.0	17,030	2,086,235	122.50	70.52	70.40	70.52	70.17	70.75	29,608	70.462	0.00%
2020-04-01	0	122.6	122.4	122.6	120.8	123.6	29,400	3,586,340	121.98	70.52	70.40	70.52	69.48	71.09	51,114	70.163	1.83%
2020-03-31	0	120.4	120.2	120.4	119.8	120.6	22,800	2,743,440	120.33	69.25	69.14	69.25	68.91	69.37	39,640	69.210	1.01%
2020-03-30	0	119.2	118.5	119.2	117.4	120.0	31,200	3,696,440	118.48	68.56	68.16	68.56	67.53	69.02	54,244	68.145	-0.67%
2020-03-27	0	120.0	120.0	122.2	115.3	120.0	31,600	3,736,100	118.23	69.02	69.02	70.29	66.32	69.02	54,939	68.004	4.53%
2020-03-26	0	114.8	114.2	114.8	114.0	115.3	17,400	1,999,740	114.93	66.03	65.69	66.03	65.57	66.32	30,251	66.104	0.70%
2020-03-25	0	114.0	113.7	114.5	111.6	114.0	17,600	1,982,660	112.65	65.57	65.40	65.86	64.19	65.57	30,599	64.795	3.64%
2020-03-24	0	110.0	108.2	110.0	107.4	110.0	18,400	2,000,420	108.72	63.27	62.23	63.27	61.77	63.27	31,990	62.533	2.52%
2020-03-23	0	107.3	107.3	107.9	106.0	109.7	15,600	1,686,100	108.08	61.72	61.72	62.06	60.97	63.10	27,122	62.168	-2.19%
2020-03-20	0	109.7	109.7	111.7	108.0	111.7	31,608	3,468,828	109.75	63.10	63.10	64.25	62.12	64.25	54,953	63.124	1.01%
2020-03-19	0	108.6	108.0	108.8	103.5	114.0	42,200	4,540,900	107.60	62.46	62.12	62.58	59.53	65.57	73,368	61.892	-5.07%
2020-03-18	0	114.4	113.8	114.4	113.5	116.4	45,480	5,239,504	115.20	65.80	65.46	65.80	65.28	66.95	79,071	66.264	-2.31%
2020-03-17	0	117.1	116.8	117.5	116.4	118.2	16,000	1,876,420	117.28	67.35	67.18	67.58	66.95	67.99	27,817	67.455	-0.93%
2020-03-16	0	118.2	118.1	118.2	118.0	119.5	22,600	2,682,140	118.68	67.99	67.93	67.99	67.87	68.73	39,292	68.262	-0.84%
2020-03-13	0	119.2	119.0	119.3	117.0	119.8	50,000	5,944,980	118.90	68.56	68.45	68.62	67.30	68.91	86,929	68.389	-2.05%
2020-03-12	0	121.7	121.7	121.9	118.8	122.0	34,480	4,123,250	119.58	70.00	70.00	70.11	68.33	70.17	59,946	68.783	1.25%
2020-03-11	0	120.2	120.0	120.3	119.1	120.5	32,600	3,914,740	120.08	69.14	69.02	69.19	68.50	69.31	56,678	69.070	0.75%
2020-03-10	0	119.3	119.0	119.3	118.4	120.1	30,000	3,572,380	119.08	68.62	68.45	68.62	68.10	69.08	52,157	68.492	-0.17%
2020-03-09	0	119.5	119.4	119.6	119.2	123.0	46,200	5,545,640	120.04	68.73	68.68	68.79	68.56	70.75	80,322	69.042	-3.00%
2020-03-06	0	123.2	123.4	124.0	123.1	125.0	31,611	3,912,684	123.78	70.86	70.98	71.32	70.81	71.90	54,958	71.194	-1.20%
2020-03-05	0	124.7	123.9	125.0	123.1	125.0	17,200	2,132,900	124.01	71.73	71.27	71.90	70.81	71.90	29,904	71.326	1.05%
2020-03-04	0	123.4	123.4	123.5	122.7	124.0	19,800	2,444,220	123.45	70.98	70.98	71.04	70.57	71.32	34,424	71.004	-1.28%
2020-03-03	0	125.0	124.8	125.0	125.0	126.8	24,600	3,096,380	125.87	71.90	71.78	71.90	71.90	72.93	42,769	72.398	-0.64%
2020-03-02	0	125.8	125.4	125.8	125.8	127.0	17,200	2,171,120	126.23	72.36	72.13	72.36	72.36	73.05	29,904	72.604	0.48%
2020-02-28	0	125.2	125.1	125.2	125.2	127.6	68,800	8,681,700	126.19	72.01	71.96	72.01	72.01	73.39	119,614	72.581	6.83%
2020-02-27	0	117.2	117.1	117.5	117.0	118.0	20,200	2,371,040	117.38	67.41	67.35	67.58	67.30	67.87	35,119	67.514	0.60%
2020-02-26	0	116.5	116.4	116.7	116.1	117.8	14,600	1,702,860	116.63	67.01	66.95	67.12	66.78	67.76	25,383	67.086	0.34%
2020-02-25	0	116.1	114.0	118.0	114.0	116.3	22,300	2,569,510	115.22	66.78	65.57	67.87	65.57	66.89	38,770	66.275	1.84%
2020-02-24	0	114.0	113.5	114.0	113.5	114.0	8,800	1,001,700	113.83	65.57	65.28	65.57	65.28	65.57	15,299	65.473	0.00%
2020-02-21	0	114.0	114.0	115.5	114.0	114.9	1,200	137,480	114.57	65.57	65.57	66.43	65.57	66.09	2,086	65.897	-0.44%
2020-02-20	0	114.5	114.3	115.5	114.4	114.8	1,800	206,380	114.66	65.86	65.74	66.43	65.80	66.03	3,129	65.948	-0.43%
2020-02-19	0	115.0	115.0	115.7	115.0	116.0	1,600	184,820	115.51	66.15	66.15	66.55	66.15	66.72	2,782	66.441	-0.52%
2020-02-18	0	115.6	115.2	116.7	115.4	116.7	9,200	1,064,000	115.65	66.49	66.26	67.12	66.38	67.12	15,995	66.521	-0.86%
2020-02-17	0	116.6	116.0	116.7	115.2	117.4	6,000	699,980	116.66	67.07	66.72	67.12	66.26	67.53	10,431	67.103	-0.09%
2020-02-14	0	116.7	115.9	116.7	-	-	0	0	-	67.12	66.66	67.12	-	-	0	-	0.00%
2020-02-13	0	116.7	114.9	116.7	115.0	117.0	600	69,800	116.33	67.12	66.09	67.12	66.15	67.30	1,043	66.913	1.04%
2020-02-12	0	115.5	115.5	117.0	115.5	118.4	9,000	1,051,060	116.78	66.43	66.43	67.30	66.43	68.10	15,647	67.172	-0.52%
2020-02-11	0	116.1	116.0	116.8	116.1	117.1	6,200	722,600	116.55	66.78	66.72	67.18	66.78	67.35	10,779	67.037	-0.34%
2020-02-10	0	116.5	116.2	116.9	115.8	116.9	9,200	1,069,740	116.28	67.01	66.84	67.24	66.61	67.24	15,995	66.880	0.60%
2020-02-07	0	115.8	115.0	116.2	115.2	116.6	8,016	927,768	115.74	66.61	66.15	66.84	66.26	67.07	13,936	66.571	0.87%
2020-02-06	0	114.8	114.5	115.6	114.1	116.8	16,400	1,887,060	115.06	66.03	65.86	66.49	65.63	67.18	28,513	66.183	0.26%
2020-02-05	0	114.5	114.5	114.8	114.0	115.0	3,200	366,340	114.48	65.86	65.86	66.03	65.57	66.15	5,563	65.848	0.26%
2020-02-04	0	114.2	113.5	114.2	114.1	115.5	2,815	322,608	114.60	65.69	65.28	65.69	65.63	66.43	4,894	65.918	0.26%
2020-02-03	0	113.9	113.5	113.9	113.9	114.2	5,800	661,300	114.02	65.51	65.28	65.51	65.51	65.69	10,084	65.581	-1.13%
2020-01-31	0	115.2	114.0	115.2	115.0	115.8	2,000	231,160	115.58	66.26	65.57	66.26	66.15	66.61	3,477	66.480	1.41%
2020-01-30	0	113.6	113.6	115.6	113.6	116.0	8,000	920,900	115.11	65.34	65.34	66.49	65.34	66.72	13,909	66.211	-2.07%
2020-01-29	0	116.0	115.2	116.9	113.0	117.0	3,200	370,340	115.73	66.72	66.26	67.24	65.00	67.30	5,563	66.567	-0.26%
2020-01-24	0	116.3	116.6	117.5	116.0	116.0	600	69,600	116.00	66.89	67.07	67.58	66.72	66.72	1,043	66.721	0.26%
2020-01-23	0	116.0	116.0	117.6	116.0	118.0	4,200	490,860	116.87	66.72	66.72	67.64	66.72	67.87	7,302	67.222	-1.69%
2020-01-22	0	118.0	117.0	118.2	118.0	118.3	2,600	306,940	118.05	67.87	67.30	67.99	67.87	68.04	4,520	67.903	0.00%
2020-01-21	0	118.0	117.1	118.0	118.0	118.4	5,200	614,700	118.21	67.87	67.35	67.87	67.87	68.10	9,041	67.993	-1.26%
2020-01-20	0	119.5	119.0	119.5	118.7	120.0	6,200	741,520	119.60	68.73	68.45	68.73	68.27	69.02	10,779	68.792	0.00%
2020-01-17	0	119.5	119.0	119.6	119.4	119.7	11,800	1,411,140	119.59	68.73	68.45	68.79	68.68	68.85	20,515	68.785	0.08%
2020-01-16	0	119.4	119.0	119.4	119.0	119.4	1,800	214,440	119.13	68.68	68.45	68.68	68.45	68.68	3,129	68.523	0.34%
2020-01-15	0	119.0	118.8	119.6	118.7	119.5	4,300	513,140	119.33	68.45	68.33	68.79	68.27	68.73	7,476	68.639	0.25%
2020-01-14	0	118.7	118.5	119.0	118.5	119.1	16,800	1,998,160	118.94	68.27	68.16	68.45	68.16	68.50	29,208	68.411	-0.42%
2020-01-13	0	119.2	119.2	119.3	119.1	119.7	2,800	333,900	119.25	68.56	68.56	68.62	68.50	68.85	4,868	68.591	0.76%
2020-01-10	0	118.3	118.4	118.5	118.3	119.9	3,600	428,000	118.89	68.04	68.10	68.16	68.04	68.96	6,259	68.383	-0.76%
2020-01-09	0	119.2	119.0	119.2	119.2	119.2	200	23,840	119.20	68.56	68.45	68.56	68.56	68.56	348	68.562	0.85%
2020-01-08	0	118.2	118.0	119.0	118.0	120.0	4,216	499,840	118.56	67.99	67.87	68.45	67.87	69.02	7,330	68.192	-1.50%
2020-01-07	0	120.0	119.7	120.0	119.4	120.0	2,250	269,610	119.83	69.02	68.85	69.02	68.68	69.02	3,912	68.922	0.50%
2020-01-06	0	119.4	119.0	120.0	119.4	120.0	5,200	622,840	119.78	68.68	68.45	69.02	68.68	69.02	9,041	68.894	-0.50%
2020-01-03	0	120.0	118.1	120.0	117.9	120.0	14,600	1,732,480	118.66	69.02	67.93	69.02	67.81	69.02	25,383	68.253	1.69%
2020-01-02	0	118.0	117.8	118.1	117.8	118.1	3,200	377,580	117.99	67.87	67.76	67.93	67.76	67.93	5,563	67.868	0.25%
2019-12-31	0	117.7	117.7	117.9	117.7	118.0	3,200	376,980	117.81	67.70	67.70	67.81	67.70	67.87	5,563	67.760	-0.25%
2019-12-30	0	118.0	117.3	117.7	117.4	118.5	6,800	802,860	118.07	67.87	67.47	67.70	67.53	68.16	11,822	67.910	2.61%
2019-12-27	0	115.0	114.5	115.5	114.4	122.0	5,000	579,980	116.00	66.15	65.86	66.43	65.80	70.17	8,693	66.719	3.42%
2019-12-24	0	111.2	111.2	118.0	111.2	111.2	200	22,240	111.20	63.96	63.96	67.87	63.96	63.96	348	63.960	0.00%
2019-12-23	0	111.2	111.2	112.7	110.9	111.3	2,600	288,800	111.08	63.96	63.96	64.82	63.79	64.02	4,520	63.890	0.00%
2019-12-20	0	111.2	111.2	111.7	111.2	111.5	1,919	213,788	111.41	63.96	63.96	64.25	63.96	64.13	3,336	64.079	-0.71%
2019-12-19	0	112.0	111.5	113.2	112.0	112.0	1,382	154,856	112.05	64.42	64.13	65.11	64.42	64.42	2,403	64.450	0.27%
2019-12-18	0	111.7	111.0	111.7	110.5	111.7	5,000	555,080	111.02	64.25	63.85	64.25	63.56	64.25	8,693	63.854	-0.36%
2019-12-17	0	112.1	112.1	113.5	112.0	113.0	6,400	719,160	112.37	64.48	64.48	65.28	64.42	65.00	11,127	64.633	-1.23%
2019-12-16	0	113.5	113.6	114.0	113.5	114.0	2,400	273,400	113.92	65.28	65.34	65.57	65.28	65.57	4,173	65.523	-0.87%
2019-12-13	0	114.5	114.1	115.2	114.5	115.2	6,075	698,387	114.96	65.86	65.63	66.26	65.86	66.26	10,562	66.123	-0.69%
2019-12-12	0	115.3	114.5	115.3	114.5	116.5	19,800	2,285,200	115.41	66.32	65.86	66.32	65.86	67.01	34,424	66.384	-1.28%
2019-12-11	0	116.8	115.8	116.9	115.8	117.0	2,400	279,680	116.53	67.18	66.61	67.24	66.61	67.30	4,173	67.028	-0.17%
2019-12-10	0	117.0	116.3	117.0	116.0	118.0	2,600	303,840	116.86	67.30	66.89	67.30	66.72	67.87	4,520	67.217	-0.85%
2019-12-09	0	119.9	119.4	119.9	116.6	120.0	12,000	1,432,660	119.39	67.87	67.59	67.87	66.00	67.93	21,199	67.582	1.10%
2019-12-06	0	118.6	118.5	119.9	117.0	120.0	15,416	1,832,810	118.89	67.14	67.08	67.87	66.23	67.93	27,233	67.300	-0.84%
2019-12-05	0	119.6	119.6	120.2	119.0	120.1	5,600	669,060	119.48	67.70	67.70	68.04	67.36	67.98	9,893	67.631	0.50%
2019-12-04	0	119.0	118.8	119.2	119.0	119.5	4,800	572,420	119.25	67.36	67.25	67.48	67.36	67.65	8,480	67.506	-1.98%
2019-12-03	0	121.4	119.6	121.5	119.4	122.0	4,200	505,520	120.36	68.72	67.70	68.78	67.59	69.06	7,420	68.133	-0.33%
2019-12-02	0	121.8	121.7	121.9	120.4	122.3	2,800	339,660	121.31	68.95	68.89	69.00	68.15	69.23	4,946	68.668	1.50%
2019-11-29	0	120.0	118.8	120.0	119.0	120.0	2,800	334,400	119.43	67.93	67.25	67.93	67.36	67.93	4,946	67.605	-0.33%
2019-11-28	0	120.4	120.0	121.7	119.8	121.8	10,600	1,279,720	120.73	68.15	67.93	68.89	67.81	68.95	18,726	68.340	0.50%
2019-11-27	0	119.8	119.5	119.8	118.6	120.1	10,200	1,222,240	119.83	67.81	67.65	67.81	67.14	67.98	18,019	67.831	0.00%
2019-11-26	0	119.8	117.5	119.8	116.8	119.8	7,600	902,580	118.76	67.81	66.51	67.81	66.12	67.81	13,426	67.227	2.48%
2019-11-25	0	116.9	116.0	117.0	114.4	116.9	3,200	370,360	115.74	66.17	65.66	66.23	64.76	66.17	5,653	65.515	2.54%
2019-11-22	0	114.0	113.0	114.8	114.0	114.6	6,800	776,540	114.20	64.53	63.97	64.98	64.53	64.87	12,013	64.643	0.26%
2019-11-21	0	113.7	112.9	113.5	112.9	113.7	3,900	442,500	113.46	64.36	63.91	64.25	63.91	64.36	6,890	64.227	0.00%
2019-11-20	0	113.7	112.6	113.8	110.8	113.7	8,400	942,860	112.25	64.36	63.74	64.42	62.72	64.36	14,839	63.538	2.43%
2019-11-19	0	111.0	110.4	110.7	108.0	111.0	7,400	818,860	110.66	62.83	62.49	62.66	61.14	62.83	13,073	62.639	1.28%
2019-11-18	0	109.6	108.0	110.5	109.6	109.8	12,000	1,317,440	109.79	62.04	61.14	62.55	62.04	62.15	21,199	62.147	0.09%
2019-11-15	0	109.5	108.3	109.2	109.0	110.8	2,600	285,020	109.62	61.98	61.31	61.81	61.70	62.72	4,593	62.054	-0.27%
2019-11-14	0	109.8	108.1	109.9	109.0	110.0	6,000	658,680	109.78	62.15	61.19	62.21	61.70	62.27	10,599	62.143	0.27%
2019-11-13	0	109.5	109.0	109.7	108.5	110.4	5,400	590,660	109.38	61.98	61.70	62.10	61.42	62.49	9,539	61.917	-0.90%
2019-11-12	0	110.5	111.0	111.2	108.6	110.5	4,600	503,960	109.56	62.55	62.83	62.95	61.48	62.55	8,126	62.016	2.50%
2019-11-11	0	107.8	107.8	108.0	107.0	108.0	19,000	2,047,560	107.77	61.02	61.02	61.14	60.57	61.14	33,565	61.003	0.75%
2019-11-08	0	107.0	106.5	108.0	105.5	108.5	7,000	751,100	107.30	60.57	60.29	61.14	59.72	61.42	12,366	60.739	0.94%
2019-11-07	0	106.0	106.0	107.5	104.0	107.5	10,809	1,137,656	105.25	60.00	60.00	60.85	58.87	60.85	19,095	59.579	2.91%
2019-11-06	0	103.0	102.5	103.5	102.5	103.0	4,200	431,200	102.67	58.31	58.02	58.59	58.02	58.31	7,420	58.116	0.49%
2019-11-05	0	102.5	102.2	102.5	102.5	102.5	400	41,000	102.50	58.02	57.85	58.02	58.02	58.02	707	58.022	0.10%
2019-11-04	0	102.4	101.9	102.5	101.8	102.7	7,600	776,380	102.16	57.97	57.68	58.02	57.63	58.14	13,426	57.827	0.39%
2019-11-01	0	102.0	102.0	102.5	101.5	102.2	5,200	530,100	101.94	57.74	57.74	58.02	57.46	57.85	9,186	57.706	0.00%
2019-10-31	0	102.0	101.5	102.8	101.5	102.8	2,000	204,120	102.06	57.74	57.46	58.19	57.46	58.19	3,533	57.773	1.19%
2019-10-30	0	100.8	100.5	102.4	100.8	102.8	3,000	303,340	101.11	57.06	56.89	57.97	57.06	58.19	5,300	57.237	-0.20%
2019-10-29	0	101.0	100.0	101.2	99.20	101.0	4,000	398,960	99.740	57.17	56.61	57.29	56.15	57.17	7,066	56.460	1.92%
2019-10-28	0	99.10	98.70	99.50	98.60	99.10	2,800	276,420	98.721	56.10	55.87	56.32	55.81	56.10	4,946	55.883	0.35%
2019-10-25	0	98.75	98.10	98.75	98.00	99.00	5,600	551,920	98.557	55.90	55.53	55.90	55.47	56.04	9,893	55.790	0.77%
2019-10-24	0	98.00	98.00	98.50	98.00	98.50	400	39,300	98.250	55.47	55.47	55.76	55.47	55.76	707	55.616	0.00%
2019-10-23	0	98.00	97.50	98.20	97.95	98.00	1,200	117,590	97.992	55.47	55.19	55.59	55.45	55.47	2,120	55.470	0.41%
2019-10-22	0	97.60	97.75	97.95	96.80	97.60	800	77,840	97.300	55.25	55.33	55.45	54.80	55.25	1,413	55.078	0.10%
2019-10-21	0	97.50	97.20	97.50	96.25	98.60	7,400	728,720	98.476	55.19	55.02	55.19	54.48	55.81	13,073	55.744	-1.17%
2019-10-18	0	98.65	97.50	98.75	97.85	98.65	1,600	157,040	98.150	55.84	55.19	55.90	55.39	55.84	2,827	55.560	0.00%
2019-10-17	0	98.65	97.25	98.65	97.50	98.65	800	78,690	98.363	55.84	55.05	55.84	55.19	55.84	1,413	55.680	0.00%
2019-10-16	0	98.65	98.00	98.65	98.65	98.70	1,800	177,610	98.672	55.84	55.47	55.84	55.84	55.87	3,180	55.855	0.66%
2019-10-15	0	98.00	97.80	98.50	-	-	0	0	-	55.47	55.36	55.76	-	-	0	-	0.00%
2019-10-14	0	98.00	97.70	98.30	98.00	98.30	1,200	117,770	98.142	55.47	55.30	55.64	55.47	55.64	2,120	55.555	0.67%
2019-10-11	0	97.35	97.35	97.90	97.00	97.95	3,600	351,890	97.747	55.11	55.11	55.42	54.91	55.45	6,360	55.332	-0.15%
2019-10-10	0	97.50	96.10	97.95	96.00	97.50	4,200	403,550	96.083	55.19	54.40	55.45	54.34	55.19	7,420	54.390	1.19%
2019-10-09	0	96.35	96.05	97.95	96.00	98.00	5,420	523,192	96.530	54.54	54.37	55.45	54.34	55.47	9,575	54.642	-1.68%
2019-10-08	0	98.00	96.40	98.00	98.00	98.00	1,000	98,000	98.000	55.47	54.57	55.47	55.47	55.47	1,767	55.475	0.82%
2019-10-04	0	97.20	96.50	97.95	97.10	98.00	5,800	567,700	97.879	55.02	54.63	55.45	54.97	55.47	10,246	55.406	-0.26%
2019-10-03	0	97.45	97.45	98.00	97.45	98.00	5,600	547,090	97.695	55.16	55.16	55.47	55.16	55.47	9,893	55.302	-0.56%
2019-10-02	0	98.00	98.00	98.40	98.00	98.50	4,800	470,900	98.104	55.47	55.47	55.70	55.47	55.76	8,480	55.534	0.51%
2019-09-30	0	97.50	97.45	98.65	97.50	98.80	2,622	257,438	98.184	55.19	55.16	55.84	55.19	55.93	4,632	55.579	0.00%
2019-09-27	0	97.50	97.50	98.45	97.00	98.45	8,200	801,670	97.765	55.19	55.19	55.73	54.91	55.73	14,486	55.341	-0.31%
2019-09-26	0	97.80	97.70	98.45	97.70	97.80	1,400	136,840	97.743	55.36	55.30	55.73	55.30	55.36	2,473	55.329	-0.71%
2019-09-25	0	98.50	98.00	98.50	97.90	98.50	2,800	274,400	98.000	55.76	55.47	55.76	55.42	55.76	4,946	55.475	1.03%
2019-09-24	0	97.50	97.50	98.00	97.40	97.60	3,000	292,560	97.520	55.19	55.19	55.47	55.14	55.25	5,300	55.203	0.15%
2019-09-23	0	97.35	97.35	98.00	97.35	97.60	3,200	311,930	97.478	55.11	55.11	55.47	55.11	55.25	5,653	55.179	-0.26%
2019-09-20	0	97.60	97.60	98.00	97.05	97.05	600	58,230	97.050	55.25	55.25	55.47	54.94	54.94	1,060	54.937	0.10%
2019-09-19	0	97.50	96.65	98.00	96.55	97.50	12,400	1,201,840	96.923	55.19	54.71	55.47	54.65	55.19	21,905	54.865	0.41%
2019-09-18	0	97.10	97.10	97.80	97.00	98.00	4,600	449,120	97.635	54.97	54.97	55.36	54.91	55.47	8,126	55.268	-1.42%
2019-09-17	0	98.50	97.10	98.50	97.80	98.50	1,600	156,710	97.944	55.76	54.97	55.76	55.36	55.76	2,827	55.443	0.51%
2019-09-16	0	98.00	97.00	98.00	97.70	98.00	1,887	184,435	97.740	55.47	54.91	55.47	55.30	55.47	3,334	55.327	0.51%
2019-09-13	0	97.50	97.50	98.00	96.65	97.50	5,400	524,020	97.041	55.19	55.19	55.47	54.71	55.19	9,539	54.932	-0.05%
2019-09-12	0	97.55	96.45	97.60	96.45	97.60	1,600	155,010	96.881	55.22	54.60	55.25	54.60	55.25	2,827	54.841	1.30%
2019-09-11	0	96.30	96.30	96.80	96.00	97.45	2,200	212,190	96.450	54.51	54.51	54.80	54.34	55.16	3,886	54.597	0.00%
2019-09-10	0	96.30	95.50	97.20	95.00	96.30	6,200	591,100	95.339	54.51	54.06	55.02	53.78	54.51	10,953	53.968	1.10%
2019-09-09	0	95.25	95.20	96.30	95.25	96.00	1,400	133,500	95.357	53.92	53.89	54.51	53.92	54.34	2,473	53.979	-1.40%
2019-09-06	0	96.60	96.45	97.00	95.80	97.05	15,410	1,484,175	96.312	54.68	54.60	54.91	54.23	54.94	27,223	54.519	-0.92%
2019-09-05	0	97.50	95.05	97.50	97.50	97.90	600	58,660	97.767	55.19	53.80	55.19	55.19	55.42	1,060	55.343	-0.15%
2019-09-04	0	97.65	96.75	97.70	93.90	98.00	16,608	1,591,670	95.838	55.28	54.77	55.30	53.15	55.47	29,339	54.251	3.77%
2019-09-03	0	94.10	94.10	100.0	94.05	94.05	200	18,810	94.050	53.27	53.27	56.61	53.24	53.24	353	53.239	0.00%
2019-09-02	0	94.10	93.65	94.75	93.80	96.00	12,200	1,154,380	94.621	53.27	53.01	53.63	53.10	54.34	21,552	53.562	-3.24%
2019-08-30	0	97.25	96.80	97.25	96.80	98.00	1,600	155,970	97.481	55.05	54.80	55.05	54.80	55.47	2,827	55.181	0.15%
2019-08-29	0	97.10	96.80	97.15	96.00	97.80	9,400	910,080	96.817	54.97	54.80	54.99	54.34	55.36	16,606	54.805	0.00%
2019-08-28	0	97.10	97.10	98.30	97.00	99.45	6,300	616,260	97.819	54.97	54.97	55.64	54.91	56.30	11,129	55.372	-1.67%
2019-08-27	0	98.75	97.30	98.75	98.00	99.10	4,200	414,100	98.595	55.90	55.08	55.90	55.47	56.10	7,420	55.812	1.49%
2019-08-26	0	97.30	97.05	97.30	96.00	99.55	9,200	895,520	97.339	55.08	54.94	55.08	54.34	56.35	16,252	55.101	-2.36%
2019-08-23	0	99.65	99.65	100.4	99.65	100.5	10,200	1,019,210	99.923	56.41	56.41	56.83	56.41	56.89	18,019	56.563	-1.34%
2019-08-22	0	101.0	99.95	101.0	99.55	101.5	9,800	980,280	100.03	57.17	56.58	57.17	56.35	57.46	17,312	56.623	0.90%
2019-08-21	0	100.1	100.0	100.2	100.0	101.5	4,200	422,020	100.48	56.66	56.61	56.72	56.61	57.46	7,420	56.879	-1.38%
2019-08-20	0	101.5	101.5	101.9	99.00	102.3	18,800	1,885,840	100.31	57.46	57.46	57.68	56.04	57.91	33,212	56.783	-0.10%
2019-08-19	0	101.6	101.6	101.8	101.6	103.9	15,600	1,593,360	102.14	57.51	57.51	57.63	57.51	58.81	27,559	57.817	-3.24%
2019-08-16	0	105.0	103.7	105.0	102.0	107.6	28,800	3,006,080	104.38	59.44	58.70	59.44	57.74	60.91	50,877	59.085	-0.85%
2019-08-15	0	124.2	124.2	124.9	123.2	124.9	32,600	4,036,100	123.81	59.95	59.95	60.28	59.46	60.28	67,542	59.757	0.57%
2019-08-14	0	123.5	123.5	124.0	123.0	125.0	29,800	3,692,640	123.91	59.61	59.61	59.85	59.37	60.33	61,741	59.809	0.41%
2019-08-13	0	123.0	122.7	123.0	122.7	124.5	17,226	2,123,558	123.28	59.37	59.22	59.37	59.22	60.09	35,690	59.501	-0.81%
2019-08-12	0	124.0	123.5	124.1	123.3	124.5	11,200	1,388,960	124.01	59.85	59.61	59.90	59.51	60.09	23,205	59.857	0.57%
2019-08-09	0	123.3	123.3	123.4	123.1	125.5	18,600	2,307,580	124.06	59.51	59.51	59.56	59.42	60.57	38,536	59.881	-0.80%
2019-08-08	0	124.3	124.3	124.8	122.8	125.0	14,000	1,728,460	123.46	59.99	59.99	60.24	59.27	60.33	29,006	59.590	-0.56%
2019-08-07	0	125.0	124.0	125.0	122.8	125.4	10,400	1,286,780	123.73	60.33	59.85	60.33	59.27	60.53	21,547	59.719	1.79%
2019-08-06	0	122.8	122.8	123.5	122.8	126.0	48,600	6,015,480	123.78	59.27	59.27	59.61	59.27	60.82	100,692	59.742	-2.15%
2019-08-05	0	125.5	124.9	126.5	124.7	130.0	81,800	10,345,680	126.48	60.57	60.28	61.06	60.19	62.75	169,477	61.045	0.40%
2019-08-02	0	125.0	124.7	125.0	124.0	126.0	15,200	1,905,120	125.34	60.33	60.19	60.33	59.85	60.82	31,492	60.495	-0.79%
2019-08-01	0	126.0	126.0	127.1	125.5	127.5	21,400	2,707,200	126.50	60.82	60.82	61.35	60.57	61.54	44,337	61.059	0.40%
2019-07-31	0	125.5	125.4	126.0	125.5	125.5	2,000	251,000	125.50	60.57	60.53	60.82	60.57	60.57	4,144	60.574	-0.40%
2019-07-30	0	126.0	125.8	127.0	125.4	126.0	4,000	503,520	125.88	60.82	60.72	61.30	60.53	60.82	8,287	60.757	0.48%
2019-07-29	0	125.4	124.6	125.4	124.2	126.5	8,200	1,027,420	125.30	60.53	60.14	60.53	59.95	61.06	16,989	60.475	-2.41%
2019-07-26	0	128.5	128.0	129.0	128.5	128.5	4,000	514,000	128.50	62.02	61.78	62.26	62.02	62.02	8,287	62.022	0.00%
2019-07-25	0	128.5	128.5	128.9	126.5	128.5	5,400	690,400	127.85	62.02	62.02	62.22	61.06	62.02	11,188	61.709	0.47%
2019-07-24	0	127.9	126.6	128.0	126.1	128.0	3,000	381,500	127.17	61.73	61.11	61.78	60.86	61.78	6,216	61.379	1.51%
2019-07-23	0	126.0	125.8	126.1	125.5	127.0	8,800	1,110,360	126.18	60.82	60.72	60.86	60.57	61.30	18,232	60.901	0.16%
2019-07-22	0	125.8	125.2	125.8	125.0	128.8	9,600	1,219,180	127.00	60.72	60.43	60.72	60.33	62.17	19,890	61.297	-1.33%
2019-07-19	0	127.5	127.5	129.0	126.4	131.8	18,300	2,362,780	129.11	61.54	61.54	62.26	61.01	63.61	37,915	62.318	-3.04%
2019-07-18	0	131.5	131.5	131.8	131.1	132.5	8,800	1,159,760	131.79	63.47	63.47	63.61	63.28	63.95	18,232	63.610	-1.50%
2019-07-17	0	133.5	132.9	133.6	132.5	133.5	3,600	478,700	132.97	64.44	64.15	64.48	63.95	64.44	7,459	64.181	0.00%
2019-07-16	0	133.5	133.3	134.0	130.2	134.6	23,800	3,176,240	133.46	64.44	64.34	64.68	62.84	64.97	49,310	64.414	2.53%
2019-07-15	0	130.2	130.2	131.4	127.6	132.6	24,600	3,204,060	130.25	62.84	62.84	63.42	61.59	64.00	50,967	62.865	3.66%
2019-07-12	0	125.6	125.6	127.7	125.0	127.7	9,600	1,206,000	125.63	60.62	60.62	61.64	60.33	61.64	19,890	60.634	0.48%
2019-07-11	0	125.0	123.2	125.0	121.8	125.0	12,800	1,578,380	123.31	60.33	59.46	60.33	58.79	60.33	26,520	59.518	2.46%
2019-07-10	0	122.0	121.9	122.1	121.8	122.6	7,200	878,840	122.06	58.88	58.84	58.93	58.79	59.17	14,917	58.914	0.16%
2019-07-09	0	121.8	121.8	122.7	121.8	122.8	8,200	1,002,500	122.26	58.79	58.79	59.22	58.79	59.27	16,989	59.008	-0.08%
2019-07-08	0	121.9	121.0	121.9	121.8	122.9	3,600	439,300	122.03	58.84	58.40	58.84	58.79	59.32	7,459	58.898	-0.89%
2019-07-05	0	123.0	122.6	123.0	122.9	123.0	2,600	319,760	122.98	59.37	59.17	59.37	59.32	59.37	5,387	59.360	0.24%
2019-07-04	0	122.7	122.7	123.1	122.2	123.2	4,850	594,705	122.62	59.22	59.22	59.42	58.98	59.46	10,048	59.184	-0.41%
2019-07-03	0	123.2	122.6	123.2	122.0	123.2	4,600	565,040	122.83	59.46	59.17	59.46	58.88	59.46	9,530	59.288	0.16%
2019-07-02	0	123.0	122.8	123.2	122.8	123.2	6,000	737,740	122.96	59.37	59.27	59.46	59.27	59.46	12,431	59.347	0.49%
2019-06-28	0	122.4	121.9	122.4	121.8	122.4	5,000	610,840	122.17	59.08	58.84	59.08	58.79	59.08	10,359	58.966	0.16%
2019-06-27	0	122.2	121.7	122.2	119.5	122.3	19,000	2,302,680	121.19	58.98	58.74	58.98	57.68	59.03	39,365	58.496	2.60%
2019-06-26	0	119.1	119.0	119.2	117.8	119.1	31,200	3,684,100	118.08	57.49	57.44	57.53	56.86	57.49	64,642	56.993	0.93%
2019-06-25	0	118.0	117.6	118.0	117.4	118.0	6,200	729,580	117.67	56.95	56.76	56.95	56.66	56.95	12,845	56.797	0.00%
2019-06-24	0	118.0	117.7	118.0	117.0	118.0	6,800	799,040	117.51	56.95	56.81	56.95	56.47	56.95	14,089	56.716	1.03%
2019-06-21	0	116.8	116.7	116.8	115.2	116.8	12,800	1,487,900	116.24	56.37	56.33	56.37	55.60	56.37	26,520	56.106	1.39%
2019-06-20	0	115.2	115.1	116.0	114.2	116.0	19,400	2,224,640	114.67	55.60	55.55	55.99	55.12	55.99	40,194	55.348	0.88%
2019-06-19	0	114.2	114.1	114.4	113.3	114.5	14,800	1,689,820	114.18	55.12	55.07	55.22	54.69	55.26	30,663	55.109	1.06%
2019-06-18	0	113.0	113.0	113.3	113.0	113.3	3,800	429,560	113.04	54.54	54.54	54.69	54.54	54.69	7,873	54.561	-0.09%
2019-06-17	0	113.1	113.1	113.4	113.1	113.5	2,200	249,260	113.30	54.59	54.59	54.73	54.59	54.78	4,558	54.686	0.09%
2019-06-14	0	113.0	112.8	113.0	112.8	113.1	3,800	428,940	112.88	54.54	54.44	54.54	54.44	54.59	7,873	54.482	-0.35%
2019-06-13	0	113.4	112.8	113.6	112.8	113.4	1,800	203,400	113.00	54.73	54.44	54.83	54.44	54.73	3,729	54.541	0.27%
2019-06-12	0	113.1	113.0	113.5	113.0	113.6	3,200	362,220	113.19	54.59	54.54	54.78	54.54	54.83	6,630	54.634	-0.35%
2019-06-11	0	113.5	113.3	113.5	112.3	113.5	10,000	1,129,460	112.95	54.78	54.69	54.78	54.20	54.78	20,718	54.515	0.53%
2019-06-10	0	112.9	112.6	113.0	112.3	113.1	8,600	971,180	112.93	54.49	54.35	54.54	54.20	54.59	17,818	54.506	0.80%
2019-06-06	0	112.0	112.0	112.1	111.8	112.2	7,800	873,260	111.96	54.06	54.06	54.11	53.96	54.15	16,160	54.037	0.18%
2019-06-05	0	111.8	111.6	111.9	111.6	112.1	6,800	760,440	111.83	53.96	53.87	54.01	53.87	54.11	14,089	53.976	0.00%
2019-06-04	0	111.8	111.8	112.2	111.8	112.0	4,400	492,440	111.92	53.96	53.96	54.15	53.96	54.06	9,116	54.019	-0.09%
2019-06-03	0	111.9	111.8	112.7	111.9	113.0	4,400	493,360	112.13	54.01	53.96	54.40	54.01	54.54	9,116	54.120	0.09%
2019-05-31	0	111.8	111.8	112.4	111.8	112.5	9,600	1,076,020	112.09	53.96	53.96	54.25	53.96	54.30	19,890	54.099	-0.45%
2019-05-30	0	112.3	112.3	112.4	112.3	112.6	4,800	539,700	112.44	54.20	54.20	54.25	54.20	54.35	9,945	54.269	-0.62%
2019-05-29	0	113.0	112.8	113.0	112.5	113.1	21,200	2,391,080	112.79	54.54	54.44	54.54	54.30	54.59	43,923	54.438	0.18%
2019-05-28	0	112.8	112.8	113.0	112.8	113.1	5,600	632,320	112.91	54.44	54.44	54.54	54.44	54.59	11,602	54.499	0.09%
2019-05-27	0	112.7	112.7	112.9	112.5	113.2	17,800	2,010,200	112.93	54.40	54.40	54.49	54.30	54.64	36,879	54.508	0.54%
2019-05-24	0	112.1	111.8	112.0	111.5	112.5	13,000	1,453,720	111.82	54.11	53.96	54.06	53.82	54.30	26,934	53.973	0.09%
2019-05-23	0	112.0	111.8	112.5	112.0	114.5	35,600	4,009,780	112.63	54.06	53.96	54.30	54.06	55.26	73,758	54.364	-0.88%
2019-05-22	0	113.0	113.0	113.2	110.0	113.7	96,931	10,846,750	111.90	54.54	54.54	54.64	53.09	54.88	200,826	54.011	13.34%
2019-05-21	0	99.70	99.40	99.70	99.65	100.1	13,400	1,338,520	99.890	48.12	47.98	48.12	48.10	48.31	27,763	48.213	0.50%
2019-05-20	0	99.20	99.10	99.60	99.05	100.1	16,587	1,651,035	99.538	47.88	47.83	48.07	47.81	48.31	34,366	48.043	-1.29%
2019-05-17	0	100.5	100.1	100.5	101.5	101.5	1,000	101,500	101.50	48.51	48.31	48.51	48.99	48.99	2,072	48.990	0.50%
2019-05-16	0	100.0	100.0	100.4	99.70	100.5	3,400	341,040	100.31	48.27	48.27	48.46	48.12	48.51	7,044	48.414	-0.40%
2019-05-15	0	100.4	100.4	102.0	-	-	0	0	-	48.46	48.46	49.23	-	-	0	-	0.00%
2019-05-14	0	100.4	100.2	101.5	100.3	100.4	400	40,140	100.35	48.46	48.36	48.99	48.41	48.46	829	48.435	-2.52%
2019-05-10	0	103.0	100.1	103.0	100.0	103.0	4,400	442,300	100.52	49.71	48.31	49.71	48.27	49.71	9,116	48.519	3.00%
2019-05-09	0	100.0	100.0	100.6	100.0	101.0	12,000	1,207,400	100.62	48.27	48.27	48.56	48.27	48.75	24,862	48.564	-1.28%
2019-05-08	0	101.3	101.2	102.8	-	-	0	0	-	48.89	48.85	49.62	-	-	0	-	0.00%
2019-05-07	0	101.3	101.1	101.9	101.2	102.0	2,600	263,460	101.33	48.89	48.80	49.18	48.85	49.23	5,387	48.909	0.10%
2019-05-06	0	101.2	101.1	101.9	101.0	102.2	3,000	304,640	101.55	48.85	48.80	49.18	48.75	49.33	6,216	49.013	-1.75%
2019-05-03	0	103.0	102.3	103.0	102.2	103.0	2,400	245,900	102.46	49.71	49.38	49.71	49.33	49.71	4,972	49.453	0.29%
2019-05-02	0	102.7	102.7	102.9	102.6	102.9	2,200	225,800	102.64	49.57	49.57	49.67	49.52	49.67	4,558	49.539	0.20%
2019-04-30	0	102.5	101.2	102.9	102.5	102.7	800	82,080	102.60	49.47	48.85	49.67	49.47	49.57	1,657	49.521	0.49%
2019-04-29	0	102.0	101.1	102.0	101.1	102.1	2,600	265,040	101.94	49.23	48.80	49.23	48.80	49.28	5,387	49.202	0.99%
2019-04-26	0	101.0	100.9	101.0	101.0	101.9	2,800	283,480	101.24	48.75	48.70	48.75	48.75	49.18	5,801	48.866	-1.27%
2019-04-25	0	102.3	101.2	102.3	101.2	102.3	1,200	121,720	101.43	49.38	48.85	49.38	48.85	49.38	2,486	48.958	0.29%
2019-04-24	0	102.0	100.1	102.0	102.0	103.0	6,800	695,020	102.21	49.23	48.31	49.23	49.23	49.71	14,089	49.332	-1.35%
2019-04-23	0	103.4	102.6	103.4	102.4	103.5	1,600	164,800	103.00	49.91	49.52	49.91	49.42	49.96	3,315	49.714	0.39%
2019-04-18	0	103.0	103.0	103.5	103.0	103.0	800	82,400	103.00	49.71	49.71	49.96	49.71	49.71	1,657	49.714	-1.15%
2019-04-17	0	104.2	103.0	104.3	103.0	104.2	4,000	414,040	103.51	50.29	49.71	50.34	49.71	50.29	8,287	49.960	0.29%
2019-04-16	0	103.9	103.0	103.9	103.9	105.1	1,400	145,760	104.11	50.15	49.71	50.15	50.15	50.73	2,901	50.252	1.17%
2019-04-15	0	102.7	102.7	103.8	102.5	104.3	6,400	658,940	102.96	49.57	49.57	50.10	49.47	50.34	13,260	49.695	-0.77%
2019-04-12	0	103.5	103.3	103.5	103.6	104.5	3,800	396,200	104.26	49.96	49.86	49.96	50.00	50.44	7,873	50.324	-0.77%
2019-04-11	0	104.3	104.2	104.6	103.5	104.4	7,000	728,040	104.01	50.34	50.29	50.49	49.96	50.39	14,503	50.200	0.38%
2019-04-10	0	103.9	103.0	103.9	103.0	105.9	6,000	623,720	103.95	50.15	49.71	50.15	49.71	51.11	12,431	50.174	-1.70%
2019-04-09	0	105.7	105.0	105.8	105.0	106.0	4,400	465,340	105.76	51.02	50.68	51.07	50.68	51.16	9,116	51.046	0.67%
2019-04-08	0	106.1	106.1	106.6	106.0	106.8	4,200	447,320	106.50	50.68	50.68	50.92	50.63	51.01	8,793	50.873	-0.47%
2019-04-04	0	106.6	105.6	106.6	106.6	106.6	400	42,640	106.60	50.92	50.44	50.92	50.92	50.92	837	50.918	0.00%
2019-04-03	0	106.6	106.0	106.6	106.5	106.6	2,600	277,060	106.56	50.92	50.63	50.92	50.87	50.92	5,443	50.900	0.00%
2019-04-02	0	106.6	105.2	106.6	105.0	107.1	8,000	849,960	106.25	50.92	50.25	50.92	50.15	51.16	16,748	50.749	-0.19%
2019-04-01	0	106.8	106.7	106.8	105.4	107.0	28,600	3,044,940	106.47	51.01	50.97	51.01	50.35	51.11	59,875	50.855	0.66%
2019-03-29	0	106.1	106.0	106.3	104.7	106.1	3,300	348,420	105.58	50.68	50.63	50.78	50.01	50.68	6,909	50.432	1.53%
2019-03-28	0	104.5	104.3	104.5	104.0	104.5	800	83,500	104.38	49.92	49.82	49.92	49.68	49.92	1,675	49.856	0.00%
2019-03-27	0	104.5	104.3	104.5	104.5	105.0	1,800	188,620	104.79	49.92	49.82	49.92	49.92	50.15	3,768	50.053	0.19%
2019-03-26	0	104.3	103.1	104.3	104.3	104.3	1,400	146,020	104.30	49.82	49.25	49.82	49.82	49.82	2,931	49.820	0.00%
2019-03-25	0	104.3	103.5	104.3	103.1	104.3	4,400	455,360	103.49	49.82	49.44	49.82	49.25	49.82	9,212	49.433	-0.19%
2019-03-22	0	104.5	104.4	104.6	104.3	104.6	2,000	208,960	104.48	49.92	49.87	49.96	49.82	49.96	4,187	49.906	0.29%
2019-03-21	0	104.2	104.2	104.6	103.6	104.5	5,600	582,220	103.97	49.77	49.77	49.96	49.49	49.92	11,724	49.661	-0.29%
2019-03-20	0	104.5	104.0	104.5	104.2	104.5	2,000	208,700	104.35	49.92	49.68	49.92	49.77	49.92	4,187	49.844	0.10%
2019-03-19	0	104.4	104.4	104.9	104.2	104.6	7,937	829,445	104.50	49.87	49.87	50.11	49.77	49.96	16,616	49.917	-0.19%
2019-03-18	0	104.6	104.5	104.6	104.5	104.6	3,200	334,420	104.51	49.96	49.92	49.96	49.92	49.96	6,699	49.918	0.10%
2019-03-15	0	104.5	104.0	104.5	104.5	104.9	6,600	691,080	104.71	49.92	49.68	49.92	49.92	50.11	13,817	50.015	-0.67%
2019-03-14	0	105.2	104.8	105.2	104.9	105.2	2,600	273,080	105.03	50.25	50.06	50.25	50.11	50.25	5,443	50.169	0.29%
2019-03-13	0	104.9	104.9	105.2	104.9	105.8	1,000	105,180	105.18	50.11	50.11	50.25	50.11	50.54	2,094	50.240	-0.57%
2019-03-12	0	105.5	104.8	105.8	-	-	0	0	-	50.39	50.06	50.54	-	-	0	-	0.00%
2019-03-11	0	105.5	104.8	105.5	105.3	105.5	800	84,320	105.40	50.39	50.06	50.39	50.30	50.39	1,675	50.345	0.67%
2019-03-08	0	104.8	104.5	105.0	104.8	106.0	5,200	547,260	105.24	50.06	49.92	50.15	50.06	50.63	10,886	50.270	-1.60%
2019-03-07	0	106.5	105.5	106.6	105.5	106.5	2,200	233,840	106.29	50.87	50.39	50.92	50.39	50.87	4,606	50.771	0.19%
2019-03-06	0	106.3	105.8	106.3	106.0	106.5	4,200	446,160	106.23	50.78	50.54	50.78	50.63	50.87	8,793	50.741	0.28%
2019-03-05	0	106.0	106.0	106.5	106.0	106.5	5,400	574,200	106.33	50.63	50.63	50.87	50.63	50.87	11,305	50.791	0.38%
2019-03-04	0	105.6	105.6	106.0	105.0	106.2	8,800	930,360	105.72	50.44	50.44	50.63	50.15	50.73	18,423	50.499	0.67%
2019-03-01	0	104.9	104.1	105.0	104.9	105.5	1,800	189,080	105.04	50.11	49.72	50.15	50.11	50.39	3,768	50.175	-0.10%
2019-02-28	0	105.0	104.0	105.0	105.4	105.9	600	63,440	105.73	50.15	49.68	50.15	50.35	50.58	1,256	50.504	0.10%
2019-02-27	0	104.9	104.5	104.9	104.9	106.1	7,000	737,440	105.35	50.11	49.92	50.11	50.11	50.68	14,655	50.321	-1.04%
2019-02-26	0	106.0	105.8	106.0	105.2	106.2	2,000	211,800	105.90	50.63	50.54	50.63	50.25	50.73	4,187	50.584	0.00%
2019-02-25	0	106.0	105.0	106.0	105.0	106.6	11,800	1,247,280	105.70	50.63	50.15	50.63	50.15	50.92	24,704	50.489	1.24%
2019-02-22	0	104.7	104.6	104.8	104.0	104.8	13,800	1,440,400	104.38	50.01	49.96	50.06	49.68	50.06	28,891	49.856	1.06%
2019-02-21	0	103.6	102.7	103.6	103.0	104.0	4,400	453,760	103.13	49.49	49.06	49.49	49.20	49.68	9,212	49.260	0.00%
2019-02-20	0	103.6	103.4	103.6	103.6	104.4	4,000	415,480	103.87	49.49	49.39	49.49	49.49	49.87	8,374	49.614	-0.29%
2019-02-19	0	103.9	103.4	104.0	103.6	103.9	2,600	269,700	103.73	49.63	49.39	49.68	49.49	49.63	5,443	49.548	0.48%
2019-02-18	0	103.4	102.5	103.4	102.5	104.0	1,000	103,420	103.42	49.39	48.96	49.39	48.96	49.68	2,094	49.399	1.87%
2019-02-15	0	101.5	101.0	102.0	101.5	102.6	2,400	244,880	102.03	48.48	48.24	48.72	48.48	49.01	5,025	48.737	-1.46%
2019-02-14	0	103.0	103.0	104.0	102.5	103.0	13,600	1,399,700	102.92	49.20	49.20	49.68	48.96	49.20	28,472	49.160	0.78%
2019-02-13	0	102.2	102.2	102.9	102.2	102.9	1,800	184,480	102.49	48.82	48.82	49.15	48.82	49.15	3,768	48.955	-0.78%
2019-02-12	0	103.0	102.3	103.0	102.0	103.0	6,200	636,540	102.67	49.20	48.86	49.20	48.72	49.20	12,980	49.040	0.98%
2019-02-11	0	102.0	101.4	102.0	99.00	102.0	12,400	1,245,910	100.48	48.72	48.43	48.72	47.29	48.72	25,960	47.993	2.51%
2019-02-08	0	99.50	98.90	100.0	99.50	99.50	600	59,700	99.500	47.53	47.24	47.77	47.53	47.53	1,256	47.527	0.00%
2019-02-04	0	99.50	98.55	99.50	98.20	99.50	10,940	1,079,390	98.665	47.53	47.07	47.53	46.91	47.53	22,903	47.128	0.96%
2019-02-01	0	98.55	98.00	98.55	97.75	98.55	3,800	373,340	98.247	47.07	46.81	47.07	46.69	47.07	7,955	46.929	0.87%
2019-01-31	0	97.70	96.60	97.70	97.20	97.70	1,400	136,670	97.621	46.67	46.14	46.67	46.43	46.67	2,931	46.630	0.72%
2019-01-30	0	97.00	96.50	97.45	97.00	97.00	1,000	97,000	97.000	46.33	46.09	46.55	46.33	46.33	2,094	46.333	0.41%
2019-01-29	0	96.60	96.60	97.50	96.50	97.00	4,400	425,770	96.766	46.14	46.14	46.57	46.09	46.33	9,212	46.221	-0.41%
2019-01-28	0	97.00	96.75	97.25	96.50	97.45	2,600	251,790	96.842	46.33	46.21	46.45	46.09	46.55	5,443	46.258	0.41%
2019-01-25	0	96.60	96.10	96.60	96.60	96.60	400	38,640	96.600	46.14	45.90	46.14	46.14	46.14	837	46.142	-0.26%
2019-01-24	0	96.85	95.50	96.85	95.50	96.90	1,400	133,980	95.700	46.26	45.62	46.26	45.62	46.29	2,931	45.712	0.99%
2019-01-23	0	95.90	95.50	96.85	-	-	0	0	-	45.81	45.62	46.26	-	-	0	-	0.00%
2019-01-22	0	95.90	95.20	95.90	95.60	96.90	2,000	192,120	96.060	45.81	45.47	45.81	45.66	46.29	4,187	45.884	-1.03%
2019-01-21	0	96.90	96.00	97.00	96.90	97.10	2,400	232,690	96.954	46.29	45.86	46.33	46.29	46.38	5,025	46.311	-0.05%
2019-01-18	0	96.95	96.00	96.95	96.00	96.95	1,800	173,180	96.211	46.31	45.86	46.31	45.86	46.31	3,768	45.956	0.00%
2019-01-17	0	96.95	95.90	96.95	96.90	96.95	1,400	135,680	96.914	46.31	45.81	46.31	46.29	46.31	2,931	46.292	0.05%
2019-01-16	0	96.90	95.05	96.90	-	-	0	0	-	46.29	45.40	46.29	-	-	0	-	0.00%
2019-01-15	0	96.90	96.80	96.95	96.80	96.90	1,400	135,620	96.871	46.29	46.24	46.31	46.24	46.29	2,931	46.271	0.10%
2019-01-14	0	96.80	95.70	96.80	95.95	96.80	1,800	173,100	96.167	46.24	45.71	46.24	45.83	46.24	3,768	45.935	-0.15%
2019-01-11	0	96.95	96.05	96.95	96.10	97.00	1,800	173,750	96.528	46.31	45.88	46.31	45.90	46.33	3,768	46.107	1.31%
2019-01-10	0	95.70	94.90	95.70	95.70	95.75	1,400	133,990	95.707	45.71	45.33	45.71	45.71	45.74	2,931	45.715	0.10%
2019-01-09	0	95.60	94.50	95.80	95.50	95.60	1,000	95,540	95.540	45.66	45.14	45.76	45.62	45.66	2,094	45.635	-0.21%
2019-01-08	0	95.80	94.50	95.80	95.80	95.95	6,000	575,430	95.905	45.76	45.14	45.76	45.76	45.83	12,561	45.810	-0.16%
2019-01-07	0	95.95	94.50	96.00	94.50	96.00	800	76,470	95.588	45.83	45.14	45.86	45.14	45.86	1,675	45.658	1.00%
2019-01-04	0	95.00	94.10	95.05	94.95	95.00	800	75,990	94.988	45.38	44.95	45.40	45.35	45.38	1,675	45.372	1.01%
2019-01-03	0	94.05	94.05	94.95	94.05	95.00	1,200	113,810	94.842	44.92	44.92	45.35	44.92	45.38	2,512	45.302	-1.21%
2019-01-02	0	95.20	94.10	95.50	-	-	0	0	-	45.47	44.95	45.62	-	-	0	-	0.00%
2018-12-31	0	95.20	94.05	95.20	95.00	95.20	1,000	95,120	95.120	45.47	44.92	45.47	45.38	45.47	2,094	45.435	0.00%
2018-12-28	0	95.20	95.00	95.20	-	-	0	0	-	45.47	45.38	45.47	-	-	0	-	0.00%
2018-12-27	0	95.20	94.50	95.20	95.00	95.20	1,406	133,600	95.021	45.47	45.14	45.47	45.38	45.47	2,944	45.388	0.16%
2018-12-24	0	95.05	95.05	95.10	-	-	0	0	-	45.40	45.40	45.43	-	-	0	-	0.11%
2018-12-21	0	94.95	94.30	94.95	-	-	0	0	-	45.35	45.04	45.35	-	-	0	-	0.00%
2018-12-20	0	94.95	94.05	95.00	94.95	94.95	400	37,980	94.950	45.35	44.92	45.38	45.35	45.35	837	45.354	-0.58%
2018-12-19	0	95.50	94.05	95.50	-	-	0	0	-	45.62	44.92	45.62	-	-	0	-	-0.05%
2018-12-18	0	95.55	94.15	95.55	-	-	0	0	-	45.64	44.97	45.64	-	-	0	-	-0.26%
2018-12-17	0	95.80	94.00	95.80	94.80	95.95	1,200	114,200	95.167	45.76	44.90	45.76	45.28	45.83	2,512	45.457	1.86%
2018-12-14	0	94.05	94.05	95.50	94.05	95.20	3,200	302,600	94.563	44.92	44.92	45.62	44.92	45.47	6,699	45.169	-0.42%
2018-12-13	0	94.45	94.40	94.45	94.00	95.50	9,200	867,980	94.346	45.11	45.09	45.11	44.90	45.62	19,261	45.065	-0.74%
2018-12-12	0	95.15	95.05	95.15	95.15	95.20	1,200	114,230	95.192	45.45	45.40	45.45	45.45	45.47	2,512	45.469	0.00%
2018-12-11	0	95.15	94.35	95.15	95.00	95.45	2,400	228,350	95.146	45.45	45.07	45.45	45.38	45.59	5,025	45.447	0.16%
2018-12-10	0	95.00	95.00	95.50	94.05	95.50	2,400	226,640	94.433	45.38	45.38	45.62	44.92	45.62	5,025	45.107	-0.21%
2018-12-07	0	97.00	96.00	97.50	95.50	97.90	4,006	384,564	95.997	45.47	45.00	45.71	44.77	45.89	8,545	45.003	2.11%
2018-12-06	0	95.00	95.00	95.30	95.00	95.80	8,000	761,980	95.248	44.54	44.54	44.68	44.54	44.91	17,065	44.651	0.00%
2018-12-05	0	95.00	95.00	95.10	95.00	96.75	9,200	882,410	95.914	44.54	44.54	44.58	44.54	45.36	19,625	44.964	-1.20%
2018-12-04	0	96.15	96.15	98.00	96.00	96.50	2,600	250,330	96.281	45.07	45.07	45.94	45.00	45.24	5,546	45.136	0.16%
2018-12-03	0	96.00	96.00	96.80	96.00	96.70	2,600	250,120	96.200	45.00	45.00	45.38	45.00	45.33	5,546	45.098	0.52%
2018-11-30	0	95.50	95.20	96.00	95.20	96.00	3,200	305,560	95.488	44.77	44.63	45.00	44.63	45.00	6,826	44.764	0.00%
2018-11-29	0	95.50	95.35	96.00	95.50	97.00	13,300	1,277,200	96.030	44.77	44.70	45.00	44.77	45.47	28,371	45.018	-0.52%
2018-11-28	0	96.00	95.50	96.20	-	-	0	0	-	45.00	44.77	45.10	-	-	0	-	0.00%
2018-11-27	0	96.00	95.20	96.50	96.00	96.00	1,000	96,000	96.000	45.00	44.63	45.24	45.00	45.00	2,133	45.004	0.00%
2018-11-26	0	96.00	96.00	97.00	95.05	95.10	600	57,050	95.083	45.00	45.00	45.47	44.56	44.58	1,280	44.575	1.05%
2018-11-23	0	95.00	94.80	97.00	-	-	0	0	-	44.54	44.44	45.47	-	-	0	-	0.00%
2018-11-22	0	95.00	95.00	96.00	95.00	95.00	7,200	684,000	95.000	44.54	44.54	45.00	44.54	44.54	15,359	44.535	0.00%
2018-11-21	0	95.00	94.85	95.00	95.00	95.00	7,612	723,130	94.999	44.54	44.47	44.54	44.54	44.54	16,237	44.535	0.00%
2018-11-20	0	95.00	95.00	96.00	95.00	95.20	4,400	418,200	95.045	44.54	44.54	45.00	44.54	44.63	9,386	44.557	-0.05%
2018-11-19	0	95.05	95.00	96.00	-	-	0	0	-	44.56	44.54	45.00	-	-	0	-	0.00%
2018-11-16	0	95.05	95.05	97.00	-	-	0	0	-	44.56	44.56	45.47	-	-	0	-	0.05%
2018-11-15	0	95.00	95.00	97.00	-	-	200	19,000	95.000	44.54	44.54	45.47	-	-	427	44.535	0.00%
2018-11-14	0	95.00	95.00	96.20	-	-	0	0	-	44.54	44.54	45.10	-	-	0	-	0.00%
2018-11-13	0	95.00	94.80	96.00	-	-	200	19,200	96.000	44.54	44.44	45.00	-	-	427	45.004	0.00%
2018-11-12	0	95.00	94.85	96.20	95.00	95.00	2,000	190,000	95.000	44.54	44.47	45.10	44.54	44.54	4,266	44.535	0.00%
2018-11-09	0	95.00	95.00	96.20	-	-	0	0	-	44.54	44.54	45.10	-	-	0	-	0.00%
2018-11-08	0	95.00	94.85	96.20	94.95	95.00	3,800	360,950	94.987	44.54	44.47	45.10	44.51	44.54	8,106	44.529	0.00%
2018-11-07	0	95.00	94.90	95.45	94.80	96.15	3,800	361,990	95.261	44.54	44.49	44.75	44.44	45.07	8,106	44.658	-1.20%
2018-11-06	0	96.15	96.15	96.20	95.05	95.15	1,000	95,100	95.100	45.07	45.07	45.10	44.56	44.61	2,133	44.582	-0.67%
2018-11-05	0	96.80	95.15	96.80	96.10	98.05	400	38,830	97.075	45.38	44.61	45.38	45.05	45.97	853	45.508	0.68%
2018-11-02	0	96.15	94.90	96.20	94.40	96.15	2,800	267,780	95.636	45.07	44.49	45.10	44.25	45.07	5,973	44.833	1.21%
2018-11-01	0	95.00	94.50	95.00	95.00	95.00	4,200	399,000	95.000	44.54	44.30	44.54	44.54	44.54	8,959	44.535	0.00%
2018-10-31	0	95.00	95.00	95.85	-	-	0	0	-	44.54	44.54	44.93	-	-	0	-	0.00%
2018-10-30	0	95.00	94.80	95.75	94.90	95.25	3,600	342,530	95.147	44.54	44.44	44.89	44.49	44.65	7,679	44.604	-0.52%
2018-10-29	0	95.50	95.50	96.00	95.50	95.50	400	38,200	95.500	44.77	44.77	45.00	44.77	44.77	853	44.770	0.32%
2018-10-26	0	95.20	95.20	95.50	95.00	95.20	2,000	190,120	95.060	44.63	44.63	44.77	44.54	44.63	4,266	44.564	0.21%
2018-10-25	0	95.00	94.65	95.95	94.10	95.00	3,600	340,690	94.636	44.54	44.37	44.98	44.11	44.54	7,679	44.365	-1.14%
2018-10-24	0	96.10	96.00	96.10	96.00	96.10	1,000	96,020	96.020	45.05	45.00	45.05	45.00	45.05	2,133	45.014	0.63%
2018-10-23	0	95.50	95.15	95.80	95.00	97.50	11,800	1,143,120	96.875	44.77	44.61	44.91	44.54	45.71	25,171	45.414	0.53%
2018-10-22	0	95.00	95.00	95.50	95.00	95.00	200	19,000	95.000	44.54	44.54	44.77	44.54	44.54	427	44.535	0.00%
2018-10-19	0	95.00	95.00	95.50	95.00	95.00	400	38,000	95.000	44.54	44.54	44.77	44.54	44.54	853	44.535	0.64%
2018-10-18	0	94.40	94.40	95.60	94.40	96.55	2,000	190,810	95.405	44.25	44.25	44.82	44.25	45.26	4,266	44.725	-0.11%
2018-10-16	0	94.50	94.30	97.45	94.30	94.50	1,000	94,340	94.340	44.30	44.21	45.68	44.21	44.30	2,133	44.226	0.21%
2018-10-15	0	94.30	94.30	94.80	94.10	94.80	400	37,780	94.450	44.21	44.21	44.44	44.11	44.44	853	44.278	-0.74%
2018-10-12	0	95.00	94.95	95.00	94.90	95.00	3,200	303,900	94.969	44.54	44.51	44.54	44.49	44.54	6,826	44.521	0.05%
2018-10-11	0	94.95	94.90	95.00	94.90	95.50	8,200	779,390	95.048	44.51	44.49	44.54	44.49	44.77	17,492	44.558	-2.11%
2018-10-10	0	97.00	96.00	97.00	-	-	0	0	-	45.47	45.00	45.47	-	-	0	-	-0.51%
2018-10-09	0	97.50	96.30	97.50	95.00	97.50	7,600	729,640	96.005	45.71	45.14	45.71	44.54	45.71	16,212	45.007	2.09%
2018-10-08	0	95.50	95.50	96.95	95.00	96.50	6,200	594,120	95.826	44.77	44.77	45.45	44.54	45.24	13,225	44.923	-0.62%
2018-10-05	0	96.10	96.10	96.50	96.10	96.50	1,200	115,400	96.167	45.05	45.05	45.24	45.05	45.24	2,560	45.082	-0.41%
2018-10-04	0	96.50	96.30	97.40	96.50	96.50	400	38,600	96.500	45.24	45.14	45.66	45.24	45.24	853	45.239	-0.52%
2018-10-03	0	97.00	96.25	100.0	-	-	0	0	-	45.47	45.12	46.88	-	-	0	-	0.00%
2018-10-02	0	97.00	97.00	97.25	96.00	96.10	1,600	153,700	96.063	45.47	45.47	45.59	45.00	45.05	3,413	45.034	0.00%
2018-09-28	0	97.00	96.60	97.00	97.00	97.00	3,000	291,000	97.000	45.47	45.29	45.47	45.47	45.47	6,399	45.473	1.04%
2018-09-27	0	96.00	95.85	97.00	96.00	97.00	1,800	173,890	96.606	45.00	44.93	45.47	45.00	45.47	3,840	45.288	-0.52%
2018-09-26	0	96.50	96.00	96.90	96.50	96.50	600	57,900	96.500	45.24	45.00	45.43	45.24	45.24	1,280	45.239	0.52%
2018-09-24	0	96.00	95.80	97.00	-	-	0	0	-	45.00	44.91	45.47	-	-	0	-	0.00%
2018-09-21	0	96.00	96.00	97.25	95.80	96.25	3,000	288,030	96.010	45.00	45.00	45.59	44.91	45.12	6,399	45.009	-0.26%
2018-09-20	0	96.25	95.50	97.25	96.15	96.50	2,000	192,500	96.250	45.12	44.77	45.59	45.07	45.24	4,266	45.121	0.00%
2018-09-19	0	96.25	96.25	97.25	-	-	0	0	-	45.12	45.12	45.59	-	-	0	-	0.10%
2018-09-18	0	96.15	96.15	96.50	96.15	96.15	1,400	134,750	96.250	45.07	45.07	45.24	45.07	45.07	2,986	45.121	0.00%
2018-09-17	0	96.15	96.15	96.60	96.15	96.15	200	19,230	96.150	45.07	45.07	45.29	45.07	45.07	427	45.075	0.16%
2018-09-14	0	96.00	95.50	96.80	95.50	96.00	4,000	382,500	95.625	45.00	44.77	45.38	44.77	45.00	8,533	44.828	0.00%
2018-09-13	0	96.00	95.50	96.00	96.00	96.00	400	38,400	96.000	45.00	44.77	45.00	45.00	45.00	853	45.004	0.00%
2018-09-12	0	96.00	95.25	96.60	-	-	0	0	-	45.00	44.65	45.29	-	-	0	-	0.00%
2018-09-11	0	96.00	95.20	96.20	-	-	0	0	-	45.00	44.63	45.10	-	-	0	-	0.00%
2018-09-10	0	96.00	95.25	96.20	96.00	96.00	200	19,200	96.000	45.00	44.65	45.10	45.00	45.00	427	45.004	0.00%
2018-09-07	0	96.00	95.50	97.00	96.00	96.00	200	19,200	96.000	45.00	44.77	45.47	45.00	45.00	427	45.004	0.00%
2018-09-06	0	96.00	95.60	97.70	96.00	96.00	600	57,600	96.000	45.00	44.82	45.80	45.00	45.00	1,280	45.004	0.42%
2018-09-05	0	95.60	95.60	96.00	95.60	96.00	2,600	248,900	95.731	44.82	44.82	45.00	44.82	45.00	5,546	44.878	-0.42%
2018-09-04	0	96.00	96.00	97.00	96.00	96.80	1,600	154,160	96.350	45.00	45.00	45.47	45.00	45.38	3,413	45.168	-0.41%
2018-09-03	0	96.40	95.50	96.50	-	-	0	0	-	45.19	44.77	45.24	-	-	0	-	0.00%
2018-08-31	0	96.40	95.50	97.00	96.40	96.40	400	38,560	96.400	45.19	44.77	45.47	45.19	45.19	853	45.192	0.00%
2018-08-30	0	96.40	96.00	97.00	-	-	0	0	-	45.19	45.00	45.47	-	-	0	-	0.00%
2018-08-29	0	96.40	95.50	97.40	96.00	96.40	1,414	135,889	96.103	45.19	44.77	45.66	45.00	45.19	3,016	45.052	0.00%
2018-08-28	0	96.40	96.40	97.20	96.20	96.50	3,400	327,820	96.418	45.19	45.19	45.57	45.10	45.24	7,253	45.200	0.21%
2018-08-27	0	96.20	96.00	97.50	96.20	96.20	400	38,480	96.200	45.10	45.00	45.71	45.10	45.10	853	45.098	-0.31%
2018-08-24	0	96.50	95.80	96.50	-	-	0	0	-	45.24	44.91	45.24	-	-	0	-	0.00%
2018-08-23	0	96.50	95.15	97.00	-	-	0	0	-	45.24	44.61	45.47	-	-	0	-	0.00%
2018-08-22	0	96.50	95.50	96.90	96.50	96.50	1,000	96,500	96.500	45.24	44.77	45.43	45.24	45.24	2,133	45.239	-0.26%
2018-08-21	0	96.75	96.00	96.80	95.00	96.75	1,200	115,750	96.458	45.36	45.00	45.38	44.54	45.36	2,560	45.219	0.99%
2018-08-20	0	95.80	95.40	95.90	-	-	0	0	-	44.91	44.72	44.96	-	-	0	-	0.00%
2018-08-17	0	95.80	95.05	96.20	95.80	96.10	5,000	479,400	95.880	44.91	44.56	45.10	44.91	45.05	10,666	44.948	-0.21%
2018-08-16	0	96.00	96.00	96.20	96.00	96.00	3,400	326,400	96.000	45.00	45.00	45.10	45.00	45.00	7,253	45.004	0.00%
2018-08-15	0	96.00	96.00	97.00	96.00	96.10	3,200	307,270	96.022	45.00	45.00	45.47	45.00	45.05	6,826	45.014	-0.83%
2018-08-14	0	96.80	96.20	97.00	96.80	96.90	2,600	251,720	96.815	45.38	45.10	45.47	45.38	45.43	5,546	45.386	-0.72%
2018-08-13	0	97.50	96.90	97.50	96.80	97.50	1,000	97,120	97.120	45.71	45.43	45.71	45.38	45.71	2,133	45.529	0.21%
2018-08-10	0	97.30	97.30	98.60	97.30	97.30	4,000	389,200	97.300	45.61	45.61	46.22	45.61	45.61	8,533	45.614	0.00%
2018-08-09	0	97.30	97.30	98.70	-	-	0	0	-	45.61	45.61	46.27	-	-	0	-	0.05%
2018-08-08	0	97.25	97.25	97.50	97.25	97.50	5,400	525,810	97.372	45.59	45.59	45.71	45.59	45.71	11,519	45.648	-1.27%
2018-08-07	0	98.50	97.60	98.70	98.50	98.50	600	59,100	98.500	46.18	45.75	46.27	46.18	46.18	1,280	46.176	1.03%
2018-08-06	0	97.50	97.50	99.90	97.50	97.50	1,000	97,500	97.500	45.71	45.71	46.83	45.71	45.71	2,133	45.707	0.26%
2018-08-03	0	97.25	97.25	98.70	97.25	97.50	2,000	194,900	97.450	45.59	45.59	46.27	45.59	45.71	4,266	45.684	-0.46%
2018-08-02	0	98.00	97.50	99.30	98.00	98.20	3,600	353,020	98.061	45.80	45.57	46.41	45.80	45.89	7,703	45.830	-1.01%
2018-08-01	0	99.00	98.20	99.00	98.00	99.00	2,600	255,240	98.169	46.27	45.89	46.27	45.80	46.27	5,563	45.880	0.81%
2018-07-31	0	98.20	98.20	99.50	98.20	98.50	1,400	137,840	98.457	45.89	45.89	46.50	45.89	46.03	2,996	46.015	-0.30%
2018-07-30	0	98.50	98.20	99.00	-	-	0	0	-	46.03	45.89	46.27	-	-	0	-	0.00%
2018-07-27	0	98.50	98.30	99.20	98.50	98.50	1,000	98,500	98.500	46.03	45.94	46.36	46.03	46.03	2,140	46.035	0.00%
2018-07-26	0	98.50	98.20	99.20	-	-	200	19,640	98.200	46.03	45.89	46.36	-	-	428	45.895	0.00%
2018-07-25	0	98.50	98.20	98.50	-	-	0	0	-	46.03	45.89	46.03	-	-	0	-	0.00%
2018-07-24	0	98.50	97.65	99.00	98.00	98.50	2,000	196,460	98.230	46.03	45.64	46.27	45.80	46.03	4,279	45.909	0.51%
2018-07-23	0	98.00	98.00	98.90	-	-	0	0	-	45.80	45.80	46.22	-	-	0	-	0.00%
2018-07-20	0	98.00	97.95	98.40	97.85	98.20	1,800	176,360	97.978	45.80	45.78	45.99	45.73	45.89	3,851	45.791	0.41%
2018-07-19	0	97.60	97.60	101.0	97.50	98.00	3,400	331,720	97.565	45.61	45.61	47.20	45.57	45.80	7,275	45.598	0.00%
2018-07-18	0	97.60	97.60	99.95	97.60	98.00	3,000	293,600	97.867	45.61	45.61	46.71	45.61	45.80	6,419	45.739	0.10%
2018-07-17	0	97.50	97.50	98.60	97.50	97.90	2,400	234,680	97.783	45.57	45.57	46.08	45.57	45.75	5,135	45.700	-0.51%
2018-07-16	0	98.00	97.85	99.20	97.90	98.00	11,800	1,156,300	97.992	45.80	45.73	46.36	45.75	45.80	25,248	45.797	0.15%
2018-07-13	0	97.85	97.85	98.00	97.80	97.85	1,200	117,400	97.833	45.73	45.73	45.80	45.71	45.73	2,568	45.723	0.00%
2018-07-12	0	97.85	97.15	97.85	-	-	0	0	-	45.73	45.40	45.73	-	-	0	-	0.00%
2018-07-11	0	97.85	97.20	98.15	-	-	0	0	-	45.73	45.43	45.87	-	-	0	-	0.00%
2018-07-10	0	97.85	97.30	98.00	97.05	97.85	2,000	194,680	97.340	45.73	45.47	45.80	45.36	45.73	4,279	45.493	0.67%
2018-07-09	0	97.20	97.20	98.00	-	-	0	0	-	45.43	45.43	45.80	-	-	0	-	0.15%
2018-07-06	0	97.05	97.05	97.95	97.05	98.55	1,600	156,140	97.588	45.36	45.36	45.78	45.36	46.06	3,423	45.608	0.05%
2018-07-05	0	97.00	97.00	97.90	96.80	97.00	4,000	387,880	96.970	45.33	45.33	45.75	45.24	45.33	8,559	45.320	-0.21%
2018-07-04	0	97.20	97.20	97.90	-	-	0	0	-	45.43	45.43	45.75	-	-	0	-	0.00%
2018-07-03	0	97.20	97.20	98.00	97.20	98.00	2,400	234,180	97.575	45.43	45.43	45.80	45.43	45.80	5,135	45.603	-0.82%
2018-06-29	0	98.00	98.00	100.0	97.00	97.00	400	38,800	97.000	45.80	45.80	46.74	45.33	45.33	856	45.334	1.14%
2018-06-28	0	96.90	96.90	97.30	95.00	97.00	3,020	290,110	96.063	45.29	45.29	45.47	44.40	45.33	6,462	44.896	-0.21%
2018-06-27	0	97.10	97.10	98.00	97.00	97.55	9,800	954,520	97.400	45.38	45.38	45.80	45.33	45.59	20,969	45.521	-0.51%
2018-06-26	0	97.60	97.60	98.00	97.50	97.60	1,400	136,540	97.529	45.61	45.61	45.80	45.57	45.61	2,996	45.581	-0.56%
2018-06-25	0	98.15	98.10	98.50	98.15	98.55	11,200	1,103,180	98.498	45.87	45.85	46.03	45.87	46.06	23,964	46.034	0.00%
2018-06-22	0	98.15	98.10	98.15	97.80	98.15	3,200	313,380	97.931	45.87	45.85	45.87	45.71	45.87	6,847	45.769	-0.36%
2018-06-21	0	98.50	98.20	98.50	98.60	98.60	3,600	354,960	98.600	46.03	45.89	46.03	46.08	46.08	7,703	46.082	0.10%
2018-06-20	0	98.40	98.30	98.50	98.30	98.60	10,000	983,300	98.330	45.99	45.94	46.03	45.94	46.08	21,397	45.955	-0.81%
2018-06-19	0	99.20	98.80	99.20	99.50	99.50	1,000	99,500	99.500	46.36	46.18	46.36	46.50	46.50	2,140	46.502	0.15%
2018-06-15	0	99.05	98.30	100.0	-	-	0	0	-	46.29	45.94	46.74	-	-	0	-	0.00%
2018-06-14	0	99.05	98.20	100.0	99.05	99.05	400	39,620	99.050	46.29	45.89	46.74	46.29	46.29	856	46.292	-0.95%
2018-06-13	0	100.0	98.30	100.0	-	-	0	0	-	46.74	45.94	46.74	-	-	0	-	0.00%
2018-06-12	0	100.0	99.00	100.0	100.0	100.0	2,000	200,000	100.00	46.74	46.27	46.74	46.74	46.74	4,279	46.736	0.00%
2018-06-11	0	100.0	99.60	100.2	100.0	100.7	4,400	440,620	100.14	46.74	46.55	46.83	46.74	47.06	9,415	46.802	0.81%
2018-06-08	0	99.20	99.00	100.1	99.20	99.20	1,000	99,200	99.200	46.36	46.27	46.78	46.36	46.36	2,140	46.362	-0.80%
2018-06-07	0	100.0	99.20	100.2	99.00	100.0	2,000	199,460	99.730	46.74	46.36	46.83	46.27	46.74	4,279	46.610	1.52%
2018-06-06	0	98.50	98.00	98.50	-	-	0	0	-	46.03	45.80	46.03	-	-	0	-	0.00%
2018-06-05	0	98.50	97.90	99.90	98.50	98.50	3,200	315,200	98.500	46.03	45.75	46.69	46.03	46.03	6,847	46.035	0.41%
2018-06-04	0	98.10	98.10	99.90	-	-	0	0	-	45.85	45.85	46.69	-	-	0	-	0.10%
2018-06-01	0	98.00	97.80	99.90	98.00	98.00	400	39,200	98.000	45.80	45.71	46.69	45.80	45.80	856	45.801	0.00%
2018-05-31	0	98.00	98.00	99.90	98.00	98.00	600	58,800	98.000	45.80	45.80	46.69	45.80	45.80	1,284	45.801	0.41%
2018-05-30	0	97.60	97.60	98.00	97.50	98.00	4,600	449,730	97.767	45.61	45.61	45.80	45.57	45.80	9,843	45.692	-0.91%
2018-05-29	0	98.50	98.30	99.90	98.50	98.50	1,400	137,900	98.500	46.03	45.94	46.69	46.03	46.03	2,996	46.035	0.00%
2018-05-28	0	98.50	98.00	99.90	98.00	100.0	9,600	943,120	98.242	46.03	45.80	46.69	45.80	46.74	20,541	45.914	0.51%
2018-05-25	0	98.00	98.00	98.60	97.70	98.00	800	78,220	97.775	45.80	45.80	46.08	45.66	45.80	1,712	45.696	0.31%
2018-05-24	0	97.70	97.70	98.50	97.40	98.20	7,480	731,636	97.812	45.66	45.66	46.03	45.52	45.89	16,005	45.713	-0.31%
2018-05-23	0	98.00	97.50	98.00	98.00	98.20	6,000	588,700	98.117	45.80	45.57	45.80	45.80	45.89	12,838	45.856	-0.20%
2018-05-21	0	98.20	98.00	98.50	98.20	98.20	1,800	176,760	98.200	45.89	45.80	46.03	45.89	45.89	3,851	45.895	0.00%
2018-05-18	0	98.20	98.20	98.50	98.00	98.50	3,600	353,480	98.189	45.89	45.89	46.03	45.80	46.03	7,703	45.889	0.20%
2018-05-17	0	98.00	98.00	98.95	-	-	0	0	-	45.80	45.80	46.25	-	-	0	-	0.00%
2018-05-16	0	98.00	97.80	99.00	98.00	98.95	4,000	392,950	98.238	45.80	45.71	46.27	45.80	46.25	8,559	45.912	0.00%
2018-05-15	0	98.00	98.00	98.95	-	-	0	0	-	45.80	45.80	46.25	-	-	0	-	0.00%
2018-05-14	0	98.00	98.00	99.00	97.80	98.00	2,000	195,800	97.900	45.80	45.80	46.27	45.71	45.80	4,279	45.754	0.00%
2018-05-11	0	98.00	98.00	99.00	98.00	98.60	3,000	294,120	98.040	45.80	45.80	46.27	45.80	46.08	6,419	45.820	0.00%
2018-05-10	0	98.00	98.00	99.00	98.00	98.00	5,000	490,000	98.000	45.80	45.80	46.27	45.80	45.80	10,698	45.801	0.00%
2018-05-09	0	98.00	98.00	99.00	98.00	98.05	2,000	196,010	98.005	45.80	45.80	46.27	45.80	45.82	4,279	45.804	0.00%
2018-05-08	0	98.00	98.00	99.00	98.00	98.00	2,600	254,800	98.000	45.80	45.80	46.27	45.80	45.80	5,563	45.801	0.00%
2018-05-07	0	98.00	98.00	99.00	98.00	98.00	3,600	352,800	98.000	45.80	45.80	46.27	45.80	45.80	7,703	45.801	-0.20%
2018-05-04	0	98.20	97.70	99.70	97.55	98.20	1,600	156,830	98.019	45.89	45.66	46.60	45.59	45.89	3,423	45.810	0.00%
2018-05-03	0	98.20	98.10	99.80	-	-	0	0	-	45.89	45.85	46.64	-	-	0	-	0.00%
2018-05-02	0	98.20	98.20	99.75	98.20	98.20	200	19,640	98.200	45.89	45.89	46.62	45.89	45.89	428	45.895	-0.20%
2018-04-30	0	98.40	98.20	98.40	98.30	98.40	1,600	157,360	98.350	45.99	45.89	45.99	45.94	45.99	3,423	45.965	0.00%
2018-04-27	0	98.40	98.05	98.40	98.40	98.40	400	39,360	98.400	45.99	45.82	45.99	45.99	45.99	856	45.988	0.41%
2018-04-26	0	98.00	97.60	98.40	97.80	98.00	3,600	352,280	97.856	45.80	45.61	45.99	45.71	45.80	7,703	45.734	-0.20%
2018-04-25	0	98.20	98.00	99.00	98.20	98.20	1,400	137,480	98.200	45.89	45.80	46.27	45.89	45.89	2,996	45.895	-0.10%
2018-04-24	0	98.30	98.20	99.00	98.30	98.35	2,000	196,630	98.315	45.94	45.89	46.27	45.94	45.96	4,279	45.948	-0.10%
2018-04-23	0	98.40	98.40	98.60	98.35	98.35	2,000	196,700	98.350	45.99	45.99	46.08	45.96	45.96	4,279	45.965	-0.10%
2018-04-20	0	98.50	98.50	99.50	-	-	16	1,560	97.500	46.03	46.03	46.50	-	-	34	45.568	0.10%
2018-04-19	0	98.40	98.30	99.40	98.30	99.50	3,800	375,660	98.858	45.99	45.94	46.46	45.94	46.50	8,131	46.202	-0.10%
2018-04-18	0	98.50	98.45	101.0	98.50	98.50	5,000	492,500	98.500	46.03	46.01	47.20	46.03	46.03	10,698	46.035	0.05%
2018-04-17	0	98.45	98.45	101.0	-	-	0	0	-	46.01	46.01	47.20	-	-	0	-	0.05%
2018-04-16	0	98.40	98.40	98.60	98.40	98.60	1,200	118,280	98.567	45.99	45.99	46.08	45.99	46.08	2,568	46.066	-0.61%
2018-04-13	0	99.00	98.50	99.00	98.30	99.00	1,200	118,140	98.450	46.27	46.03	46.27	45.94	46.27	2,568	46.012	0.10%
2018-04-12	0	98.90	98.35	98.90	-	-	400	39,520	98.800	46.22	45.96	46.22	-	-	856	46.175	0.00%
2018-04-11	0	98.90	98.50	98.95	98.90	99.00	1,200	118,760	98.967	46.22	46.03	46.25	46.22	46.27	2,568	46.253	0.61%
2018-04-10	0	98.30	98.30	99.00	98.20	98.30	1,600	157,190	98.244	45.94	45.94	46.27	45.89	45.94	3,423	45.915	-0.71%
2018-04-09	0	99.00	98.60	99.00	99.00	99.45	600	59,490	99.150	46.27	46.08	46.27	46.27	46.48	1,284	46.339	0.30%
2018-04-06	0	98.70	98.70	100.0	98.45	101.0	3,200	318,550	99.547	46.13	46.13	46.74	46.01	47.20	6,847	46.524	-0.20%
2018-04-04	0	100.0	99.50	100.0	99.50	100.0	1,600	159,500	99.688	46.22	45.99	46.22	45.99	46.22	3,462	46.077	1.01%
2018-04-03	0	99.00	99.00	99.80	99.00	99.80	9,600	955,240	99.504	45.76	45.76	46.13	45.76	46.13	20,769	45.993	-0.50%
2018-03-29	0	99.50	99.50	99.95	99.45	99.80	2,600	259,190	99.688	45.99	45.99	46.20	45.97	46.13	5,625	46.078	0.05%
2018-03-28	0	99.45	99.45	100.0	99.40	99.40	200	19,880	99.400	45.97	45.97	46.22	45.94	45.94	433	45.944	-1.53%
2018-03-27	0	101.0	99.40	101.0	99.50	101.0	1,600	160,640	100.40	46.68	45.94	46.68	45.99	46.68	3,462	46.407	1.61%
2018-03-26	0	99.40	99.40	100.5	-	-	0	0	-	45.94	45.94	46.45	-	-	0	-	0.00%
2018-03-23	0	99.40	99.40	100.1	99.00	100.9	4,400	437,740	99.486	45.94	45.94	46.27	45.76	46.64	9,519	45.984	-0.60%
2018-03-22	0	100.0	100.0	100.5	99.80	100.0	4,400	439,880	99.973	46.22	46.22	46.45	46.13	46.22	9,519	46.209	0.10%
2018-03-21	0	99.90	99.90	100.0	99.80	100.0	4,000	399,650	99.913	46.18	46.18	46.22	46.13	46.22	8,654	46.181	-0.79%
2018-03-20	0	100.7	99.95	100.7	99.80	101.0	1,400	140,860	100.61	46.55	46.20	46.55	46.13	46.68	3,029	46.506	-0.59%
2018-03-19	0	101.3	101.3	101.7	100.0	101.3	4,000	401,980	100.50	46.82	46.82	47.01	46.22	46.82	8,654	46.451	1.10%
2018-03-16	0	100.2	99.90	100.2	99.90	100.3	12,200	1,222,240	100.18	46.31	46.18	46.31	46.18	46.36	26,394	46.307	0.10%
2018-03-15	0	100.1	100.1	100.2	100.1	100.1	800	80,080	100.10	46.27	46.27	46.31	46.27	46.27	1,731	46.268	0.10%
2018-03-14	0	100.0	99.90	100.1	100.0	100.0	1,200	120,000	100.00	46.22	46.18	46.27	46.22	46.22	2,596	46.222	0.00%
2018-03-13	0	100.0	99.90	100.0	99.80	100.0	1,400	139,860	99.900	46.22	46.18	46.22	46.13	46.22	3,029	46.176	-0.10%
2018-03-12	0	100.1	99.85	100.1	99.80	100.1	19,600	1,958,280	99.912	46.27	46.15	46.27	46.13	46.27	42,404	46.181	0.20%
2018-03-09	0	99.90	99.90	100.1	99.90	99.90	400	39,960	99.900	46.18	46.18	46.27	46.18	46.18	865	46.176	-0.10%
2018-03-08	0	100.0	99.90	100.0	100.0	100.1	6,401	640,200	100.02	46.22	46.18	46.22	46.22	46.27	13,848	46.229	0.00%
2018-03-07	0	100.0	99.90	100.0	99.85	100.0	4,400	439,580	99.905	46.22	46.18	46.22	46.15	46.22	9,519	46.178	0.05%
2018-03-06	0	99.95	99.95	100.2	99.80	99.80	600	59,880	99.800	46.20	46.20	46.31	46.13	46.13	1,298	46.129	-0.05%
2018-03-05	0	100.0	99.80	100.0	99.80	100.1	4,800	479,500	99.896	46.22	46.13	46.22	46.13	46.27	10,385	46.174	0.00%
2018-03-02	0	100.0	99.90	100.2	100.0	100.1	9,200	920,340	100.04	46.22	46.18	46.31	46.22	46.27	19,904	46.239	-0.10%
2018-03-01	0	100.1	100.0	100.3	100.0	100.3	4,200	420,400	100.10	46.27	46.22	46.36	46.22	46.36	9,087	46.266	-0.20%
2018-02-28	0	100.3	100.2	100.3	100.0	100.5	1,600	160,500	100.31	46.36	46.31	46.36	46.22	46.45	3,462	46.366	0.30%
2018-02-27	0	100.0	100.0	100.5	100.0	101.0	6,200	625,300	100.85	46.22	46.22	46.45	46.22	46.68	13,414	46.617	-0.50%
2018-02-26	0	100.5	100.5	101.0	100.5	101.0	5,400	544,620	100.86	46.45	46.45	46.68	46.45	46.68	11,683	46.617	-0.10%
2018-02-23	0	100.6	100.5	101.2	100.2	101.3	12,800	1,290,920	100.85	46.50	46.45	46.78	46.31	46.82	27,693	46.616	0.60%
2018-02-22	0	100.0	99.90	100.4	100.0	100.0	1,000	100,000	100.00	46.22	46.18	46.41	46.22	46.22	2,163	46.222	-0.50%
2018-02-21	0	100.5	100.1	100.5	100.1	100.5	2,600	261,220	100.47	46.45	46.27	46.45	46.27	46.45	5,625	46.439	0.65%
2018-02-20	0	99.85	99.85	100.5	99.80	99.80	200	19,960	99.800	46.15	46.15	46.45	46.13	46.13	433	46.129	0.15%
2018-02-15	0	99.70	99.70	100.6	99.50	99.55	1,200	119,410	99.508	46.08	46.08	46.50	45.99	46.01	2,596	45.995	0.10%
2018-02-14	0	99.60	99.60	100.0	99.60	99.90	3,600	359,150	99.764	46.04	46.04	46.22	46.04	46.18	7,789	46.113	0.61%
2018-02-13	0	99.00	99.00	99.80	98.10	99.55	11,200	1,108,830	99.003	45.76	45.76	46.13	45.34	46.01	24,231	45.761	0.81%
2018-02-12	0	98.20	98.05	99.00	98.00	98.50	3,400	333,740	98.159	45.39	45.32	45.76	45.30	45.53	7,356	45.371	-0.41%
2018-02-09	0	98.60	98.00	98.80	96.65	99.30	16,200	1,580,120	97.538	45.57	45.30	45.67	44.67	45.90	35,048	45.084	-1.25%
2018-02-08	0	99.85	99.85	99.90	99.50	99.95	6,800	677,090	99.572	46.15	46.15	46.18	45.99	46.20	14,712	46.024	-0.15%
2018-02-07	0	100.0	99.50	101.0	98.95	100.0	6,200	616,890	99.498	46.22	45.99	46.68	45.74	46.22	13,414	45.990	1.01%
2018-02-06	0	99.00	99.00	99.90	98.85	100.5	12,400	1,229,170	99.127	45.76	45.76	46.18	45.69	46.45	26,827	45.818	-2.27%
2018-02-05	0	101.3	100.9	102.4	100.8	102.0	2,400	243,180	101.33	46.82	46.64	47.33	46.59	47.15	5,192	46.834	-1.17%
2018-02-02	0	102.5	101.6	102.5	101.2	102.5	4,200	427,840	101.87	47.38	46.96	47.38	46.78	47.38	9,087	47.085	0.49%
2018-02-01	0	102.0	101.5	102.4	101.0	102.0	4,400	447,100	101.61	47.15	46.92	47.33	46.68	47.15	9,519	46.968	0.99%
2018-01-31	0	101.0	101.0	102.0	100.5	100.5	1,200	120,600	100.50	46.68	46.68	47.15	46.45	46.45	2,596	46.453	0.00%
2018-01-30	0	101.0	101.0	101.6	100.6	101.0	15,400	1,550,680	100.69	46.68	46.68	46.96	46.50	46.68	33,318	46.542	-0.69%
2018-01-29	0	101.7	101.3	101.7	101.7	101.7	2,200	223,740	101.70	47.01	46.82	47.01	47.01	47.01	4,760	47.008	0.00%
2018-01-26	0	101.7	101.7	102.0	101.0	101.7	9,991	1,013,538	101.45	47.01	47.01	47.15	46.68	47.01	21,615	46.890	0.69%
2018-01-25	0	101.0	101.0	101.6	101.0	101.0	200	20,200	101.00	46.68	46.68	46.96	46.68	46.68	433	46.684	0.20%
2018-01-24	0	100.8	100.7	100.8	100.5	101.0	4,200	423,460	100.82	46.59	46.55	46.59	46.45	46.68	9,087	46.603	-0.40%
2018-01-23	0	101.2	101.2	101.5	100.5	101.2	1,800	181,640	100.91	46.78	46.78	46.92	46.45	46.78	3,894	46.643	0.60%
2018-01-22	0	100.6	100.6	101.0	100.6	100.8	3,600	362,360	100.66	46.50	46.50	46.68	46.50	46.59	7,789	46.525	-0.40%
2018-01-19	0	101.0	101.0	101.5	101.0	101.0	800	80,800	101.00	46.68	46.68	46.92	46.68	46.68	1,731	46.684	0.00%
2018-01-18	0	101.0	100.8	101.7	100.5	101.0	2,200	221,900	100.86	46.68	46.59	47.01	46.45	46.68	4,760	46.621	1.00%
2018-01-17	0	100.0	100.0	101.0	100.0	100.0	400	40,000	100.00	46.22	46.22	46.68	46.22	46.22	865	46.222	-0.99%
2018-01-16	0	101.0	100.7	101.0	100.4	101.0	1,402	141,299	100.78	46.68	46.55	46.68	46.41	46.68	3,033	46.584	0.60%
2018-01-15	0	100.4	100.4	100.9	100.0	100.4	6,200	621,220	100.20	46.41	46.41	46.64	46.22	46.41	13,414	46.313	-0.20%
2018-01-12	0	100.6	100.6	101.5	100.6	100.6	1,200	120,720	100.60	46.50	46.50	46.92	46.50	46.50	2,596	46.499	-0.30%
2018-01-11	0	100.9	100.4	101.0	100.0	101.1	1,600	161,020	100.64	46.64	46.41	46.68	46.22	46.73	3,462	46.516	-1.08%
2018-01-10	0	102.0	101.2	102.0	102.0	102.6	3,400	347,400	102.18	47.15	46.78	47.15	47.15	47.42	7,356	47.228	-0.39%
2018-01-09	0	102.4	100.7	102.5	101.5	102.6	6,800	695,480	102.28	47.33	46.55	47.38	46.92	47.42	14,712	47.274	1.69%
2018-01-08	0	100.7	100.4	100.8	100.4	100.8	2,200	221,300	100.59	46.55	46.41	46.59	46.41	46.59	4,760	46.495	-0.10%
2018-01-05	0	100.8	100.8	101.3	100.8	101.0	3,800	383,440	100.91	46.59	46.59	46.82	46.59	46.68	8,221	46.640	0.00%
2018-01-04	0	100.8	99.45	100.8	-	-	0	0	-	46.59	45.97	46.59	-	-	0	-	-0.10%
2018-01-03	0	100.9	100.5	100.9	100.2	100.9	1,000	100,760	100.76	46.64	46.45	46.64	46.31	46.64	2,163	46.573	0.00%
2018-01-02	0	100.9	99.40	100.9	100.9	101.0	800	80,760	100.95	46.64	45.94	46.64	46.64	46.68	1,731	46.661	0.00%
2017-12-29	0	100.9	99.25	100.9	100.9	101.0	2,600	262,500	100.96	46.64	45.88	46.64	46.64	46.68	5,625	46.666	0.20%
2017-12-28	0	100.7	98.55	100.8	99.90	100.7	1,200	120,200	100.17	46.55	45.55	46.59	46.18	46.55	2,596	46.299	0.80%
2017-12-27	0	99.90	98.85	100.9	98.80	99.90	3,400	338,980	99.700	46.18	45.69	46.64	45.67	46.18	7,356	46.083	0.05%
2017-12-22	0	99.85	98.65	99.90	98.50	99.85	2,800	277,410	99.075	46.15	45.60	46.18	45.53	46.15	6,058	45.794	0.86%
2017-12-21	0	99.00	99.00	99.50	99.00	99.00	4,600	455,400	99.000	45.76	45.76	45.99	45.76	45.76	9,952	45.760	-0.50%
2017-12-20	0	99.50	99.00	99.50	-	-	0	0	-	45.99	45.76	45.99	-	-	0	-	-0.35%
2017-12-19	0	99.85	99.00	99.90	98.85	99.85	2,000	199,290	99.645	46.15	45.76	46.18	45.69	46.15	4,327	46.058	1.37%
2017-12-18	0	98.50	98.50	99.70	98.05	98.95	3,200	315,500	98.594	45.53	45.53	46.08	45.32	45.74	6,923	45.572	-0.51%
2017-12-15	0	99.00	99.00	99.60	99.00	99.80	800	79,380	99.225	45.76	45.76	46.04	45.76	46.13	1,731	45.864	-0.10%
2017-12-14	0	99.10	99.10	99.50	99.00	99.50	1,000	99,220	99.220	45.81	45.81	45.99	45.76	45.99	2,163	45.861	-0.10%
2017-12-13	0	99.20	99.20	99.95	99.00	99.05	1,600	158,460	99.038	45.85	45.85	46.20	45.76	45.78	3,462	45.777	0.15%
2017-12-12	0	99.05	99.05	99.20	99.05	99.20	1,600	158,620	99.138	45.78	45.78	45.85	45.78	45.85	3,462	45.823	0.05%
2017-12-11	0	99.00	99.00	100.1	99.00	99.90	6,000	595,610	99.268	45.76	45.76	46.27	45.76	46.18	12,981	45.884	0.10%
2017-12-08	0	100.5	100.5	101.0	100.0	100.7	1,400	140,520	100.37	45.71	45.71	45.94	45.49	45.80	3,078	45.655	-0.50%
2017-12-07	0	101.0	100.2	101.0	100.0	101.1	10,400	1,041,800	100.17	45.94	45.58	45.94	45.49	45.99	22,864	45.565	0.80%
2017-12-06	0	100.2	100.2	100.9	100.0	101.0	8,800	882,140	100.24	45.58	45.58	45.90	45.49	45.94	19,347	45.597	-0.50%
2017-12-05	0	100.7	100.6	101.4	100.6	100.7	4,600	463,000	100.65	45.80	45.76	46.12	45.76	45.80	10,113	45.783	0.20%
2017-12-04	0	100.5	100.5	101.8	100.2	100.6	2,200	220,600	100.27	45.71	45.71	46.30	45.58	45.76	4,837	45.610	-0.30%
2017-12-01	0	100.8	100.8	101.7	100.8	100.8	400	40,320	100.80	45.85	45.85	46.26	45.85	45.85	879	45.850	-0.59%
2017-11-30	0	101.4	100.6	101.4	101.6	101.9	1,200	121,980	101.65	46.12	45.76	46.12	46.21	46.35	2,638	46.236	0.80%
2017-11-29	0	100.6	100.6	102.3	100.6	100.8	2,800	281,960	100.70	45.76	45.76	46.53	45.76	45.85	6,156	45.804	-0.10%
2017-11-28	0	100.7	100.7	102.2	100.7	102.7	4,200	427,100	101.69	45.80	45.80	46.49	45.80	46.71	9,234	46.255	-0.20%
2017-11-27	0	100.9	100.8	102.9	-	-	0	0	-	45.90	45.85	46.81	-	-	0	-	0.00%
2017-11-24	0	100.9	100.2	101.0	100.0	100.9	7,200	721,040	100.14	45.90	45.58	45.94	45.49	45.90	15,829	45.552	-0.10%
2017-11-23	0	101.0	100.4	101.0	100.4	101.1	800	80,380	100.48	45.94	45.67	45.94	45.67	45.99	1,759	45.702	1.00%
2017-11-22	0	100.0	100.0	101.0	100.0	100.2	6,000	600,340	100.06	45.49	45.49	45.94	45.49	45.58	13,191	45.512	-0.10%
2017-11-21	0	100.1	100.1	100.8	100.0	101.1	9,400	940,860	100.09	45.53	45.53	45.85	45.49	45.99	20,666	45.528	-0.89%
2017-11-20	0	101.0	100.1	101.5	100.1	101.0	4,000	401,260	100.32	45.94	45.53	46.17	45.53	45.94	8,794	45.629	0.70%
2017-11-17	0	100.3	100.3	101.0	100.0	100.5	6,800	682,340	100.34	45.62	45.62	45.94	45.49	45.71	14,950	45.642	-0.69%
2017-11-16	0	101.0	101.0	101.9	101.0	101.9	4,400	447,100	101.61	45.94	45.94	46.35	45.94	46.35	9,673	46.220	0.00%
2017-11-15	0	101.0	101.0	101.4	100.9	101.0	1,200	121,160	100.97	45.94	45.94	46.12	45.90	45.94	2,638	45.926	0.00%
2017-11-14	0	101.0	101.0	101.5	101.0	101.5	1,400	142,000	101.43	45.94	45.94	46.17	45.94	46.17	3,078	46.136	-0.98%
2017-11-13	0	102.0	101.8	102.0	101.5	102.0	3,600	367,020	101.95	46.40	46.30	46.40	46.17	46.40	7,915	46.373	0.00%
2017-11-10	0	102.0	102.0	102.8	101.2	101.7	1,200	121,740	101.45	46.40	46.40	46.76	46.03	46.26	2,638	46.145	0.00%
2017-11-09	0	102.0	102.0	102.5	101.5	102.0	2,600	264,920	101.89	46.40	46.40	46.62	46.17	46.40	5,716	46.347	0.00%
2017-11-08	0	102.0	101.8	102.8	102.0	102.0	1,200	122,640	102.20	46.40	46.30	46.76	46.40	46.40	2,638	46.487	-0.29%
2017-11-07	0	102.3	101.5	102.3	101.1	102.9	3,600	369,480	102.63	46.53	46.17	46.53	45.99	46.81	7,915	46.684	1.19%
2017-11-06	0	101.1	100.9	102.0	100.8	101.3	9,200	929,580	101.04	45.99	45.90	46.40	45.85	46.08	20,226	45.960	-0.20%
2017-11-03	0	101.3	101.3	102.4	101.3	101.4	1,400	141,940	101.39	46.08	46.08	46.58	46.08	46.12	3,078	46.116	-0.30%
2017-11-02	0	101.6	101.6	102.7	101.5	102.9	3,200	328,940	102.79	46.21	46.21	46.71	46.17	46.81	7,035	46.757	0.49%
2017-11-01	0	101.1	101.1	102.0	101.1	101.6	3,600	364,660	101.29	45.99	45.99	46.40	45.99	46.21	7,915	46.075	-0.20%
2017-10-31	0	101.3	101.3	102.7	101.1	101.1	400	40,440	101.10	46.08	46.08	46.71	45.99	45.99	879	45.986	-0.69%
2017-10-30	0	102.0	101.4	102.7	102.0	102.0	200	20,400	102.00	46.40	46.12	46.71	46.40	46.40	440	46.396	-0.39%
2017-10-27	0	102.4	101.1	102.6	101.3	102.5	3,400	345,140	101.51	46.58	45.99	46.67	46.08	46.62	7,475	46.174	-0.49%
2017-10-26	0	102.9	101.4	102.9	100.6	103.0	8,000	818,860	102.36	46.81	46.12	46.81	45.76	46.85	17,588	46.558	1.88%
2017-10-25	0	101.0	100.5	102.9	101.0	102.4	3,800	385,720	101.51	45.94	45.71	46.81	45.94	46.58	8,354	46.171	-1.37%
2017-10-24	0	102.4	101.0	102.5	102.4	102.9	3,800	390,020	102.64	46.58	45.94	46.62	46.58	46.81	8,354	46.685	-0.29%
2017-10-23	0	102.7	102.0	102.7	-	-	800	82,000	102.50	46.71	46.40	46.71	-	-	1,759	46.623	0.00%
2017-10-20	0	102.7	102.4	102.7	102.7	102.7	1,400	143,780	102.70	46.71	46.58	46.71	46.71	46.71	3,078	46.714	0.00%
2017-10-19	0	102.7	102.5	102.7	102.7	103.0	3,600	370,080	102.80	46.71	46.62	46.71	46.71	46.85	7,915	46.760	0.20%
2017-10-18	0	102.5	102.3	103.4	102.1	103.4	16,000	1,639,360	102.46	46.62	46.53	47.03	46.44	47.03	35,176	46.605	0.00%
2017-10-17	0	102.5	102.3	102.5	102.4	102.8	11,800	1,209,560	102.51	46.62	46.53	46.62	46.58	46.76	25,942	46.625	-0.29%
2017-10-16	0	102.8	101.6	102.9	100.9	102.8	10,200	1,043,480	102.30	46.76	46.21	46.81	45.90	46.76	22,425	46.533	1.28%
2017-10-13	0	101.5	101.5	102.3	101.2	102.4	3,200	324,660	101.46	46.17	46.17	46.53	46.03	46.58	7,035	46.148	0.00%
2017-10-12	0	101.5	101.4	102.0	101.5	102.0	15,800	1,606,400	101.67	46.17	46.12	46.40	46.17	46.40	34,736	46.246	0.00%
2017-10-11	0	101.5	101.5	102.0	100.2	102.4	6,400	649,000	101.41	46.17	46.17	46.40	45.58	46.58	14,070	46.126	0.59%
2017-10-10	0	100.9	100.9	102.2	100.9	102.0	2,200	223,480	101.58	45.90	45.90	46.49	45.90	46.40	4,837	46.205	0.30%
2017-10-09	0	100.6	100.6	101.8	100.6	101.9	2,600	264,320	101.66	45.76	45.76	46.30	45.76	46.35	5,716	46.242	0.10%
2017-10-06	0	100.5	100.5	101.5	100.2	101.4	4,200	422,280	100.54	45.71	45.71	46.17	45.58	46.12	9,234	45.733	-0.50%
2017-10-04	0	101.0	101.0	101.8	100.2	101.9	13,000	1,307,040	100.54	45.94	45.94	46.30	45.58	46.35	28,580	45.732	-0.20%
2017-10-03	0	101.2	101.2	101.9	100.2	101.2	1,600	160,920	100.58	46.03	46.03	46.35	45.58	46.03	3,518	45.747	-1.08%
2017-09-29	0	102.3	101.0	102.3	101.0	102.7	1,600	163,780	102.36	46.53	45.94	46.53	45.94	46.71	3,518	46.561	1.79%
2017-09-28	0	100.5	100.5	102.3	100.5	101.0	7,000	705,960	100.85	45.71	45.71	46.53	45.71	45.94	15,389	45.873	-0.59%
2017-09-27	0	101.1	101.0	101.5	100.3	102.0	7,600	766,780	100.89	45.99	45.94	46.17	45.62	46.40	16,708	45.892	-0.88%
2017-09-26	0	102.0	101.0	102.0	102.0	102.0	200	20,400	102.00	46.40	45.94	46.40	46.40	46.40	440	46.396	0.00%
2017-09-25	0	102.0	100.2	102.6	102.0	102.9	12,600	1,291,740	102.52	46.40	45.58	46.67	46.40	46.81	27,701	46.632	0.00%
2017-09-22	0	102.0	101.5	102.6	101.2	102.0	5,000	509,440	101.89	46.40	46.17	46.67	46.03	46.40	10,992	46.345	0.79%
2017-09-21	0	101.2	100.7	101.2	99.60	101.2	3,400	340,470	100.14	46.03	45.80	46.03	45.30	46.03	7,475	45.549	0.80%
2017-09-20	0	100.4	100.5	100.9	100.2	100.8	4,200	421,940	100.46	45.67	45.71	45.90	45.58	45.85	9,234	45.696	0.20%
2017-09-19	0	100.2	99.95	100.8	99.95	100.2	6,000	600,160	100.03	45.58	45.46	45.85	45.46	45.58	13,191	45.498	0.20%
2017-09-18	0	100.0	99.70	101.9	99.30	100.5	4,800	480,090	100.02	45.49	45.35	46.35	45.17	45.71	10,553	45.494	0.15%
2017-09-15	0	99.85	99.60	100.0	99.60	99.85	5,400	537,990	99.628	45.42	45.30	45.49	45.30	45.42	11,872	45.317	0.35%
2017-09-14	0	99.50	99.40	99.80	99.00	99.50	3,800	376,720	99.137	45.26	45.21	45.39	45.03	45.26	8,354	45.093	-0.15%
2017-09-13	0	99.65	99.65	99.90	98.90	99.60	2,800	278,110	99.325	45.33	45.33	45.44	44.99	45.30	6,156	45.179	-0.25%
2017-09-12	0	99.90	99.50	100.2	-	-	0	0	-	45.44	45.26	45.58	-	-	0	-	0.00%
2017-09-11	0	99.90	99.70	100.2	99.10	99.90	3,200	318,700	99.594	45.44	45.35	45.58	45.08	45.44	7,035	45.301	1.11%
2017-09-08	0	98.80	98.50	99.00	98.05	99.00	1,723	169,824	98.563	44.94	44.80	45.03	44.60	45.03	3,788	44.832	-0.20%
2017-09-07	0	99.00	98.90	99.00	99.00	99.10	19,000	1,881,120	99.006	45.03	44.99	45.03	45.03	45.08	41,771	45.034	0.15%
2017-09-06	0	98.85	98.85	99.00	98.75	98.95	4,800	474,630	98.881	44.96	44.96	45.03	44.92	45.01	10,553	44.977	-0.10%
2017-09-05	0	98.95	98.00	98.95	98.95	98.95	200	19,790	98.950	45.01	44.58	45.01	45.01	45.01	440	45.008	0.76%
2017-09-04	0	98.20	98.20	98.50	98.00	98.80	18,400	1,811,910	98.473	44.67	44.67	44.80	44.58	44.94	40,452	44.792	-0.76%
2017-09-01	0	98.95	98.95	99.00	98.95	99.20	40,400	4,000,030	99.011	45.01	45.01	45.03	45.01	45.12	88,819	45.036	-0.85%
2017-08-31	0	99.80	98.95	99.80	99.00	99.85	22,600	2,239,350	99.086	45.39	45.01	45.39	45.03	45.42	49,686	45.070	0.20%
2017-08-30	0	99.60	99.35	99.60	99.35	100.1	14,200	1,414,240	99.594	45.30	45.19	45.30	45.19	45.53	31,218	45.301	-0.50%
2017-08-29	0	100.1	99.90	100.1	100.1	100.1	200	20,020	100.10	45.53	45.44	45.53	45.53	45.53	440	45.531	0.10%
2017-08-28	0	100.0	100.0	101.2	100.0	100.0	600	60,000	100.00	45.49	45.49	46.03	45.49	45.49	1,319	45.486	0.00%
2017-08-25	0	100.0	99.65	101.0	99.60	100.5	5,000	498,480	99.696	45.49	45.33	45.94	45.30	45.71	10,992	45.348	-0.50%
2017-08-24	0	100.5	99.70	100.5	101.1	101.1	200	20,220	101.10	45.71	45.35	45.71	45.99	45.99	440	45.986	-0.50%
2017-08-22	0	101.0	100.1	101.5	100.0	101.0	5,800	581,880	100.32	45.94	45.53	46.17	45.49	45.94	12,751	45.633	1.00%
2017-08-21	0	100.0	100.0	100.9	100.0	100.0	200	20,000	100.00	45.49	45.49	45.90	45.49	45.49	440	45.486	-0.50%
2017-08-18	0	100.5	99.55	100.5	99.50	100.5	7,400	738,360	99.778	45.71	45.28	45.71	45.26	45.71	16,269	45.385	-0.20%
2017-08-17	0	100.7	100.9	101.0	100.0	100.9	5,600	563,080	100.55	45.80	45.90	45.94	45.49	45.90	12,311	45.736	-0.59%
2017-08-16	0	101.3	100.1	101.5	100.9	101.3	1,000	101,060	101.06	46.08	45.53	46.17	45.90	46.08	2,198	45.968	1.00%
2017-08-15	0	100.3	100.3	100.9	99.20	100.0	7,600	758,840	99.847	45.62	45.62	45.90	45.12	45.49	16,708	45.417	0.91%
2017-08-14	0	99.40	99.40	101.0	99.00	100.6	10,400	1,037,180	99.729	45.21	45.21	45.94	45.03	45.76	22,864	45.363	-1.19%
2017-08-11	0	100.6	100.2	101.0	100.0	100.6	7,400	740,520	100.07	45.76	45.58	45.94	45.49	45.76	16,269	45.518	-0.40%
2017-08-10	0	101.0	101.0	102.0	100.9	101.7	11,400	1,153,520	101.19	45.94	45.94	46.40	45.90	46.26	25,063	46.025	-0.98%
2017-08-09	0	102.0	101.5	102.0	101.4	102.0	6,200	629,740	101.57	46.40	46.17	46.40	46.12	46.40	13,631	46.201	0.00%
2017-08-08	0	102.0	101.7	102.0	102.0	102.0	200	20,400	102.00	46.40	46.26	46.40	46.40	46.40	440	46.396	0.00%
2017-08-07	0	102.0	101.7	102.0	102.0	102.0	2,600	265,200	102.00	46.40	46.26	46.40	46.40	46.40	5,716	46.396	-1.35%
2017-08-04	0	103.7	102.8	103.7	103.8	103.8	200	20,760	103.80	47.03	46.62	47.03	47.08	47.08	441	47.078	-0.19%
2017-08-03	0	103.9	103.5	104.0	102.3	103.9	1,200	123,360	102.80	47.12	46.94	47.17	46.40	47.12	2,646	46.624	1.37%
2017-08-02	0	102.5	102.5	104.0	101.9	102.3	4,200	428,300	101.98	46.49	46.49	47.17	46.22	46.40	9,260	46.251	0.49%
2017-08-01	0	102.0	102.0	102.2	102.0	102.3	9,200	939,340	102.10	46.26	46.26	46.35	46.26	46.40	20,285	46.308	-0.49%
2017-07-31	0	102.5	101.8	102.5	101.8	103.0	12,600	1,287,300	102.17	46.49	46.17	46.49	46.17	46.71	27,781	46.337	-0.49%
2017-07-28	0	103.0	103.0	103.5	103.0	103.3	9,000	928,080	103.12	46.71	46.71	46.94	46.71	46.85	19,844	46.769	-0.39%
2017-07-27	0	103.4	103.4	104.0	103.4	104.0	2,430	252,500	103.91	46.90	46.90	47.17	46.90	47.17	5,358	47.127	-0.10%
2017-07-26	0	103.5	103.3	103.8	103.5	104.0	3,200	332,180	103.81	46.94	46.85	47.08	46.94	47.17	7,056	47.081	-0.48%
2017-07-25	0	104.0	103.6	104.5	103.6	104.0	8,600	893,700	103.92	47.17	46.99	47.40	46.99	47.17	18,962	47.132	0.19%
2017-07-24	0	103.8	103.8	105.0	103.0	104.0	10,400	1,077,040	103.56	47.08	47.08	47.62	46.71	47.17	22,931	46.970	0.10%
2017-07-21	0	103.7	103.6	103.7	103.6	104.3	8,200	851,060	103.79	47.03	46.99	47.03	46.99	47.30	18,080	47.072	-0.19%
2017-07-20	0	103.9	103.6	104.3	103.6	104.3	6,387	664,141	103.98	47.12	46.99	47.30	46.99	47.30	14,082	47.161	-0.38%
2017-07-19	0	104.3	104.3	104.5	103.0	104.3	17,200	1,785,680	103.82	47.30	47.30	47.40	46.71	47.30	37,924	47.086	0.29%
2017-07-18	0	104.0	104.0	104.3	103.9	104.7	4,800	500,100	104.19	47.17	47.17	47.30	47.12	47.49	10,583	47.254	-0.19%
2017-07-17	0	104.2	104.2	105.0	104.2	105.0	3,400	356,280	104.79	47.26	47.26	47.62	47.26	47.62	7,497	47.526	-0.76%
2017-07-14	0	105.0	105.0	105.2	104.5	105.1	2,600	272,120	104.66	47.62	47.62	47.71	47.40	47.67	5,733	47.469	0.77%
2017-07-13	0	104.2	104.2	104.8	103.8	105.1	12,600	1,314,800	104.35	47.26	47.26	47.53	47.08	47.67	27,781	47.327	-0.76%
2017-07-12	0	105.0	104.4	105.0	104.2	105.5	9,400	984,300	104.71	47.62	47.35	47.62	47.26	47.85	20,726	47.492	0.00%
2017-07-11	0	105.0	105.0	105.2	104.5	105.6	14,600	1,535,500	105.17	47.62	47.62	47.71	47.40	47.89	32,191	47.700	0.19%
2017-07-10	0	104.8	104.8	105.0	104.6	106.0	9,400	989,660	105.28	47.53	47.53	47.62	47.44	48.08	20,726	47.750	-1.13%
2017-07-07	0	106.0	105.5	106.0	105.0	106.1	600	63,220	105.37	48.08	47.85	48.08	47.62	48.12	1,323	47.788	-0.75%
2017-07-06	0	106.8	105.2	106.8	105.2	107.0	3,800	402,740	105.98	48.44	47.71	48.44	47.71	48.53	8,378	48.068	0.09%
2017-07-05	0	106.7	106.0	107.5	104.6	107.0	18,800	1,979,340	105.28	48.39	48.08	48.76	47.44	48.53	41,451	47.751	1.62%
2017-07-04	0	105.0	104.7	105.0	105.0	105.1	1,000	105,060	105.06	47.62	47.49	47.62	47.62	47.67	2,205	47.649	-0.57%
2017-07-03	0	105.6	105.6	106.5	105.6	106.2	3,600	382,080	106.13	47.89	47.89	48.30	47.89	48.17	7,937	48.136	-1.12%
2017-06-30	0	106.8	104.4	106.8	-	-	0	0	-	48.44	47.35	48.44	-	-	0	-	0.00%
2017-06-29	0	106.8	105.0	106.8	105.0	106.8	5,000	531,020	106.20	48.44	47.62	48.44	47.62	48.44	11,024	48.168	1.71%
2017-06-28	0	105.0	104.3	105.0	104.2	105.0	1,600	167,680	104.80	47.62	47.30	47.62	47.26	47.62	3,528	47.531	0.57%
2017-06-27	0	104.4	104.4	105.0	104.4	105.0	8,800	921,880	104.76	47.35	47.35	47.62	47.35	47.62	19,403	47.513	-1.04%
2017-06-26	0	105.5	105.1	105.5	105.1	105.5	5,800	611,260	105.39	47.85	47.67	47.85	47.67	47.85	12,788	47.799	0.00%
2017-06-23	0	105.5	105.4	106.0	105.5	105.5	800	84,380	105.48	47.85	47.80	48.08	47.85	47.85	1,764	47.838	-0.09%
2017-06-22	0	105.6	105.5	106.7	105.6	106.7	400	42,460	106.15	47.89	47.85	48.39	47.89	48.39	882	48.144	-1.03%
2017-06-21	0	106.7	106.0	106.7	106.0	107.0	3,400	361,700	106.38	48.39	48.08	48.39	48.08	48.53	7,497	48.249	0.66%
2017-06-20	0	106.0	106.0	107.0	105.1	106.9	1,200	127,300	106.08	48.08	48.08	48.53	47.67	48.48	2,646	48.113	-0.93%
2017-06-19	0	107.0	106.0	107.0	105.6	107.0	800	85,020	106.28	48.53	48.08	48.53	47.89	48.53	1,764	48.200	1.52%
2017-06-16	0	105.4	105.4	106.2	105.1	105.8	5,400	568,860	105.34	47.80	47.80	48.17	47.67	47.98	11,906	47.778	-0.66%
2017-06-15	0	106.1	105.6	106.1	105.2	106.2	1,600	169,020	105.64	48.12	47.89	48.12	47.71	48.17	3,528	47.911	0.47%
2017-06-14	0	105.6	105.6	106.8	105.3	106.4	6,400	676,680	105.73	47.89	47.89	48.44	47.76	48.26	14,111	47.954	-1.22%
2017-06-13	0	106.9	105.8	106.9	105.0	106.9	3,400	360,380	105.99	48.48	47.98	48.48	47.62	48.48	7,497	48.073	0.94%
2017-06-12	0	105.9	105.9	106.6	105.8	106.5	1,000	106,120	106.12	48.03	48.03	48.35	47.98	48.30	2,205	48.130	-0.75%
2017-06-09	0	106.7	106.5	106.7	106.5	107.0	7,000	745,960	106.57	48.39	48.30	48.39	48.30	48.53	15,434	48.332	0.57%
2017-06-08	0	106.1	106.1	107.8	105.5	107.6	5,000	531,160	106.23	48.12	48.12	48.89	47.85	48.80	11,024	48.181	-1.76%
2017-06-07	0	108.0	107.4	108.4	107.4	108.9	1,400	151,720	108.37	48.98	48.71	49.16	48.71	49.39	3,087	49.151	0.00%
2017-06-06	0	108.0	106.8	108.6	103.8	108.7	5,400	569,080	105.39	48.98	48.44	49.25	47.08	49.30	11,906	47.797	4.05%
2017-06-05	0	103.8	103.8	103.9	103.8	104.2	4,200	437,100	104.07	47.08	47.08	47.12	47.08	47.26	9,260	47.201	0.00%
2017-06-02	0	103.8	103.8	104.2	103.8	104.0	3,400	353,400	103.94	47.08	47.08	47.26	47.08	47.17	7,497	47.142	-0.38%
2017-06-01	0	104.2	103.6	104.2	104.0	104.2	1,600	166,600	104.13	47.26	46.99	47.26	47.17	47.26	3,528	47.225	-0.10%
2017-05-31	0	104.3	103.7	104.3	103.5	104.3	1,200	124,400	103.67	47.30	47.03	47.30	46.94	47.30	2,646	47.017	0.10%
2017-05-29	0	104.2	103.8	104.2	104.0	104.2	2,800	291,580	104.14	47.26	47.08	47.26	47.17	47.26	6,174	47.230	0.19%
2017-05-26	0	104.0	103.4	104.0	-	-	0	0	-	47.17	46.90	47.17	-	-	0	-	0.00%
2017-05-25	0	104.0	103.6	104.0	103.6	104.1	8,400	873,000	103.93	47.17	46.99	47.17	46.99	47.21	18,521	47.136	-0.10%
2017-05-24	0	104.1	104.0	104.1	103.8	104.1	6,600	686,260	103.98	47.21	47.17	47.21	47.08	47.21	14,552	47.159	0.68%
2017-05-23	0	103.4	103.0	103.9	103.4	103.8	2,400	248,460	103.53	46.90	46.71	47.12	46.90	47.08	5,292	46.953	0.00%
2017-05-22	0	103.4	103.4	103.9	103.0	104.4	13,800	1,430,460	103.66	46.90	46.90	47.12	46.71	47.35	30,427	47.013	0.10%
2017-05-19	0	103.3	103.0	103.9	103.3	103.5	2,200	227,380	103.35	46.85	46.71	47.12	46.85	46.94	4,851	46.876	0.19%
2017-05-18	0	103.1	103.1	103.9	103.0	103.5	6,799	702,137	103.27	46.76	46.76	47.12	46.71	46.94	14,991	46.838	-0.96%
2017-05-17	0	104.1	103.5	104.1	103.4	104.1	9,000	935,540	103.95	47.21	46.94	47.21	46.90	47.21	19,844	47.145	0.48%
2017-05-16	0	103.6	103.0	104.0	103.3	104.6	5,200	538,640	103.58	46.99	46.71	47.17	46.85	47.44	11,465	46.980	0.29%
2017-05-15	0	103.3	103.3	104.7	103.3	104.9	9,800	1,019,560	104.04	46.85	46.85	47.49	46.85	47.58	21,608	47.185	-1.53%
2017-05-12	0	104.9	104.6	104.9	104.5	105.0	8,200	860,040	104.88	47.58	47.44	47.58	47.40	47.62	18,080	47.569	0.00%
2017-05-11	0	104.9	104.5	104.9	104.0	104.9	9,800	1,024,360	104.53	47.58	47.40	47.58	47.17	47.58	21,608	47.407	0.67%
2017-05-10	0	104.2	104.0	105.0	103.0	104.4	23,600	2,454,960	104.02	47.26	47.17	47.62	46.71	47.35	52,035	47.179	1.17%
2017-05-09	0	103.0	102.9	103.1	102.9	103.1	4,600	474,040	103.05	46.71	46.67	46.76	46.67	46.76	10,142	46.739	-0.10%
2017-05-08	0	103.1	103.1	103.5	103.0	103.5	3,200	330,480	103.28	46.76	46.76	46.94	46.71	46.94	7,056	46.840	-0.87%
2017-05-05	0	104.0	103.5	104.0	103.8	104.3	3,400	353,440	103.95	47.17	46.94	47.17	47.08	47.30	7,497	47.147	-0.67%
2017-05-04	0	104.7	103.0	104.7	102.8	105.0	28,600	2,959,160	103.47	47.49	46.71	47.49	46.62	47.62	63,059	46.927	0.67%
2017-05-02	0	104.0	103.8	104.5	103.8	104.6	13,200	1,373,620	104.06	47.17	47.08	47.40	47.08	47.44	29,104	47.197	-0.76%
2017-04-28	0	104.8	104.7	105.0	104.0	106.5	19,200	2,017,540	105.08	47.53	47.49	47.62	47.17	48.30	42,333	47.658	-1.60%
2017-04-27	0	106.5	106.2	106.5	106.0	106.5	2,800	297,360	106.20	48.30	48.17	48.30	48.08	48.30	6,174	48.166	0.00%
2017-04-26	0	106.5	106.2	106.6	106.5	106.8	2,200	234,440	106.56	48.30	48.17	48.35	48.30	48.44	4,851	48.331	0.00%
2017-04-25	0	106.5	106.2	107.0	106.2	106.6	11,200	1,192,840	106.50	48.30	48.17	48.53	48.17	48.35	24,694	48.304	-0.09%
2017-04-24	0	106.6	106.6	107.0	106.5	106.8	9,468	1,008,927	106.56	48.35	48.35	48.53	48.30	48.44	20,876	48.330	-0.47%
2017-04-21	0	107.1	106.9	107.1	107.0	107.3	5,400	577,940	107.03	48.57	48.48	48.57	48.53	48.67	11,906	48.541	0.09%
2017-04-20	0	107.0	106.9	107.4	106.8	107.1	13,800	1,476,440	106.99	48.53	48.48	48.71	48.44	48.57	30,427	48.524	0.00%
2017-04-19	0	107.0	107.0	107.1	106.9	107.3	9,200	985,400	107.11	48.53	48.53	48.57	48.48	48.67	20,285	48.578	-0.37%
2017-04-18	0	107.4	107.3	107.5	107.0	107.5	7,200	772,800	107.33	48.71	48.67	48.76	48.53	48.76	15,875	48.680	-0.09%
2017-04-13	0	107.5	107.5	108.0	107.0	108.0	3,600	386,880	107.47	48.76	48.76	48.98	48.53	48.98	7,937	48.741	-0.46%
2017-04-12	0	108.0	107.6	108.4	107.5	108.4	2,000	215,680	107.84	48.98	48.80	49.16	48.76	49.16	4,410	48.910	0.00%
2017-04-11	0	108.0	107.8	108.4	108.0	108.4	10,200	1,104,000	108.24	48.98	48.89	49.16	48.98	49.16	22,490	49.089	-0.37%
2017-04-10	0	108.4	108.1	108.4	108.0	108.9	35,600	3,845,740	108.03	49.16	49.03	49.16	48.98	49.39	78,493	48.995	0.37%
2017-04-07	0	108.0	108.0	108.4	107.5	108.0	2,600	280,700	107.96	48.98	48.98	49.16	48.76	48.98	5,733	48.965	-0.83%
2017-04-06	0	108.9	108.0	108.9	107.5	109.3	3,100	334,560	107.92	49.39	48.98	49.39	48.76	49.57	6,835	48.948	0.83%
2017-04-05	0	108.0	108.0	108.1	107.4	108.1	5,200	560,280	107.75	48.98	48.98	49.03	48.71	49.03	11,465	48.868	-0.92%
2017-04-03	0	109.0	108.2	109.1	108.0	109.5	14,200	1,548,580	109.05	49.44	49.07	49.48	48.98	49.66	31,309	49.461	0.00%
2017-03-31	0	109.0	109.0	109.4	108.1	109.0	3,800	412,920	108.66	49.44	49.44	49.62	49.03	49.44	8,378	49.283	0.09%
2017-03-30	0	108.9	108.0	109.0	108.1	109.3	2,600	281,840	108.40	49.39	48.98	49.44	49.03	49.57	5,733	49.164	-0.55%
2017-03-29	0	109.5	109.1	109.6	108.7	109.9	11,200	1,222,580	109.16	49.66	49.48	49.71	49.30	49.84	24,694	49.508	0.00%
2017-03-28	0	109.5	109.2	109.5	107.0	109.6	23,200	2,504,620	107.96	49.66	49.53	49.66	48.53	49.71	51,153	48.964	0.92%
2017-03-27	0	108.5	107.5	108.5	107.5	111.4	29,400	3,211,320	109.23	49.21	48.76	49.21	48.76	50.52	64,823	49.540	-3.13%
2017-03-24	0	112.0	111.3	112.0	-	-	0	0	-	50.80	50.48	50.80	-	-	0	-	0.00%
2017-03-23	0	112.0	112.0	112.2	111.9	113.5	6,600	741,420	112.34	50.80	50.80	50.89	50.75	51.48	14,552	50.949	0.54%
2017-03-22	0	111.4	110.6	111.4	110.6	112.4	25,800	2,862,380	110.94	50.52	50.16	50.52	50.16	50.98	56,885	50.318	-1.07%
2017-03-21	0	112.6	112.4	113.0	112.5	113.1	11,200	1,262,280	112.70	51.07	50.98	51.25	51.02	51.30	24,694	51.116	-0.44%
2017-03-20	0	113.1	112.8	113.1	112.9	113.9	6,800	768,640	113.04	51.30	51.16	51.30	51.21	51.66	14,993	51.266	0.18%
2017-03-17	0	112.9	112.4	113.0	112.4	113.6	11,000	1,240,460	112.77	51.21	50.98	51.25	50.98	51.52	24,253	51.146	0.27%
2017-03-16	0	113.7	113.5	113.9	113.2	114.0	12,200	1,384,940	113.52	51.07	50.98	51.16	50.84	51.20	27,162	50.988	0.53%
2017-03-15	0	113.1	112.9	113.3	112.2	113.7	9,000	1,016,320	112.92	50.80	50.71	50.89	50.40	51.07	20,038	50.721	0.18%
2017-03-14	0	112.9	112.7	112.9	112.5	113.5	16,200	1,828,120	112.85	50.71	50.62	50.71	50.53	50.98	36,068	50.686	-0.96%
2017-03-13	0	114.0	113.8	114.2	113.2	114.9	19,000	2,162,060	113.79	51.20	51.11	51.29	50.84	51.61	42,302	51.111	0.00%
2017-03-10	0	114.0	114.0	114.6	113.6	115.0	2,600	297,780	114.53	51.20	51.20	51.47	51.02	51.65	5,789	51.442	-0.44%
2017-03-09	0	114.5	114.0	114.7	114.0	115.7	10,000	1,145,040	114.50	51.43	51.20	51.52	51.20	51.97	22,264	51.430	-0.26%
2017-03-08	0	114.8	114.8	115.0	113.0	116.5	23,400	2,675,040	114.32	51.56	51.56	51.65	50.75	52.33	52,098	51.347	0.88%
2017-03-07	0	113.8	113.5	114.0	113.5	114.7	20,800	2,369,440	113.92	51.11	50.98	51.20	50.98	51.52	46,309	51.166	-0.18%
2017-03-06	0	114.0	114.0	114.5	114.0	114.7	16,200	1,850,800	114.25	51.20	51.20	51.43	51.20	51.52	36,068	51.315	0.26%
2017-03-03	0	113.7	113.4	113.7	113.0	116.0	51,000	5,797,140	113.67	51.07	50.93	51.07	50.75	52.10	113,546	51.055	-1.90%
2017-03-02	0	115.9	115.7	117.3	115.7	119.2	41,400	4,856,340	117.30	52.06	51.97	52.69	51.97	53.54	92,173	52.687	-2.03%
2017-03-01	0	118.3	117.9	118.3	117.8	122.0	46,400	5,509,760	118.74	53.14	52.96	53.14	52.91	54.80	103,305	53.335	-2.55%
2017-02-28	0	121.4	120.6	121.5	119.0	126.0	97,206	11,991,285	123.36	54.53	54.17	54.57	53.45	56.59	216,419	55.408	-2.10%
2017-02-27	0	124.0	123.5	124.0	113.8	124.5	179,623	21,821,620	121.49	55.70	55.47	55.70	51.11	55.92	399,913	54.566	8.30%
2017-02-24	0	114.5	114.4	114.5	109.0	115.0	73,000	8,214,720	112.53	51.43	51.38	51.43	48.96	51.65	162,527	50.544	4.19%
2017-02-23	0	109.9	109.1	109.9	107.0	110.0	49,800	5,414,000	108.71	49.36	49.00	49.36	48.06	49.41	110,875	48.830	1.01%
2017-02-22	0	108.8	108.1	108.8	107.1	109.0	24,000	2,601,500	108.40	48.87	48.55	48.87	48.10	48.96	53,434	48.687	0.74%
2017-02-21	0	108.0	108.0	108.8	107.8	110.8	22,200	2,422,660	109.13	48.51	48.51	48.87	48.42	49.77	49,426	49.016	0.65%
2017-02-20	0	107.3	107.3	107.8	106.4	107.6	10,200	1,092,640	107.12	48.19	48.19	48.42	47.79	48.33	22,709	48.114	0.28%
2017-02-17	0	107.0	106.9	107.4	106.8	107.9	3,000	321,940	107.31	48.06	48.01	48.24	47.97	48.46	6,679	48.200	-0.74%
2017-02-16	0	107.8	107.2	107.8	106.8	107.9	7,600	816,140	107.39	48.42	48.15	48.42	47.97	48.46	16,921	48.233	-0.09%
2017-02-15	0	107.9	107.2	107.5	107.2	109.0	8,100	875,000	108.02	48.46	48.15	48.28	48.15	48.96	18,034	48.520	0.84%
2017-02-14	0	107.0	106.8	107.6	106.3	108.0	17,000	1,816,060	106.83	48.06	47.97	48.33	47.75	48.51	37,849	47.982	-1.83%
2017-02-13	0	109.0	109.0	109.5	108.5	110.0	11,200	1,220,860	109.01	48.96	48.96	49.18	48.73	49.41	24,936	48.960	0.18%
2017-02-10	0	108.8	108.8	109.4	108.5	109.8	5,400	589,460	109.16	48.87	48.87	49.14	48.73	49.32	12,023	49.030	-0.18%
2017-02-09	0	109.0	109.0	110.4	109.0	112.0	25,800	2,843,720	110.22	48.96	48.96	49.59	48.96	50.31	57,441	49.507	-0.64%
2017-02-08	0	109.7	109.5	109.8	107.0	110.0	23,400	2,551,800	109.05	49.27	49.18	49.32	48.06	49.41	52,098	48.981	2.05%
2017-02-07	0	107.5	107.2	107.5	106.0	107.5	18,200	1,947,380	107.00	48.28	48.15	48.28	47.61	48.28	40,520	48.059	2.09%
2017-02-06	0	105.3	105.3	106.0	105.2	106.4	10,200	1,077,880	105.67	47.30	47.30	47.61	47.25	47.79	22,709	47.464	-0.66%
2017-02-03	0	106.0	106.0	106.5	103.6	106.0	21,600	2,267,800	104.99	47.61	47.61	47.84	46.53	47.61	48,090	47.157	1.92%
2017-02-02	0	104.0	104.0	104.5	103.1	104.5	27,700	2,872,520	103.70	46.71	46.71	46.94	46.31	46.94	61,671	46.578	-0.86%
2017-02-01	0	104.9	104.8	104.9	100.0	109.1	60,000	6,272,480	104.54	47.12	47.07	47.12	44.92	49.00	133,584	46.955	-4.98%
2017-01-27	0	110.4	109.8	110.5	109.0	112.8	52,200	5,773,820	110.61	49.59	49.32	49.63	48.96	50.66	116,218	49.681	-2.30%
2017-01-26	0	113.0	112.6	113.0	108.3	114.0	134,100	14,907,100	111.16	50.75	50.57	50.75	48.64	51.20	298,560	49.930	4.63%
2017-01-25	0	108.0	108.0	108.3	99.50	108.4	282,873	29,785,005	105.29	48.51	48.51	48.64	44.69	48.69	629,788	47.294	13.56%
2017-01-24	0	95.10	95.00	95.70	95.00	96.00	31,800	3,034,670	95.430	42.71	42.67	42.98	42.67	43.12	70,799	42.863	1.39%
2017-01-23	0	93.80	93.80	94.00	93.50	94.60	3,000	282,130	94.043	42.13	42.13	42.22	42.00	42.49	6,679	42.240	0.32%
2017-01-20	0	93.50	92.60	93.80	92.60	94.95	8,200	767,680	93.620	42.00	41.59	42.13	41.59	42.65	18,256	42.050	-1.27%
2017-01-19	0	94.70	94.20	95.45	94.00	95.50	17,187	1,628,584	94.757	42.54	42.31	42.87	42.22	42.89	38,265	42.561	-0.63%
2017-01-18	0	95.30	95.25	96.00	95.30	95.50	2,600	248,150	95.442	42.80	42.78	43.12	42.80	42.89	5,789	42.868	-0.94%
2017-01-17	0	96.20	95.40	96.20	96.20	96.65	12,200	1,174,270	96.252	43.21	42.85	43.21	43.21	43.41	27,162	43.232	0.73%
2017-01-16	0	95.50	94.80	95.50	95.45	95.50	1,600	152,780	95.488	42.89	42.58	42.89	42.87	42.89	3,562	42.889	0.00%
2017-01-13	0	95.50	96.00	96.50	95.20	96.00	3,000	286,550	95.517	42.89	43.12	43.34	42.76	43.12	6,679	42.902	0.37%
2017-01-12	0	95.15	95.15	95.60	95.00	97.00	7,600	727,870	95.772	42.74	42.74	42.94	42.67	43.57	16,921	43.017	-2.06%
2017-01-11	0	97.15	97.15	97.80	94.50	97.90	50,600	4,888,400	96.609	43.64	43.64	43.93	42.45	43.97	112,656	43.392	3.46%
2017-01-10	0	93.90	93.20	93.90	90.55	93.90	65,505	6,016,414	91.847	42.18	41.86	42.18	40.67	42.18	145,840	41.253	3.76%
2017-01-09	0	90.50	90.45	91.00	90.00	90.95	5,400	487,890	90.350	40.65	40.63	40.87	40.42	40.85	12,023	40.581	0.56%
2017-01-06	0	90.00	89.70	90.20	89.55	90.00	5,400	485,000	89.815	40.42	40.29	40.51	40.22	40.42	12,023	40.341	0.56%
2017-01-05	0	89.50	89.40	90.20	89.50	90.20	9,600	862,050	89.797	40.20	40.15	40.51	40.20	40.51	21,373	40.333	-0.78%
2017-01-04	0	90.20	90.10	90.50	89.80	90.25	14,800	1,332,420	90.028	40.51	40.47	40.65	40.33	40.54	32,951	40.437	0.00%
2017-01-03	0	90.20	90.00	90.20	89.40	90.20	16,187	1,453,761	89.810	40.51	40.42	40.51	40.15	40.51	36,039	40.339	1.12%
2016-12-30	0	89.20	88.90	89.20	88.50	89.90	32,287	2,872,913	88.980	40.06	39.93	40.06	39.75	40.38	71,884	39.966	0.17%
2016-12-29	0	89.05	88.50	89.05	88.00	90.30	34,400	3,074,630	89.379	40.00	39.75	40.00	39.53	40.56	76,588	40.145	2.18%
2016-12-28	0	87.15	87.10	88.00	86.00	88.50	1,188,400	105,495,030	88.771	39.14	39.12	39.53	38.63	39.75	2,645,853	39.872	3.87%
2016-12-23	0	83.90	83.90	84.35	83.00	84.40	3,600	300,990	83.608	37.68	37.68	37.89	37.28	37.91	8,015	37.553	1.57%
2016-12-22	0	82.60	82.60	84.40	82.60	82.70	3,400	280,930	82.626	37.10	37.10	37.91	37.10	37.15	7,570	37.112	0.00%
2016-12-21	0	82.60	82.60	82.95	81.00	93.80	23,800	2,078,440	87.329	37.10	37.10	37.26	36.38	42.13	52,988	39.225	2.61%
2016-12-20	0	80.50	80.40	82.00	80.50	80.60	2,400	193,300	80.542	36.16	36.11	36.83	36.16	36.20	5,343	36.176	-0.92%
2016-12-19	0	81.25	80.80	82.50	80.80	81.50	7,200	583,570	81.051	36.49	36.29	37.06	36.29	36.61	16,030	36.405	0.31%
2016-12-16	0	81.00	80.90	81.30	81.00	83.00	10,400	847,660	81.506	36.38	36.34	36.52	36.38	37.28	23,155	36.609	-0.37%
2016-12-15	0	81.30	81.15	82.00	81.30	81.80	9,200	750,520	81.578	36.52	36.45	36.83	36.52	36.74	20,483	36.641	-0.85%
2016-12-14	0	82.00	81.90	82.15	81.85	82.50	26,800	2,198,630	82.038	36.83	36.79	36.90	36.76	37.06	59,667	36.848	-0.24%
2016-12-13	0	82.20	82.00	82.20	82.00	83.00	9,200	757,990	82.390	36.92	36.83	36.92	36.83	37.28	20,483	37.006	-0.36%
2016-12-12	0	82.50	82.40	88.85	82.50	82.50	1,600	132,000	82.500	37.06	37.01	39.91	37.06	37.06	3,562	37.055	0.00%
2016-12-09	0	82.50	82.50	82.95	82.40	83.40	17,000	1,406,830	82.755	37.06	37.06	37.26	37.01	37.46	37,849	37.170	-0.60%
2016-12-08	0	83.00	82.85	83.00	83.00	83.00	1,800	149,400	83.000	37.28	37.21	37.28	37.28	37.28	4,008	37.280	0.55%
2016-12-07	0	82.55	82.50	83.30	82.55	83.35	800	66,350	82.938	37.08	37.06	37.41	37.08	37.44	1,781	37.252	-1.02%
2016-12-06	0	83.40	82.50	83.40	-	-	0	0	-	37.46	37.06	37.46	-	-	0	-	0.00%
2016-12-05	0	83.40	82.30	83.40	83.40	84.05	3,600	300,990	83.608	37.46	36.97	37.46	37.46	37.75	8,015	37.553	-0.42%
2016-12-02	0	85.25	84.60	85.25	84.00	85.45	5,600	470,970	84.102	37.62	37.33	37.62	37.07	37.71	12,691	37.110	0.89%
2016-12-01	0	84.50	84.50	84.90	84.40	85.35	2,600	219,790	84.535	37.29	37.29	37.46	37.24	37.66	5,892	37.301	-1.05%
2016-11-30	0	85.40	84.40	85.80	83.90	85.40	2,400	203,390	84.746	37.68	37.24	37.86	37.02	37.68	5,439	37.394	1.79%
2016-11-29	0	83.90	83.90	83.95	83.55	83.55	800	66,840	83.550	37.02	37.02	37.04	36.87	36.87	1,813	36.867	1.08%
2016-11-28	0	83.00	83.00	85.45	83.00	83.85	800	66,740	83.425	36.62	36.62	37.71	36.62	37.00	1,813	36.812	0.18%
2016-11-25	0	82.85	82.85	83.50	82.75	85.00	7,000	583,520	83.360	36.56	36.56	36.84	36.51	37.51	15,864	36.783	0.42%
2016-11-24	0	82.50	82.50	83.00	82.50	83.50	8,200	679,280	82.839	36.40	36.40	36.62	36.40	36.84	18,583	36.553	-0.84%
2016-11-23	0	83.20	83.05	83.95	83.00	83.50	10,800	898,310	83.177	36.71	36.65	37.04	36.62	36.84	24,476	36.702	-0.95%
2016-11-22	0	84.00	83.45	84.50	84.00	84.00	200	16,800	84.000	37.07	36.82	37.29	37.07	37.07	453	37.065	0.72%
2016-11-21	0	83.40	83.40	83.50	83.30	83.90	2,400	200,350	83.479	36.80	36.80	36.84	36.76	37.02	5,439	36.835	-0.60%
2016-11-18	0	83.90	83.30	83.90	-	-	0	0	-	37.02	36.76	37.02	-	-	0	-	0.00%
2016-11-17	0	83.90	83.05	83.90	83.00	85.20	7,200	601,100	83.486	37.02	36.65	37.02	36.62	37.59	16,317	36.838	0.06%
2016-11-16	0	83.85	83.20	83.85	83.35	83.85	600	50,210	83.683	37.00	36.71	37.00	36.78	37.00	1,360	36.925	0.36%
2016-11-15	0	83.55	83.10	83.85	83.55	83.90	1,600	133,810	83.631	36.87	36.67	37.00	36.87	37.02	3,626	36.903	0.06%
2016-11-14	0	83.50	82.80	85.00	83.00	85.40	12,200	1,019,440	83.561	36.84	36.54	37.51	36.62	37.68	27,649	36.871	-1.71%
2016-11-11	0	84.95	84.15	84.95	84.00	85.40	3,600	303,980	84.439	37.48	37.13	37.48	37.07	37.68	8,159	37.259	-0.47%
2016-11-10	0	85.35	85.00	85.40	84.40	85.40	3,200	270,920	84.663	37.66	37.51	37.68	37.24	37.68	7,252	37.358	1.85%
2016-11-09	0	83.80	83.30	84.00	83.00	84.65	15,600	1,305,610	83.693	36.98	36.76	37.07	36.62	37.35	35,354	36.930	-0.95%
2016-11-08	0	84.60	84.40	84.60	84.55	85.00	2,000	169,520	84.760	37.33	37.24	37.33	37.31	37.51	4,533	37.401	-1.11%
2016-11-07	0	85.55	85.55	86.30	85.00	85.55	17,200	1,464,620	85.152	37.75	37.75	38.08	37.51	37.75	38,980	37.574	0.06%
2016-11-04	0	85.50	85.00	85.90	85.00	86.00	800	68,420	85.525	37.73	37.51	37.90	37.51	37.95	1,813	37.738	0.41%
2016-11-03	0	85.15	85.15	85.80	85.15	85.15	200	17,030	85.150	37.57	37.57	37.86	37.57	37.57	453	37.573	0.06%
2016-11-02	0	85.10	85.10	85.30	84.90	86.00	10,800	921,730	85.345	37.55	37.55	37.64	37.46	37.95	24,476	37.659	-1.90%
2016-11-01	0	86.75	85.70	86.75	86.00	87.00	4,800	415,640	86.592	38.28	37.82	38.28	37.95	38.39	10,878	38.209	0.87%
2016-10-31	0	86.00	85.10	86.45	85.00	86.00	3,200	272,930	85.291	37.95	37.55	38.15	37.51	37.95	7,252	37.635	0.58%
2016-10-28	0	85.50	85.15	86.00	84.20	87.95	20,400	1,745,810	85.579	37.73	37.57	37.95	37.15	38.81	46,232	37.762	-1.55%
2016-10-27	0	86.85	86.80	87.50	86.20	89.50	19,400	1,701,510	87.707	38.32	38.30	38.61	38.04	39.49	43,966	38.701	-2.42%
2016-10-26	0	89.00	89.10	89.20	87.00	89.10	15,400	1,362,380	88.466	39.27	39.32	39.36	38.39	39.32	34,901	39.036	2.30%
2016-10-25	0	87.00	86.30	87.00	84.65	87.20	18,200	1,563,560	85.910	38.39	38.08	38.39	37.35	38.48	41,246	37.908	3.57%
2016-10-24	0	84.00	84.00	84.40	83.50	84.30	4,400	369,940	84.077	37.07	37.07	37.24	36.84	37.20	9,972	37.099	0.60%
2016-10-20	0	83.50	83.45	83.80	82.50	83.80	32,200	2,674,250	83.051	36.84	36.82	36.98	36.40	36.98	72,974	36.647	1.40%
2016-10-19	0	82.35	82.35	82.50	82.20	82.50	15,400	1,268,860	82.394	36.34	36.34	36.40	36.27	36.40	34,901	36.356	-0.18%
2016-10-18	0	82.50	82.40	82.50	82.00	82.50	28,400	2,339,180	82.365	36.40	36.36	36.40	36.18	36.40	64,362	36.344	1.10%
2016-10-17	0	81.60	81.30	81.70	80.80	82.00	13,200	1,075,030	81.442	36.01	35.87	36.05	35.65	36.18	29,915	35.936	1.37%
2016-10-14	0	80.50	80.40	80.55	80.10	80.55	16,200	1,302,540	80.404	35.52	35.48	35.54	35.34	35.54	36,714	35.478	-0.12%
2016-10-13	0	80.60	80.60	81.00	80.60	81.15	3,400	274,320	80.682	35.56	35.56	35.74	35.56	35.81	7,705	35.601	-0.25%
2016-10-12	0	80.80	80.60	81.00	80.50	81.20	7,800	630,240	80.800	35.65	35.56	35.74	35.52	35.83	17,677	35.653	-0.86%
2016-10-11	0	81.50	81.50	81.80	81.30	82.50	9,400	769,370	81.848	35.96	35.96	36.09	35.87	36.40	21,303	36.116	0.25%
2016-10-07	0	81.30	81.30	81.60	81.30	81.60	23,800	1,938,640	81.455	35.87	35.87	36.01	35.87	36.01	53,937	35.942	-0.79%
2016-10-06	0	81.95	81.50	81.95	80.75	82.25	31,338	2,561,882	81.750	36.16	35.96	36.16	35.63	36.29	71,021	36.072	1.17%
2016-10-05	0	81.00	81.00	81.60	79.55	81.10	69,200	5,567,340	80.453	35.74	35.74	36.01	35.10	35.79	156,826	35.500	1.25%
2016-10-04	0	80.00	80.00	80.10	79.00	80.40	30,800	2,458,170	79.811	35.30	35.30	35.34	34.86	35.48	69,801	35.217	0.57%
2016-10-03	0	79.55	79.55	79.90	77.50	80.45	68,200	5,414,180	79.387	35.10	35.10	35.26	34.20	35.50	154,560	35.030	3.51%
2016-09-30	0	76.85	76.85	77.00	76.75	77.15	31,600	2,431,270	76.939	33.91	33.91	33.98	33.87	34.04	71,614	33.950	-0.26%
2016-09-29	0	77.05	77.05	77.10	76.65	77.25	16,600	1,278,400	77.012	34.00	34.00	34.02	33.82	34.09	37,620	33.982	0.52%
2016-09-28	0	76.65	76.65	77.00	76.65	77.00	7,600	582,910	76.699	33.82	33.82	33.98	33.82	33.98	17,224	33.844	-0.45%
2016-09-27	0	77.00	76.90	77.00	76.65	77.00	4,600	354,070	76.972	33.98	33.93	33.98	33.82	33.98	10,425	33.964	0.46%
2016-09-26	0	76.65	76.60	76.80	76.60	77.30	9,000	690,800	76.756	33.82	33.80	33.89	33.80	34.11	20,396	33.869	-0.45%
2016-09-23	0	77.00	76.70	77.00	76.70	77.00	4,200	322,640	76.819	33.98	33.84	33.98	33.84	33.98	9,518	33.897	0.26%
2016-09-22	0	76.80	76.80	77.00	76.45	77.20	19,400	1,492,870	76.952	33.89	33.89	33.98	33.73	34.06	43,966	33.955	-0.26%
2016-09-21	0	77.00	77.00	77.45	76.90	77.10	18,600	1,432,100	76.995	33.98	33.98	34.18	33.93	34.02	42,153	33.974	0.00%
2016-09-20	0	77.00	76.20	77.00	75.45	77.00	1,000	76,680	76.680	33.98	33.62	33.98	33.29	33.98	2,266	33.835	0.13%
2016-09-19	0	76.90	76.05	77.00	76.50	77.45	15,400	1,181,910	76.747	33.93	33.56	33.98	33.76	34.18	34,901	33.865	0.59%
2016-09-15	0	76.45	77.60	78.25	75.00	78.25	29,000	2,218,320	76.494	33.73	34.24	34.53	33.09	34.53	65,722	33.753	-2.49%
2016-09-14	0	78.40	76.20	78.40	-	-	0	0	-	34.59	33.62	34.59	-	-	0	-	-0.13%
2016-09-13	0	78.50	76.10	78.50	-	-	0	0	-	34.64	33.58	34.64	-	-	0	-	-0.13%
2016-09-12	0	78.60	76.00	78.65	-	-	0	0	-	34.68	33.54	34.70	-	-	0	-	0.00%
2016-09-09	0	78.60	77.20	78.60	77.50	78.80	1,400	109,730	78.379	34.68	34.06	34.68	34.20	34.77	3,173	34.585	1.95%
2016-09-08	0	77.10	77.00	78.00	-	-	0	0	-	34.02	33.98	34.42	-	-	0	-	0.00%
2016-09-07	0	77.10	77.00	78.00	-	-	0	0	-	34.02	33.98	34.42	-	-	0	-	0.00%
2016-09-06	0	77.10	77.10	77.30	77.00	77.10	1,400	107,900	77.071	34.02	34.02	34.11	33.98	34.02	3,173	34.008	-0.26%
2016-09-05	0	77.30	77.10	77.30	-	-	0	0	-	34.11	34.02	34.11	-	-	0	-	0.00%
2016-09-02	0	77.30	76.75	77.50	77.30	77.30	1,400	108,220	77.300	34.11	33.87	34.20	34.11	34.11	3,173	34.109	0.52%
2016-09-01	0	76.90	76.50	76.90	76.05	77.00	14,797	1,131,145	76.444	33.93	33.76	33.93	33.56	33.98	33,534	33.731	0.26%
2016-08-31	0	76.70	76.50	76.90	76.50	77.00	9,800	751,670	76.701	33.84	33.76	33.93	33.76	33.98	22,209	33.845	-0.78%
2016-08-30	0	77.30	77.30	77.60	77.20	77.50	3,400	262,920	77.329	34.11	34.11	34.24	34.06	34.20	7,705	34.122	-0.64%
2016-08-29	0	77.80	77.80	78.50	77.75	78.00	9,068	705,509	77.802	34.33	34.33	34.64	34.31	34.42	20,551	34.330	-0.45%
2016-08-26	0	78.15	78.00	78.15	-	-	0	0	-	34.48	34.42	34.48	-	-	0	-	-0.06%
2016-08-25	0	78.20	78.20	78.30	77.85	78.30	11,200	876,390	78.249	34.51	34.51	34.55	34.35	34.55	25,382	34.528	0.32%
2016-08-24	0	77.95	77.70	77.95	-	-	0	0	-	34.40	34.29	34.40	-	-	0	-	-0.06%
2016-08-23	0	78.00	77.25	78.15	78.00	78.00	400	31,200	78.000	34.42	34.09	34.48	34.42	34.42	907	34.418	-0.32%
2016-08-22	0	78.25	78.00	78.25	78.30	78.30	200	15,660	78.300	34.53	34.42	34.53	34.55	34.55	453	34.550	-0.32%
2016-08-19	0	78.50	78.40	78.55	78.40	78.50	5,600	439,460	78.475	34.64	34.59	34.66	34.59	34.64	12,691	34.627	0.13%
2016-08-18	0	78.40	78.30	78.40	78.20	78.40	6,200	485,670	78.334	34.59	34.55	34.59	34.51	34.59	14,051	34.565	0.00%
2016-08-17	0	78.40	78.40	78.50	78.35	78.70	4,400	345,250	78.466	34.59	34.59	34.64	34.57	34.73	9,972	34.623	-0.13%
2016-08-16	0	78.50	78.20	78.50	77.95	78.50	6,000	469,350	78.225	34.64	34.51	34.64	34.40	34.64	13,598	34.517	0.13%
2016-08-15	0	78.40	78.40	79.00	78.40	78.55	8,000	627,920	78.490	34.59	34.59	34.86	34.59	34.66	18,130	34.634	-0.32%
2016-08-12	0	78.65	78.65	79.00	-	-	0	0	-	34.70	34.70	34.86	-	-	0	-	0.06%
2016-08-11	0	78.60	78.60	79.00	78.55	79.05	7,000	551,320	78.760	34.68	34.68	34.86	34.66	34.88	15,864	34.753	-0.88%
2016-08-10	0	79.30	78.70	79.30	78.60	79.30	12,400	982,600	79.242	34.99	34.73	34.99	34.68	34.99	28,102	34.966	0.06%
2016-08-09	0	79.25	79.25	79.30	79.25	79.45	800	63,480	79.350	34.97	34.97	34.99	34.97	35.06	1,813	35.013	0.06%
2016-08-08	0	79.20	78.80	79.20	78.70	79.20	15,200	1,201,540	79.049	34.95	34.77	34.95	34.73	34.95	34,447	34.880	0.51%
2016-08-05	0	79.10	78.60	79.20	78.20	79.20	19,200	1,506,620	78.470	34.77	34.55	34.81	34.38	34.81	43,678	34.494	1.28%
2016-08-04	0	78.10	78.00	78.10	77.90	78.20	3,800	296,450	78.013	34.33	34.29	34.33	34.24	34.38	8,645	34.293	0.13%
2016-08-03	0	78.00	77.00	78.00	77.80	78.20	17,200	1,341,060	77.969	34.29	33.85	34.29	34.20	34.38	39,128	34.273	-0.51%
2016-08-01	0	78.40	78.05	78.40	77.30	78.60	23,400	1,825,590	78.017	34.46	34.31	34.46	33.98	34.55	53,233	34.295	1.75%
2016-07-29	0	77.05	77.00	77.45	77.05	77.50	1,600	123,790	77.369	33.87	33.85	34.05	33.87	34.07	3,640	34.010	0.06%
2016-07-28	0	77.00	75.70	77.40	77.00	77.00	200	15,400	77.000	33.85	33.28	34.02	33.85	33.85	455	33.848	-0.26%
2016-07-27	0	77.20	77.20	77.50	77.00	77.20	1,200	92,680	77.233	33.94	33.94	34.07	33.85	33.94	2,730	33.950	0.00%
2016-07-26	0	77.20	77.10	78.00	77.20	77.20	200	15,440	77.200	33.94	33.89	34.29	33.94	33.94	455	33.936	0.26%
2016-07-25	0	77.00	77.00	77.60	-	-	0	0	-	33.85	33.85	34.11	-	-	0	-	0.00%
2016-07-22	0	77.00	76.80	77.60	77.00	77.50	13,617	1,052,900	77.322	33.85	33.76	34.11	33.85	34.07	30,977	33.989	-0.71%
2016-07-21	0	77.55	77.50	77.55	77.50	78.50	11,800	918,370	77.828	34.09	34.07	34.09	34.07	34.51	26,844	34.212	-1.21%
2016-07-20	0	78.50	78.20	78.50	77.50	78.50	15,600	1,218,050	78.080	34.51	34.38	34.51	34.07	34.51	35,488	34.322	1.88%
2016-07-19	0	77.05	76.55	77.50	77.05	77.05	600	46,230	77.050	33.87	33.65	34.07	33.87	33.87	1,365	33.870	0.06%
2016-07-18	0	77.00	76.70	77.50	76.00	77.00	8,600	659,900	76.733	33.85	33.72	34.07	33.41	33.85	19,564	33.730	1.32%
2016-07-15	0	76.00	75.50	77.00	75.20	76.00	7,200	545,520	75.767	33.41	33.19	33.85	33.06	33.41	16,379	33.305	1.20%
2016-07-14	0	75.10	75.10	75.80	75.00	75.05	600	45,010	75.017	33.01	33.01	33.32	32.97	32.99	1,365	32.976	0.13%
2016-07-13	0	75.00	74.50	75.90	-	-	0	0	-	32.97	32.75	33.36	-	-	0	-	0.00%
2016-07-12	0	75.00	74.80	76.00	75.00	75.75	3,400	255,560	75.165	32.97	32.88	33.41	32.97	33.30	7,735	33.041	-0.53%
2016-07-11	0	75.40	75.20	75.90	75.35	75.50	1,400	105,620	75.443	33.14	33.06	33.36	33.12	33.19	3,185	33.163	0.27%
2016-07-08	0	75.20	75.20	75.80	74.90	75.50	2,600	196,060	75.408	33.06	33.06	33.32	32.92	33.19	5,915	33.148	-0.40%
2016-07-07	0	75.50	75.00	75.70	-	-	0	0	-	33.19	32.97	33.28	-	-	0	-	0.00%
2016-07-06	0	75.50	75.10	75.80	75.45	75.50	1,800	135,890	75.494	33.19	33.01	33.32	33.17	33.19	4,095	33.186	0.00%
2016-07-05	0	75.50	75.00	75.50	75.00	76.70	2,600	195,990	75.381	33.19	32.97	33.19	32.97	33.72	5,915	33.136	-1.56%
2016-07-04	0	76.70	74.05	76.75	74.05	76.90	2,200	164,330	74.695	33.72	32.55	33.74	32.55	33.80	5,005	32.835	1.05%
2016-06-30	0	75.90	73.20	75.95	72.95	75.90	12,000	878,170	73.181	33.36	32.18	33.39	32.07	33.36	27,299	32.169	1.88%
2016-06-29	0	74.50	73.50	74.50	73.50	74.50	600	44,500	74.167	32.75	32.31	32.75	32.31	32.75	1,365	32.602	1.36%
2016-06-28	0	73.50	72.80	73.50	73.30	73.50	1,600	117,400	73.375	32.31	32.00	32.31	32.22	32.31	3,640	32.254	0.07%
2016-06-27	0	73.45	72.65	73.45	72.05	73.50	600	43,530	72.550	32.29	31.94	32.29	31.67	32.31	1,365	31.891	0.62%
2016-06-24	0	73.00	72.60	73.80	72.60	73.00	6,600	481,630	72.974	32.09	31.91	32.44	31.91	32.09	15,014	32.078	-0.48%
2016-06-23	0	73.35	73.10	74.00	-	-	0	0	-	32.24	32.13	32.53	-	-	0	-	0.00%
2016-06-22	0	73.35	73.05	86.10	73.00	74.00	3,400	250,430	73.656	32.24	32.11	37.85	32.09	32.53	7,735	32.378	-0.14%
2016-06-21	0	73.45	73.45	75.50	73.45	73.45	800	58,760	73.450	32.29	32.29	33.19	32.29	32.29	1,820	32.287	0.00%
2016-06-20	0	73.45	73.45	77.00	73.40	73.45	1,000	73,420	73.420	32.29	32.29	33.85	32.27	32.29	2,275	32.274	0.14%
2016-06-17	0	73.35	73.30	73.90	73.35	73.35	600	44,010	73.350	32.24	32.22	32.48	32.24	32.24	1,365	32.243	-0.20%
2016-06-16	0	73.50	73.50	74.00	73.50	73.50	7,000	514,500	73.500	32.31	32.31	32.53	32.31	32.31	15,924	32.309	-1.34%
2016-06-15	0	74.50	74.00	75.00	74.50	74.50	3,800	282,940	74.458	32.75	32.53	32.97	32.75	32.75	8,645	32.730	0.00%
2016-06-14	0	74.50	74.00	74.50	74.00	74.75	5,400	400,400	74.148	32.75	32.53	32.75	32.53	32.86	12,284	32.594	0.68%
2016-06-13	0	74.00	74.00	74.50	74.00	74.00	2,200	162,800	74.000	32.53	32.53	32.75	32.53	32.53	5,005	32.529	-1.99%
2016-06-10	0	75.50	73.15	75.50	-	-	0	0	-	33.19	32.16	33.19	-	-	0	-	0.00%
2016-06-08	0	75.50	74.95	75.50	75.00	75.50	2,200	165,540	75.245	33.19	32.95	33.19	32.97	33.19	5,005	33.076	2.03%
2016-06-07	0	74.00	73.60	74.50	74.00	74.05	3,600	266,410	74.003	32.53	32.35	32.75	32.53	32.55	8,190	32.530	0.27%
2016-06-06	0	73.80	73.80	74.40	-	-	0	0	-	32.44	32.44	32.70	-	-	0	-	0.00%
2016-06-03	0	73.80	73.30	76.00	-	-	0	0	-	32.44	32.22	33.41	-	-	0	-	0.00%
2016-06-02	0	73.80	73.80	74.10	73.80	73.80	1,200	88,560	73.800	32.44	32.44	32.57	32.44	32.44	2,730	32.441	0.41%
2016-06-01	0	73.50	73.25	75.00	-	-	0	0	-	32.31	32.20	32.97	-	-	0	-	0.00%
2016-05-31	0	73.50	73.20	74.35	-	-	0	0	-	32.31	32.18	32.68	-	-	0	-	0.00%
2016-05-30	0	73.50	73.50	74.90	73.50	73.50	800	58,800	73.500	32.31	32.31	32.92	32.31	32.31	1,820	32.309	0.34%
2016-05-27	0	73.25	72.80	73.50	73.25	73.50	1,400	102,750	73.393	32.20	32.00	32.31	32.20	32.31	3,185	32.262	-0.34%
2016-05-26	0	73.50	72.65	73.50	73.50	73.50	1,000	73,500	73.500	32.31	31.94	32.31	32.31	32.31	2,275	32.309	0.07%
2016-05-25	0	73.45	72.85	73.45	73.50	73.50	200	14,700	73.500	32.29	32.02	32.29	32.31	32.31	455	32.309	0.69%
2016-05-24	0	72.95	72.15	73.45	-	-	0	0	-	32.07	31.72	32.29	-	-	0	-	0.00%
2016-05-23	0	72.95	72.50	73.05	72.95	73.00	400	29,190	72.975	32.07	31.87	32.11	32.07	32.09	910	32.078	-0.07%
2016-05-20	0	73.00	72.00	73.15	72.30	73.30	2,800	202,850	72.446	32.09	31.65	32.16	31.78	32.22	6,370	31.846	0.97%
2016-05-19	0	72.30	72.30	73.30	-	-	0	0	-	31.78	31.78	32.22	-	-	0	-	0.00%
2016-05-18	0	72.30	72.20	73.00	72.30	73.00	1,200	86,920	72.433	31.78	31.74	32.09	31.78	32.09	2,730	31.840	-1.23%
2016-05-17	0	73.20	71.70	73.50	-	-	0	0	-	32.18	31.52	32.31	-	-	0	-	0.00%
2016-05-16	0	73.20	71.40	73.20	-	-	0	0	-	32.18	31.39	32.18	-	-	0	-	0.00%
2016-05-13	0	73.20	72.20	73.20	73.00	73.20	1,600	116,980	73.113	32.18	31.74	32.18	32.09	32.18	3,640	32.139	0.14%
2016-05-12	0	73.10	73.10	73.70	73.10	73.10	200	14,620	73.100	32.13	32.13	32.40	32.13	32.13	455	32.133	-0.95%
2016-05-11	0	73.80	73.80	74.40	-	-	0	0	-	32.44	32.44	32.70	-	-	0	-	0.00%
2016-05-10	0	73.80	73.40	73.80	73.50	74.10	2,800	206,720	73.829	32.44	32.27	32.44	32.31	32.57	6,370	32.454	0.82%
2016-05-09	0	73.20	72.10	74.00	-	-	0	0	-	32.18	31.69	32.53	-	-	0	-	0.00%
2016-05-06	0	73.20	73.00	73.20	73.00	73.20	3,200	233,840	73.075	32.18	32.09	32.18	32.09	32.18	7,280	32.122	0.27%
2016-05-05	0	73.00	72.40	73.00	-	-	0	0	-	32.09	31.83	32.09	-	-	0	-	-0.27%
2016-05-04	0	73.20	73.20	73.50	73.00	73.00	400	29,200	73.000	32.18	32.18	32.31	32.09	32.09	910	32.089	0.00%
2016-05-03	0	73.20	73.20	74.00	73.20	73.60	3,400	249,840	73.482	32.18	32.18	32.53	32.18	32.35	7,735	32.301	-0.41%
2016-04-29	0	73.50	73.20	73.50	73.00	73.50	5,800	426,040	73.455	32.31	32.18	32.31	32.09	32.31	13,194	32.289	0.68%
2016-04-28	0	73.00	73.00	73.50	72.05	73.10	6,000	435,220	72.537	32.09	32.09	32.31	31.67	32.13	13,649	31.886	-0.27%
2016-04-27	0	73.20	73.00	73.50	73.20	73.20	200	14,640	73.200	32.18	32.09	32.31	32.18	32.18	455	32.177	0.27%
2016-04-26	0	73.00	72.70	73.50	72.60	73.00	2,900	211,445	72.912	32.09	31.96	32.31	31.91	32.09	6,597	32.051	0.00%
2016-04-25	0	73.00	72.65	73.05	73.00	73.05	4,800	350,410	73.002	32.09	31.94	32.11	32.09	32.11	10,920	32.090	-0.14%
2016-04-22	0	73.10	72.65	73.10	72.90	73.10	1,600	116,860	73.038	32.13	31.94	32.13	32.05	32.13	3,640	32.106	0.69%
2016-04-21	0	72.60	72.60	73.00	72.50	72.65	8,147	591,104	72.555	31.91	31.91	32.09	31.87	31.94	18,534	31.894	-0.41%
2016-04-20	0	72.90	72.90	73.25	72.90	73.20	800	58,440	73.050	32.05	32.05	32.20	32.05	32.18	1,820	32.111	-0.68%
2016-04-19	0	73.40	72.50	73.40	72.80	73.80	1,400	102,120	72.943	32.27	31.87	32.27	32.00	32.44	3,185	32.064	0.82%
2016-04-18	0	72.80	72.20	72.80	72.50	73.10	1,600	116,240	72.650	32.00	31.74	32.00	31.87	32.13	3,640	31.935	-0.61%
2016-04-15	0	73.25	72.50	73.75	-	-	0	0	-	32.20	31.87	32.42	-	-	0	-	0.00%
2016-04-14	0	73.25	73.25	73.30	73.10	73.50	5,000	366,330	73.266	32.20	32.20	32.22	32.13	32.31	11,375	32.206	1.17%
2016-04-13	0	72.40	72.40	73.70	72.40	72.60	2,400	174,120	72.550	31.83	31.83	32.40	31.83	31.91	5,460	31.891	0.98%
2016-04-12	0	71.70	71.70	73.70	71.40	71.40	1,600	114,240	71.400	31.52	31.52	32.40	31.39	31.39	3,640	31.386	0.35%
2016-04-11	0	71.45	71.30	73.70	71.45	71.45	400	28,580	71.450	31.41	31.34	32.40	31.41	31.41	910	31.408	0.14%
2016-04-08	0	71.35	71.35	73.70	-	-	0	0	-	31.36	31.36	32.40	-	-	0	-	0.07%
2016-04-07	0	71.30	71.30	73.70	-	-	0	0	-	31.34	31.34	32.40	-	-	0	-	0.07%
2016-04-06	0	71.25	71.25	73.70	71.20	71.25	1,200	85,450	71.208	31.32	31.32	32.40	31.30	31.32	2,730	31.302	-0.14%
2016-04-05	0	71.35	71.35	74.80	71.35	71.35	1,000	71,350	71.350	31.36	31.36	32.88	31.36	31.36	2,275	31.364	-0.07%
2016-04-01	0	71.40	71.40	73.00	71.20	71.40	1,600	114,050	71.281	31.39	31.39	32.09	31.30	31.39	3,640	31.334	-0.83%
2016-03-31	0	72.00	72.00	73.00	70.05	70.05	400	28,020	70.050	31.65	31.65	32.09	30.79	30.79	910	30.793	-1.37%
2016-03-30	0	73.00	72.00	74.00	72.95	73.00	2,600	189,790	72.996	32.09	31.65	32.53	32.07	32.09	5,915	32.088	0.14%
2016-03-29	0	72.90	70.10	72.90	72.95	72.95	400	29,180	72.950	32.05	30.81	32.05	32.07	32.07	910	32.067	1.25%
2016-03-24	0	72.00	71.40	74.00	72.00	72.00	1,800	129,600	72.000	31.65	31.39	32.53	31.65	31.65	4,095	31.650	0.70%
2016-03-23	0	71.50	71.40	72.05	71.50	72.00	800	57,400	71.750	31.43	31.39	31.67	31.43	31.65	1,820	31.540	-0.69%
2016-03-22	0	72.00	71.70	72.00	-	-	0	0	-	31.65	31.52	31.65	-	-	0	-	0.00%
2016-03-21	0	72.00	71.55	72.25	71.00	72.00	3,000	214,040	71.347	31.65	31.45	31.76	31.21	31.65	6,825	31.363	-0.69%
2016-03-18	0	72.50	72.00	72.50	70.15	73.40	14,356	1,032,821	71.944	31.87	31.65	31.87	30.84	32.27	32,659	31.625	-1.69%
2016-03-17	0	74.35	74.00	76.00	74.20	74.35	400	29,710	74.275	32.42	32.27	33.14	32.35	32.42	917	32.386	1.43%
2016-03-16	0	73.30	73.00	74.00	73.30	73.30	200	14,660	73.300	31.96	31.83	32.27	31.96	31.96	459	31.961	-0.95%
2016-03-15	0	74.00	73.00	74.00	73.50	74.00	4,800	354,600	73.875	32.27	31.83	32.27	32.05	32.27	11,008	32.212	0.68%
2016-03-14	0	73.50	73.40	73.50	73.40	73.50	1,400	102,880	73.486	32.05	32.00	32.05	32.00	32.05	3,211	32.042	0.14%
2016-03-11	0	73.40	72.90	73.95	72.70	73.40	6,800	495,800	72.912	32.00	31.79	32.24	31.70	32.00	15,595	31.792	0.69%
2016-03-10	0	72.90	72.00	72.90	-	-	0	0	-	31.79	31.39	31.79	-	-	0	-	-0.14%
2016-03-09	0	73.00	70.80	73.00	73.00	73.00	1,000	73,000	73.000	31.83	30.87	31.83	31.83	31.83	2,293	31.830	0.27%
2016-03-08	0	72.80	71.50	72.80	72.80	73.00	600	43,760	72.933	31.74	31.18	31.74	31.74	31.83	1,376	31.801	1.61%
2016-03-07	0	71.65	71.65	72.00	71.30	72.20	2,600	186,460	71.715	31.24	31.24	31.39	31.09	31.48	5,963	31.270	0.70%
2016-03-04	0	71.15	71.10	72.50	71.15	72.00	2,200	158,220	71.918	31.02	31.00	31.61	31.02	31.39	5,046	31.359	-1.04%
2016-03-03	0	71.90	71.00	71.90	71.90	72.15	1,800	129,600	72.000	31.35	30.96	31.35	31.35	31.46	4,128	31.394	-0.14%
2016-03-02	0	72.00	71.80	72.40	72.00	72.00	1,000	72,000	72.000	31.39	31.31	31.57	31.39	31.39	2,293	31.394	0.42%
2016-03-01	0	71.70	71.20	71.90	-	-	0	0	-	31.26	31.05	31.35	-	-	0	-	0.00%
2016-02-29	0	71.70	70.80	71.80	70.00	71.80	3,000	211,130	70.377	31.26	30.87	31.31	30.52	31.31	6,880	30.686	0.42%
2016-02-26	0	71.40	70.80	71.80	71.40	72.00	1,800	128,980	71.656	31.13	30.87	31.31	31.13	31.39	4,128	31.244	-0.14%
2016-02-25	0	71.50	70.50	71.50	71.45	71.50	1,400	100,070	71.479	31.18	30.74	31.18	31.15	31.18	3,211	31.167	0.78%
2016-02-24	0	70.95	69.95	71.00	70.90	70.95	600	42,560	70.933	30.94	30.50	30.96	30.91	30.94	1,376	30.929	1.43%
2016-02-23	0	69.95	69.60	69.95	69.95	72.50	6,000	421,020	70.170	30.50	30.35	30.50	30.50	31.61	13,760	30.596	-2.98%
2016-02-22	0	72.10	69.05	72.10	72.00	72.20	1,133	80,630	71.165	31.44	30.11	31.44	31.39	31.48	2,598	31.030	1.26%
2016-02-19	0	71.20	71.20	72.00	-	-	0	0	-	31.05	31.05	31.39	-	-	0	-	0.00%
2016-02-18	0	71.20	70.20	71.20	71.20	71.20	400	28,480	71.200	31.05	30.61	31.05	31.05	31.05	917	31.045	1.42%
2016-02-17	0	70.20	70.20	72.00	-	-	0	0	-	30.61	30.61	31.39	-	-	0	-	0.29%
2016-02-16	0	70.00	69.65	72.50	70.00	70.00	1,000	70,000	70.000	30.52	30.37	31.61	30.52	30.52	2,293	30.522	0.00%
2016-02-15	0	70.00	69.05	70.00	69.95	70.00	3,800	265,990	69.997	30.52	30.11	30.52	30.50	30.52	8,715	30.521	1.45%
2016-02-12	0	69.00	69.00	72.00	69.00	69.00	1,000	69,000	69.000	30.09	30.09	31.39	30.09	30.09	2,293	30.086	0.00%
2016-02-11	0	69.00	69.00	71.50	69.00	69.00	600	41,400	69.000	30.09	30.09	31.18	30.09	30.09	1,376	30.086	-3.50%
2016-02-05	0	71.50	70.00	72.95	71.50	71.50	400	28,600	71.500	31.18	30.52	31.81	31.18	31.18	917	31.176	-0.69%
2016-02-04	0	72.00	70.20	72.75	72.00	72.00	400	28,800	72.000	31.39	30.61	31.72	31.39	31.39	917	31.394	1.41%
2016-02-03	0	71.00	71.00	71.50	71.00	71.00	400	28,400	71.000	30.96	30.96	31.18	30.96	30.96	917	30.958	-0.07%
2016-02-02	0	71.05	70.15	72.00	-	-	0	0	-	30.98	30.59	31.39	-	-	0	-	0.00%
2016-02-01	0	71.05	71.00	75.00	71.05	71.05	800	56,840	71.050	30.98	30.96	32.70	30.98	30.98	1,835	30.980	0.35%
2016-01-29	0	70.80	70.05	77.10	70.50	70.80	600	42,360	70.600	30.87	30.54	33.62	30.74	30.87	1,376	30.784	1.14%
2016-01-28	0	70.00	70.00	71.00	67.60	69.90	1,800	123,520	68.622	30.52	30.52	30.96	29.48	30.48	4,128	29.921	1.45%
2016-01-27	0	69.00	68.90	69.00	68.90	69.00	10,200	703,580	68.978	30.09	30.04	30.09	30.04	30.09	23,393	30.077	-1.71%
2016-01-26	0	70.20	70.20	73.00	70.15	70.35	1,200	84,280	70.233	30.61	30.61	31.83	30.59	30.67	2,752	30.624	-1.34%
2016-01-25	0	71.15	71.15	72.80	71.00	72.55	1,800	129,100	71.722	31.02	31.02	31.74	30.96	31.63	4,128	31.273	-2.40%
2016-01-22	0	72.90	71.50	72.90	70.10	73.00	800	57,230	71.538	31.79	31.18	31.79	30.57	31.83	1,835	31.193	2.68%
2016-01-21	0	71.00	70.80	72.00	70.60	71.80	4,600	328,160	71.339	30.96	30.87	31.39	30.78	31.31	10,550	31.106	-2.20%
2016-01-20	0	72.60	72.60	77.95	72.60	73.00	3,000	218,580	72.860	31.66	31.66	33.99	31.66	31.83	6,880	31.769	-1.89%
2016-01-19	0	74.00	73.40	74.00	73.40	74.10	3,200	235,640	73.638	32.27	32.00	32.27	32.00	32.31	7,339	32.108	-1.33%
2016-01-18	0	75.00	74.10	75.00	-	-	0	0	-	32.70	32.31	32.70	-	-	0	-	0.00%
2016-01-15	0	75.00	74.10	75.00	75.00	75.00	3,000	225,000	75.000	32.70	32.31	32.70	32.70	32.70	6,880	32.702	0.00%
2016-01-14	0	75.00	74.00	75.00	-	-	0	0	-	32.70	32.27	32.70	-	-	0	-	-0.13%
2016-01-13	0	75.10	75.00	75.50	75.00	75.50	7,200	541,400	75.194	32.75	32.70	32.92	32.70	32.92	16,513	32.787	0.13%
2016-01-12	0	75.00	73.80	75.10	75.00	75.00	600	45,000	75.000	32.70	32.18	32.75	32.70	32.70	1,376	32.702	-0.33%
2016-01-11	0	75.25	75.25	76.00	75.00	75.00	600	45,000	75.000	32.81	32.81	33.14	32.70	32.70	1,376	32.702	-0.99%
2016-01-08	0	76.00	76.00	78.95	76.00	76.00	1,000	76,000	76.000	33.14	33.14	34.42	33.14	33.14	2,293	33.138	1.27%
2016-01-07	0	75.05	75.00	76.95	75.05	75.05	1,000	75,050	75.050	32.72	32.70	33.55	32.72	32.72	2,293	32.724	-3.35%
2016-01-06	0	77.65	76.20	77.90	-	-	0	0	-	33.86	33.23	33.97	-	-	0	-	0.00%
2016-01-05	0	77.65	76.25	77.65	-	-	0	0	-	33.86	33.25	33.86	-	-	0	-	-0.32%
2016-01-04	0	77.90	76.35	77.90	-	-	0	0	-	33.97	33.29	33.97	-	-	0	-	-0.13%
2015-12-31	0	78.00	77.20	81.80	77.00	78.00	9,600	747,410	77.855	34.01	33.66	35.67	33.57	34.01	22,017	33.947	0.00%
2015-12-30	0	78.00	77.00	78.00	-	-	0	0	-	34.01	33.57	34.01	-	-	0	-	-0.26%
2015-12-29	0	78.20	77.20	78.20	78.00	78.20	1,800	140,440	78.022	34.10	33.66	34.10	34.01	34.10	4,128	34.020	0.26%
2015-12-28	0	78.00	77.50	78.10	78.00	78.15	600	46,830	78.050	34.01	33.79	34.05	34.01	34.08	1,376	34.032	0.00%
2015-12-24	0	78.00	77.50	78.00	78.00	78.00	4,000	312,000	78.000	34.01	33.79	34.01	34.01	34.01	9,174	34.010	0.00%
2015-12-23	0	78.00	77.75	78.00	78.00	78.00	1,000	78,000	78.000	34.01	33.90	34.01	34.01	34.01	2,293	34.010	0.00%
2015-12-22	0	78.00	77.80	78.95	77.80	78.95	2,000	156,030	78.015	34.01	33.92	34.42	33.92	34.42	4,587	34.017	-2.19%
2015-12-21	0	79.75	77.35	80.50	79.50	81.95	4,200	338,680	80.638	34.77	33.73	35.10	34.66	35.73	9,632	35.161	-2.74%
2015-12-18	0	82.00	75.65	85.80	76.60	82.00	13,200	1,069,800	81.045	35.75	32.99	37.41	33.40	35.75	30,273	35.338	7.05%
2015-12-17	0	76.60	75.50	76.80	76.60	76.60	400	30,640	76.600	33.40	32.92	33.49	33.40	33.40	917	33.400	0.00%
2015-12-16	0	76.60	76.60	77.00	75.00	76.20	800	60,480	75.600	33.40	33.40	33.57	32.70	33.23	1,835	32.964	2.41%
2015-12-15	0	74.80	74.80	81.40	74.50	74.70	600	44,740	74.567	32.62	32.62	35.49	32.48	32.57	1,376	32.513	-2.60%
2015-12-14	0	76.80	76.80	77.55	-	-	0	0	-	33.49	33.49	33.81	-	-	0	-	0.33%
2015-12-11	0	76.55	76.55	77.60	76.55	76.55	400	30,620	76.550	33.38	33.38	33.84	33.38	33.38	917	33.378	-1.35%
2015-12-10	0	77.60	77.50	78.00	77.25	77.60	400	30,970	77.425	33.84	33.79	34.01	33.68	33.84	917	33.760	0.52%
2015-12-09	0	77.20	77.20	77.70	76.05	83.00	3,000	232,370	77.457	33.66	33.66	33.88	33.16	36.19	6,880	33.774	0.26%
2015-12-08	0	77.00	76.20	77.00	-	-	0	0	-	33.57	33.23	33.57	-	-	0	-	0.00%
2015-12-07	0	77.00	76.05	78.00	-	-	0	0	-	33.57	33.16	34.01	-	-	0	-	0.00%
2015-12-04	0	77.00	77.00	78.00	76.70	77.00	4,400	338,460	76.923	33.57	33.57	34.01	33.44	33.57	10,091	33.541	0.00%
2015-12-03	0	77.00	76.70	79.00	76.35	77.00	2,600	200,070	76.950	33.57	33.44	34.45	33.29	33.57	5,963	33.553	0.46%
2015-12-02	0	76.65	76.65	81.95	76.65	76.65	200	15,330	76.650	33.42	33.42	35.73	33.42	33.42	459	33.422	0.00%
2015-12-01	0	76.65	76.20	76.65	-	-	1,000	76,650	76.650	33.42	33.23	33.42	-	-	2,293	33.422	0.00%
2015-11-30	0	76.65	76.40	77.00	-	-	0	0	-	33.42	33.31	33.57	-	-	0	-	0.00%
2015-11-27	0	76.65	76.65	77.70	76.60	76.80	4,000	306,800	76.700	33.42	33.42	33.88	33.40	33.49	9,174	33.444	0.07%
2015-11-26	0	78.00	77.85	78.00	77.80	78.00	3,200	249,560	77.988	33.40	33.34	33.40	33.31	33.40	7,473	33.395	0.26%
2015-11-25	0	77.80	77.80	78.00	77.80	77.80	1,000	77,800	77.800	33.31	33.31	33.40	33.31	33.31	2,335	33.314	-0.26%
2015-11-24	0	78.00	78.00	78.20	77.95	78.00	12,200	951,540	77.995	33.40	33.40	33.49	33.38	33.40	28,491	33.398	0.06%
2015-11-23	0	77.95	77.50	77.95	77.35	77.95	400	31,060	77.650	33.38	33.19	33.38	33.12	33.38	934	33.250	-0.06%
2015-11-20	0	78.00	78.00	78.15	78.00	78.00	4,400	343,200	78.000	33.40	33.40	33.46	33.40	33.40	10,275	33.400	0.00%
2015-11-19	0	78.00	77.50	78.00	77.50	78.05	5,600	436,600	77.964	33.40	33.19	33.40	33.19	33.42	13,078	33.385	0.13%
2015-11-18	0	77.90	77.35	77.90	77.30	77.90	6,200	481,120	77.600	33.36	33.12	33.36	33.10	33.36	14,479	33.229	-0.13%
2015-11-17	0	78.00	78.00	78.30	-	-	0	0	-	33.40	33.40	33.53	-	-	0	-	0.91%
2015-11-16	0	77.30	77.30	78.00	77.30	77.35	600	46,390	77.317	33.10	33.10	33.40	33.10	33.12	1,401	33.107	-1.02%
2015-11-13	0	78.10	78.00	78.10	-	-	0	0	-	33.44	33.40	33.44	-	-	0	-	-0.13%
2015-11-12	0	78.20	77.80	78.20	78.15	78.20	1,000	78,160	78.160	33.49	33.31	33.49	33.46	33.49	2,335	33.469	0.06%
2015-11-11	0	78.15	77.50	78.15	78.15	78.15	1,000	78,150	78.150	33.46	33.19	33.46	33.46	33.46	2,335	33.464	0.19%
2015-11-10	0	78.00	77.95	78.00	78.00	78.00	400	31,200	78.000	33.40	33.38	33.40	33.40	33.40	934	33.400	0.00%
2015-11-09	0	78.00	77.90	78.20	77.90	78.00	2,000	155,980	77.990	33.40	33.36	33.49	33.36	33.40	4,671	33.396	0.26%
2015-11-06	0	77.80	77.80	79.50	77.80	77.80	2,000	155,600	77.800	33.31	33.31	34.04	33.31	33.31	4,671	33.314	-0.89%
2015-11-05	0	78.50	77.50	80.00	77.50	78.50	1,000	77,940	77.940	33.61	33.19	34.26	33.19	33.61	2,335	33.374	1.68%
2015-11-04	0	77.20	77.20	78.50	77.00	78.50	4,600	357,330	77.680	33.06	33.06	33.61	32.97	33.61	10,743	33.263	0.26%
2015-11-03	0	77.00	76.90	77.10	77.00	77.10	6,600	508,300	77.015	32.97	32.93	33.01	32.97	33.01	15,413	32.978	-0.13%
2015-11-02	0	77.10	77.10	77.95	77.00	77.95	1,600	123,400	77.125	33.01	33.01	33.38	32.97	33.38	3,737	33.025	-1.91%
2015-10-30	0	78.60	77.65	79.00	-	-	0	0	-	33.66	33.25	33.83	-	-	0	-	0.00%
2015-10-29	0	78.60	77.50	78.60	-	-	0	0	-	33.66	33.19	33.66	-	-	0	-	-0.06%
2015-10-28	0	78.65	77.30	78.65	78.65	78.65	1,600	125,840	78.650	33.68	33.10	33.68	33.68	33.68	3,737	33.678	-0.06%
2015-10-27	0	78.70	78.70	82.50	77.55	77.55	1,600	123,580	77.238	33.70	33.70	35.33	33.21	33.21	3,737	33.074	0.25%
2015-10-26	0	78.50	79.00	80.00	77.50	78.60	6,000	468,270	78.045	33.61	33.83	34.26	33.19	33.66	14,012	33.419	-1.87%
2015-10-23	0	80.00	78.00	81.00	79.95	80.00	1,000	79,990	79.990	34.26	33.40	34.68	34.24	34.26	2,335	34.252	3.23%
2015-10-22	0	77.50	77.20	78.40	-	-	0	0	-	33.19	33.06	33.57	-	-	0	-	0.00%
2015-10-20	0	77.50	77.50	78.40	77.00	77.50	3,200	246,860	77.144	33.19	33.19	33.57	32.97	33.19	7,473	33.033	-0.45%
2015-10-19	0	77.85	77.30	78.10	-	-	0	0	-	33.34	33.10	33.44	-	-	0	-	0.00%
2015-10-16	0	77.85	77.85	78.10	77.85	77.85	800	62,280	77.850	33.34	33.34	33.44	33.34	33.34	1,868	33.336	0.00%
2015-10-15	0	77.85	77.85	78.75	77.80	77.85	1,200	93,410	77.842	33.34	33.34	33.72	33.31	33.34	2,802	33.332	-0.51%
2015-10-14	0	78.25	77.80	78.60	-	-	0	0	-	33.51	33.31	33.66	-	-	0	-	0.00%
2015-10-13	0	78.25	77.70	78.30	78.25	78.25	600	46,950	78.250	33.51	33.27	33.53	33.51	33.51	1,401	33.507	-0.06%
2015-10-12	0	78.30	78.30	78.35	78.25	78.35	5,800	454,130	78.298	33.53	33.53	33.55	33.51	33.55	13,545	33.528	0.06%
2015-10-09	0	78.25	78.25	79.00	77.60	79.00	4,400	346,680	78.791	33.51	33.51	33.83	33.23	33.83	10,275	33.739	0.32%
2015-10-08	0	78.00	78.00	78.40	77.40	78.00	2,200	171,480	77.945	33.40	33.40	33.57	33.14	33.40	5,138	33.377	0.65%
2015-10-07	0	77.50	77.50	78.30	-	-	0	0	-	33.19	33.19	33.53	-	-	0	-	0.19%
2015-10-06	0	77.35	77.35	78.00	77.35	78.05	6,400	499,080	77.981	33.12	33.12	33.40	33.12	33.42	14,946	33.392	-1.34%
2015-10-05	0	78.40	76.50	78.50	76.65	78.55	4,800	375,850	78.302	33.57	32.76	33.61	32.82	33.64	11,210	33.529	0.38%
2015-10-02	0	78.10	77.40	78.50	77.80	78.10	1,600	124,580	77.863	33.44	33.14	33.61	33.31	33.44	3,737	33.341	0.58%
2015-09-30	0	77.65	76.65	77.95	-	-	0	0	-	33.25	32.82	33.38	-	-	0	-	0.00%
2015-09-29	0	77.65	76.65	77.65	77.00	78.10	3,612	280,583	77.681	33.25	32.82	33.25	32.97	33.44	8,435	33.263	-0.19%
2015-09-25	0	77.80	77.25	77.80	77.85	77.85	200	15,570	77.850	33.31	33.08	33.31	33.34	33.34	467	33.336	-0.06%
2015-09-24	0	77.85	77.85	78.95	77.85	79.05	2,000	158,930	79.465	33.34	33.34	33.81	33.34	33.85	4,671	34.027	-2.01%
2015-09-23	0	79.45	78.05	79.45	79.90	79.90	200	15,980	79.900	34.02	33.42	34.02	34.21	34.21	467	34.214	0.19%
2015-09-22	0	79.30	78.80	79.30	78.80	80.10	3,000	238,370	79.457	33.96	33.74	33.96	33.74	34.30	7,006	34.024	-1.00%
2015-09-21	0	80.10	79.55	80.70	79.30	81.50	11,400	918,760	80.593	34.30	34.06	34.56	33.96	34.90	26,623	34.510	-0.74%
2015-09-18	0	80.70	79.75	80.90	75.55	80.70	32,200	2,564,360	79.639	34.56	34.15	34.64	32.35	34.56	75,198	34.102	7.03%
2015-09-17	0	75.40	75.40	78.80	75.30	75.45	1,600	120,630	75.394	32.29	32.29	33.74	32.24	32.31	3,737	32.284	0.13%
2015-09-16	0	75.30	75.00	76.00	75.20	75.30	600	45,150	75.250	32.24	32.12	32.54	32.20	32.24	1,401	32.222	0.07%
2015-09-15	0	75.25	75.00	75.60	75.25	75.65	5,600	423,240	75.579	32.22	32.12	32.37	32.22	32.39	13,078	32.363	-1.83%
2015-09-14	0	76.65	76.10	77.30	75.70	77.30	4,400	335,170	76.175	32.82	32.59	33.10	32.42	33.10	10,275	32.619	0.86%
2015-09-11	0	76.00	76.00	78.00	76.00	77.10	6,600	504,780	76.482	32.54	32.54	33.40	32.54	33.01	15,413	32.750	-2.56%
2015-09-10	0	78.00	78.00	78.25	78.00	79.00	2,200	172,590	78.450	33.40	33.40	33.51	33.40	33.83	5,138	33.593	-1.27%
2015-09-09	0	79.00	75.20	79.00	79.00	79.00	1,200	94,800	79.000	33.83	32.20	33.83	33.83	33.83	2,802	33.828	-0.69%
2015-09-08	0	79.55	77.20	79.55	79.80	79.80	400	31,920	79.800	34.06	33.06	34.06	34.17	34.17	934	34.171	3.04%
2015-09-07	0	77.20	75.00	77.20	77.00	80.00	2,200	171,900	78.136	33.06	32.12	33.06	32.97	34.26	5,138	33.458	0.26%
2015-09-04	0	77.00	74.10	79.70	-	-	0	0	-	32.97	31.73	34.13	-	-	0	-	0.00%
2015-09-02	0	77.00	76.00	78.00	75.00	80.00	2,800	220,800	78.857	32.97	32.54	33.40	32.12	34.26	6,539	33.767	2.67%
2015-09-01	0	75.00	75.00	79.95	-	-	0	0	-	32.12	32.12	34.24	-	-	0	-	0.00%
2015-08-31	0	75.00	74.00	80.00	-	-	0	0	-	32.12	31.69	34.26	-	-	0	-	0.00%
2015-08-28	0	75.00	74.00	78.95	75.00	75.50	2,400	180,400	75.167	32.12	31.69	33.81	32.12	32.33	5,605	32.187	1.49%
2015-08-27	0	73.90	73.90	75.95	73.25	74.00	13,400	990,230	73.898	31.64	31.64	32.52	31.37	31.69	31,293	31.643	0.27%
2015-08-26	0	73.70	73.70	74.00	73.50	75.00	4,200	312,200	74.333	31.56	31.56	31.69	31.47	32.12	9,808	31.830	-1.07%
2015-08-25	0	74.50	74.50	75.00	74.00	75.25	3,400	254,400	74.824	31.90	31.90	32.12	31.69	32.22	7,940	32.040	-1.46%
2015-08-24	0	75.60	75.60	78.30	74.60	78.40	4,800	370,870	77.265	32.37	32.37	33.53	31.94	33.57	11,210	33.085	-3.69%
2015-08-21	0	78.50	77.50	78.50	76.20	78.50	4,800	372,140	77.529	33.61	33.19	33.61	32.63	33.61	11,210	33.198	-1.87%
2015-08-20	0	80.00	80.00	80.30	79.20	80.90	6,200	496,460	80.074	34.26	34.26	34.38	33.91	34.64	14,479	34.288	-1.11%
2015-08-19	0	80.90	80.90	81.40	80.10	81.00	10,000	806,050	80.605	34.64	34.64	34.86	34.30	34.68	23,353	34.516	-0.37%
2015-08-18	0	81.20	81.20	81.80	80.15	81.20	6,000	482,550	80.425	34.77	34.77	35.03	34.32	34.77	14,012	34.438	0.25%
2015-08-17	0	81.00	81.00	81.55	81.00	81.00	800	64,600	80.750	34.68	34.68	34.92	34.68	34.68	1,868	34.578	0.25%
2015-08-14	0	81.10	81.00	81.95	80.50	81.15	800	64,770	80.963	34.60	34.56	34.96	34.34	34.62	1,875	34.540	-0.43%
2015-08-13	0	81.45	81.45	82.00	81.00	81.50	3,000	244,150	81.383	34.75	34.75	34.98	34.56	34.77	7,032	34.720	-1.03%
2015-08-12	0	82.30	81.20	82.30	80.80	82.30	4,600	376,100	81.761	35.11	34.64	35.11	34.47	35.11	10,782	34.881	-0.60%
2015-08-11	0	82.80	81.50	82.30	81.30	82.95	1,400	115,760	82.686	35.32	34.77	35.11	34.68	35.39	3,282	35.276	1.85%
2015-08-10	0	81.30	81.30	83.00	81.05	82.00	400	32,610	81.525	34.68	34.68	35.41	34.58	34.98	938	34.780	0.37%
2015-08-07	0	81.00	81.00	81.50	80.50	81.30	4,800	389,770	81.202	34.56	34.56	34.77	34.34	34.68	11,251	34.643	-0.61%
2015-08-06	0	81.50	81.30	83.00	80.80	83.00	4,000	328,060	82.015	34.77	34.68	35.41	34.47	35.41	9,376	34.989	0.31%
2015-08-05	0	81.25	81.25	82.00	-	-	0	0	-	34.66	34.66	34.98	-	-	0	-	0.37%
2015-08-04	0	80.95	80.90	81.50	80.70	81.55	6,200	503,620	81.229	34.54	34.51	34.77	34.43	34.79	14,533	34.654	-0.43%
2015-08-03	0	81.30	81.30	82.00	81.30	82.05	2,400	196,150	81.729	34.68	34.68	34.98	34.68	35.00	5,626	34.867	-0.91%
2015-07-31	0	82.05	82.05	82.50	82.05	82.85	6,400	527,540	82.428	35.00	35.00	35.20	35.00	35.35	15,002	35.166	-1.97%
2015-07-30	0	83.70	83.00	83.70	83.80	83.80	200	16,760	83.800	35.71	35.41	35.71	35.75	35.75	469	35.751	0.90%
2015-07-29	0	82.95	82.50	82.95	82.95	83.00	1,600	132,780	82.988	35.39	35.20	35.39	35.39	35.41	3,750	35.404	-0.66%
2015-07-28	0	83.50	82.10	83.70	81.60	83.50	1,800	149,340	82.967	35.62	35.03	35.71	34.81	35.62	4,219	35.395	1.71%
2015-07-27	0	82.10	82.10	83.70	82.10	84.50	2,600	216,400	83.231	35.03	35.03	35.71	35.03	36.05	6,094	35.508	-2.44%
2015-07-24	0	84.15	84.15	84.20	82.00	84.05	600	50,020	83.367	35.90	35.90	35.92	34.98	35.86	1,406	35.566	-0.94%
2015-07-23	0	84.95	83.10	85.50	-	-	0	0	-	36.24	35.45	36.48	-	-	0	-	0.00%
2015-07-22	0	84.95	84.20	84.95	83.00	84.95	3,400	285,580	83.994	36.24	35.92	36.24	35.41	36.24	7,970	35.834	1.13%
2015-07-21	0	84.00	84.00	84.80	84.00	84.00	600	50,400	84.000	35.84	35.84	36.18	35.84	35.84	1,406	35.836	0.60%
2015-07-20	0	83.50	83.50	85.25	83.30	83.50	4,200	350,660	83.490	35.62	35.62	36.37	35.54	35.62	9,845	35.619	-0.95%
2015-07-17	0	84.30	84.30	84.95	-	-	0	0	-	35.96	35.96	36.24	-	-	0	-	1.32%
2015-07-16	0	83.20	83.20	83.70	82.95	83.80	3,400	284,150	83.574	35.49	35.49	35.71	35.39	35.75	7,970	35.654	-1.89%
2015-07-15	0	84.80	84.50	84.90	81.20	85.70	3,000	254,190	84.730	36.18	36.05	36.22	34.64	36.56	7,032	36.148	-0.76%
2015-07-14	0	85.45	82.55	85.45	85.00	85.55	800	68,220	85.275	36.45	35.22	36.45	36.26	36.50	1,875	36.380	1.73%
2015-07-13	0	84.00	83.90	84.50	78.45	84.00	5,000	417,200	83.440	35.84	35.79	36.05	33.47	35.84	11,720	35.597	1.76%
2015-07-10	0	82.55	82.50	83.00	81.45	82.55	5,600	460,240	82.186	35.22	35.20	35.41	34.75	35.22	13,126	35.062	1.91%
2015-07-09	0	81.00	80.60	81.60	79.00	81.60	18,400	1,477,430	80.295	34.56	34.39	34.81	33.70	34.81	43,130	34.256	2.53%
2015-07-08	0	79.00	78.40	79.35	78.90	82.00	21,600	1,732,040	80.187	33.70	33.45	33.85	33.66	34.98	50,630	34.210	-4.36%
2015-07-07	0	82.60	82.10	83.00	82.60	83.45	3,400	282,030	82.950	35.24	35.03	35.41	35.24	35.60	7,970	35.388	-1.90%
2015-07-06	0	84.20	83.50	84.20	82.80	85.30	24,800	2,087,720	84.182	35.92	35.62	35.92	35.32	36.39	58,131	35.914	-1.17%
2015-07-03	0	85.20	85.15	85.65	84.90	86.50	5,400	461,880	85.533	36.35	36.33	36.54	36.22	36.90	12,658	36.490	-2.29%
2015-07-02	0	87.20	85.55	87.20	85.50	87.45	6,600	568,380	86.118	37.20	36.50	37.20	36.48	37.31	15,470	36.740	-0.57%
2015-06-30	0	87.70	85.65	87.70	86.00	87.70	1,400	122,440	87.457	37.41	36.54	37.41	36.69	37.41	3,282	37.311	1.98%
2015-06-29	0	86.00	86.00	86.65	85.60	87.00	18,600	1,599,810	86.011	36.69	36.69	36.97	36.52	37.12	43,598	36.694	-1.15%
2015-06-26	0	87.00	87.00	87.90	86.00	86.90	11,400	985,460	86.444	37.12	37.12	37.50	36.69	37.07	26,722	36.879	0.00%
2015-06-25	0	87.00	86.80	87.10	87.00	87.30	2,600	226,340	87.054	37.12	37.03	37.16	37.12	37.24	6,094	37.139	-0.57%
2015-06-24	0	87.50	87.10	87.55	87.30	88.40	16,600	1,451,820	87.459	37.33	37.16	37.35	37.24	37.71	38,910	37.312	0.00%
2015-06-23	0	87.50	87.35	88.20	87.50	87.60	1,600	140,060	87.538	37.33	37.27	37.63	37.33	37.37	3,750	37.345	-0.11%
2015-06-22	0	87.60	87.60	88.40	87.60	87.70	1,800	157,720	87.622	37.37	37.37	37.71	37.37	37.41	4,219	37.382	-0.45%
2015-06-19	0	88.00	88.00	88.40	-	-	0	0	-	37.54	37.54	37.71	-	-	0	-	0.00%
2015-06-18	0	88.00	87.85	88.00	87.60	88.05	12,600	1,108,340	87.963	37.54	37.48	37.54	37.37	37.56	29,534	37.527	0.34%
2015-06-17	0	87.70	86.60	88.00	86.00	88.40	3,200	280,480	87.650	37.41	36.95	37.54	36.69	37.71	7,501	37.393	-0.79%
2015-06-16	0	88.40	87.45	88.40	86.50	88.40	12,750	1,116,950	87.604	37.71	37.31	37.71	36.90	37.71	29,886	37.374	1.14%
2015-06-15	0	87.40	86.15	87.40	85.60	87.40	3,200	278,300	86.969	37.29	36.75	37.29	36.52	37.29	7,501	37.103	0.69%
2015-06-12	0	86.80	86.50	87.45	86.80	87.30	3,600	313,400	87.056	37.03	36.90	37.31	37.03	37.24	8,438	37.140	-1.31%
2015-06-11	0	87.95	86.50	88.00	85.90	87.95	2,800	242,090	86.461	37.52	36.90	37.54	36.65	37.52	6,563	36.886	1.79%
2015-06-10	0	86.40	86.40	87.00	83.05	87.15	8,000	693,480	86.685	36.86	36.86	37.12	35.43	37.18	18,752	36.982	-1.14%
2015-06-09	0	87.40	87.10	87.50	87.05	88.20	14,400	1,259,070	87.435	37.29	37.16	37.33	37.14	37.63	33,754	37.302	-2.18%
2015-06-08	0	89.35	88.50	89.45	88.10	90.25	9,600	853,840	88.942	38.12	37.76	38.16	37.59	38.50	22,502	37.944	0.28%
2015-06-05	0	89.10	89.10	90.50	89.00	89.05	1,200	106,810	89.008	38.01	38.01	38.61	37.97	37.99	2,813	37.973	-1.76%
2015-06-04	0	90.70	90.55	90.70	90.55	91.50	8,800	798,630	90.753	38.69	38.63	38.69	38.63	39.04	20,627	38.717	-0.44%
2015-06-03	0	91.10	91.10	91.70	90.90	91.75	20,200	1,845,430	91.358	38.87	38.87	39.12	38.78	39.14	47,349	38.975	-0.11%
2015-06-02	0	91.20	91.00	91.60	90.65	91.90	12,200	1,114,180	91.326	38.91	38.82	39.08	38.67	39.21	28,597	38.962	-0.98%
2015-06-01	0	92.10	91.60	92.10	90.10	95.00	52,600	4,871,840	92.621	39.29	39.08	39.29	38.44	40.53	123,294	39.514	5.02%
2015-05-29	0	87.70	87.70	88.75	87.70	89.00	8,400	743,360	88.495	37.41	37.41	37.86	37.41	37.97	19,690	37.754	0.11%
2015-05-28	0	87.60	87.40	87.60	85.15	89.20	6,600	579,750	87.841	37.37	37.29	37.37	36.33	38.05	15,470	37.475	0.75%
2015-05-27	0	86.95	86.05	86.95	85.05	86.95	17,600	1,520,010	86.364	37.09	36.71	37.09	36.28	37.09	41,254	36.845	1.58%
2015-05-26	0	85.60	85.05	85.65	85.05	86.50	8,200	701,180	85.510	36.52	36.28	36.54	36.28	36.90	19,221	36.480	-0.06%
2015-05-22	0	85.65	85.00	85.75	85.65	86.00	1,600	137,530	85.956	36.54	36.26	36.58	36.54	36.69	3,750	36.671	0.76%
2015-05-21	0	85.00	85.00	85.40	85.00	85.35	1,400	119,210	85.150	36.26	36.26	36.43	36.26	36.41	3,282	36.327	-0.18%
2015-05-20	0	85.15	84.50	85.20	84.50	85.15	2,600	219,830	84.550	36.33	36.05	36.35	36.05	36.33	6,094	36.071	0.18%
2015-05-19	0	85.00	84.05	85.00	84.00	85.50	3,600	304,350	84.542	36.26	35.86	36.26	35.84	36.48	8,438	36.067	1.19%
2015-05-18	0	84.00	83.80	84.10	84.00	84.10	11,600	974,830	84.037	35.84	35.75	35.88	35.84	35.88	27,190	35.852	0.00%
2015-05-15	0	84.00	83.80	84.60	83.80	84.60	3,000	252,410	84.137	35.84	35.75	36.09	35.75	36.09	7,032	35.895	0.36%
2015-05-14	0	83.70	83.70	84.00	83.60	85.70	22,199	1,866,037	84.060	35.71	35.71	35.84	35.67	36.56	52,034	35.862	-0.36%
2015-05-13	0	84.00	84.00	84.20	84.00	85.00	2,800	236,070	84.311	35.84	35.84	35.92	35.84	36.26	6,563	35.969	-0.36%
2015-05-12	0	84.30	84.00	84.30	83.60	84.60	4,800	404,420	84.254	35.96	35.84	35.96	35.67	36.09	11,251	35.945	0.96%
2015-05-11	0	83.50	83.35	83.95	83.50	83.50	600	50,100	83.500	35.62	35.56	35.81	35.62	35.62	1,406	35.623	0.00%
2015-05-08	0	83.50	83.30	83.45	83.35	85.10	6,600	552,800	83.758	35.62	35.54	35.60	35.56	36.31	15,470	35.733	0.42%
2015-05-07	0	83.15	83.15	83.60	83.05	84.00	14,200	1,187,580	83.632	35.47	35.47	35.67	35.43	35.84	33,285	35.679	-0.83%
2015-05-06	0	83.85	83.85	83.90	83.55	84.00	9,450	793,057	83.921	35.77	35.77	35.79	35.64	35.84	22,151	35.803	-0.18%
2015-05-05	0	84.00	84.00	86.15	83.55	86.00	9,150	768,615	84.002	35.84	35.84	36.75	35.64	36.69	21,448	35.837	0.42%
2015-05-04	0	83.65	83.65	84.00	83.65	85.00	17,400	1,467,210	84.322	35.69	35.69	35.84	35.69	36.26	40,786	35.974	0.18%
2015-04-30	0	83.50	83.20	83.50	83.10	83.90	33,400	2,791,280	83.571	35.62	35.49	35.62	35.45	35.79	78,290	35.653	-0.71%
2015-04-29	0	84.10	84.05	84.30	84.05	84.95	11,400	962,760	84.453	35.88	35.86	35.96	35.86	36.24	26,722	36.029	0.12%
2015-04-28	0	84.00	83.70	84.60	82.70	84.00	4,000	335,200	83.800	35.84	35.71	36.09	35.28	35.84	9,376	35.751	0.96%
2015-04-27	0	83.20	83.20	84.80	81.00	85.00	9,000	761,240	84.582	35.49	35.49	36.18	34.56	36.26	21,096	36.085	0.48%
2015-04-24	0	82.80	82.55	82.80	82.50	84.00	33,000	2,734,590	82.866	35.32	35.22	35.32	35.20	35.84	77,352	35.353	-0.36%
2015-04-23	0	83.10	83.10	83.20	82.80	86.95	9,200	770,860	83.789	35.45	35.45	35.49	35.32	37.09	21,565	35.746	0.36%
2015-04-22	0	82.80	82.55	83.50	82.55	84.00	13,225	1,098,395	83.054	35.32	35.22	35.62	35.22	35.84	30,999	35.433	0.06%
2015-04-21	0	82.75	82.70	83.00	82.50	83.55	15,200	1,260,270	82.913	35.30	35.28	35.41	35.20	35.64	35,629	35.372	-0.42%
2015-04-20	0	83.10	83.05	83.65	83.05	84.00	21,200	1,767,510	83.373	35.45	35.43	35.69	35.43	35.84	49,693	35.569	-0.60%
2015-04-17	0	83.60	83.05	83.90	83.60	84.90	20,200	1,696,090	83.965	35.67	35.43	35.79	35.67	36.22	47,349	35.821	-0.36%
2015-04-16	0	83.90	83.90	84.40	83.80	84.70	17,800	1,495,070	83.993	35.79	35.79	36.01	35.75	36.13	41,723	35.833	-0.36%
2015-04-15	0	84.20	84.20	84.65	83.85	84.90	14,400	1,212,540	84.204	35.92	35.92	36.11	35.77	36.22	33,754	35.923	0.00%
2015-04-14	0	84.20	84.20	84.95	83.90	85.40	18,400	1,551,340	84.312	35.92	35.92	36.24	35.79	36.43	43,130	35.969	-0.94%
2015-04-13	0	85.00	85.00	85.30	84.70	85.75	13,200	1,121,970	84.998	36.26	36.26	36.39	36.13	36.58	30,941	36.262	0.12%
2015-04-10	0	84.90	84.90	85.50	84.80	86.30	19,400	1,656,290	85.376	36.22	36.22	36.48	36.18	36.82	45,474	36.423	-0.70%
2015-04-09	0	85.50	85.50	86.25	85.00	89.90	21,400	1,850,730	86.483	36.48	36.48	36.80	36.26	38.35	50,162	36.895	0.83%
2015-04-08	0	84.80	84.80	85.50	84.80	85.55	5,000	425,570	85.114	36.18	36.18	36.48	36.18	36.50	11,720	36.311	-0.24%
2015-04-02	0	85.00	84.65	85.80	83.85	85.90	3,800	323,940	85.247	36.26	36.11	36.60	35.77	36.65	8,907	36.368	-0.12%
2015-04-01	0	85.10	85.05	85.60	83.35	86.00	9,600	819,260	85.340	36.31	36.28	36.52	35.56	36.69	22,502	36.408	0.12%
2015-03-31	0	85.00	84.00	86.00	84.40	86.45	4,800	407,950	84.990	36.26	35.84	36.69	36.01	36.88	11,251	36.258	-0.70%
2015-03-30	0	85.60	85.50	85.70	84.60	86.15	8,600	735,740	85.551	36.52	36.48	36.56	36.09	36.75	20,158	36.498	-0.98%
2015-03-27	0	86.45	86.45	87.50	86.40	86.50	2,850	246,382	86.450	36.88	36.88	37.33	36.86	36.90	6,680	36.881	-0.06%
2015-03-26	0	86.50	86.40	86.50	86.40	87.00	3,600	312,100	86.694	36.90	36.86	36.90	36.86	37.12	8,438	36.986	-0.12%
2015-03-25	0	86.60	86.50	86.60	86.50	87.00	1,200	103,900	86.583	36.95	36.90	36.95	36.90	37.12	2,813	36.938	0.12%
2015-03-24	0	86.50	86.45	86.65	86.45	86.90	4,400	380,730	86.530	36.90	36.88	36.97	36.88	37.07	10,314	36.915	-0.06%
2015-03-23	0	86.55	86.55	86.85	86.50	88.00	1,400	121,810	87.007	36.92	36.92	37.05	36.90	37.54	3,282	37.119	0.35%
2015-03-20	0	86.25	84.70	89.90	89.85	89.85	200	17,970	89.850	36.80	36.13	38.35	38.33	38.33	469	38.332	0.00%
2015-03-19	0	86.25	86.25	87.20	86.20	89.65	2,000	173,430	86.715	36.80	36.80	37.20	36.77	38.25	4,688	36.994	0.52%
2015-03-18	0	85.80	85.80	90.00	85.70	90.00	7,400	644,180	87.051	36.60	36.60	38.40	36.56	38.40	17,346	37.138	-0.75%
2015-03-17	0	86.45	84.50	86.45	84.00	86.50	2,600	222,820	85.700	36.88	36.05	36.88	35.84	36.90	6,094	36.561	0.99%
2015-03-16	0	85.60	84.65	85.60	84.65	85.60	1,200	102,130	85.108	36.52	36.11	36.52	36.11	36.52	2,813	36.309	0.59%
2015-03-13	0	85.10	85.10	85.75	84.65	85.70	2,600	221,140	85.054	36.31	36.31	36.58	36.11	36.56	6,094	36.286	0.35%
2015-03-12	0	85.40	85.40	86.00	84.90	85.95	7,200	614,440	85.339	36.18	36.18	36.43	35.97	36.41	16,996	36.152	0.77%
2015-03-11	0	84.75	84.75	85.00	-	-	0	0	-	35.90	35.90	36.01	-	-	0	-	0.00%
2015-03-10	0	84.75	84.65	85.80	84.35	85.50	13,400	1,137,590	84.895	35.90	35.86	36.35	35.73	36.22	31,632	35.963	0.36%
2015-03-09	0	84.45	84.45	84.95	83.20	84.60	5,000	422,300	84.460	35.78	35.78	35.99	35.25	35.84	11,803	35.779	-0.18%
2015-03-06	0	84.60	84.60	85.00	84.20	85.00	16,600	1,408,270	84.836	35.84	35.84	36.01	35.67	36.01	39,186	35.938	-0.06%
2015-03-05	0	84.65	84.65	84.80	84.50	85.00	4,600	390,010	84.785	35.86	35.86	35.92	35.80	36.01	10,859	35.917	0.65%
2015-03-04	0	84.10	84.10	84.50	83.90	84.95	3,400	286,320	84.212	35.63	35.63	35.80	35.54	35.99	8,026	35.674	0.12%
2015-03-03	0	84.00	84.00	84.40	83.80	84.00	3,400	285,320	83.918	35.58	35.58	35.75	35.50	35.58	8,026	35.550	0.96%
2015-03-02	0	83.20	83.20	83.75	82.75	84.60	23,200	1,927,610	83.087	35.25	35.25	35.48	35.05	35.84	54,766	35.198	-1.65%
2015-02-27	0	84.60	84.45	84.95	82.75	87.75	44,650	3,827,480	85.722	35.84	35.78	35.99	35.05	37.17	105,400	36.314	-3.92%
2015-02-26	0	88.05	88.00	88.70	87.00	88.65	14,400	1,264,530	87.815	37.30	37.28	37.58	36.86	37.55	33,992	37.200	0.17%
2015-02-25	0	87.90	87.75	87.95	87.50	88.10	25,387	2,228,996	87.801	37.24	37.17	37.26	37.07	37.32	59,928	37.195	-0.23%
2015-02-24	0	88.10	88.10	88.30	88.00	88.45	14,188	1,250,879	88.165	37.32	37.32	37.41	37.28	37.47	33,492	37.349	-0.23%
2015-02-23	0	88.30	88.50	88.90	88.20	89.00	11,600	1,025,650	88.418	37.41	37.49	37.66	37.36	37.70	27,383	37.456	-0.11%
2015-02-18	0	88.40	88.40	89.00	88.05	88.60	8,200	724,770	88.387	37.45	37.45	37.70	37.30	37.53	19,357	37.443	-0.11%
2015-02-17	0	88.50	88.50	89.95	87.90	90.00	4,800	424,850	88.510	37.49	37.49	38.11	37.24	38.13	11,331	37.495	-0.45%
2015-02-16	0	88.90	88.90	90.00	88.60	89.50	3,600	320,580	89.050	37.66	37.66	38.13	37.53	37.91	8,498	37.724	-1.00%
2015-02-13	0	89.80	89.50	90.00	89.00	89.80	1,200	107,600	89.667	38.04	37.91	38.13	37.70	38.04	2,833	37.985	-0.22%
2015-02-12	0	90.00	89.15	90.00	89.10	90.00	2,000	178,490	89.245	38.13	37.77	38.13	37.74	38.13	4,721	37.806	0.78%
2015-02-11	0	89.30	89.15	90.00	89.10	90.45	10,400	928,410	89.270	37.83	37.77	38.13	37.74	38.32	24,550	37.817	-0.17%
2015-02-10	0	89.45	89.45	90.80	89.45	90.75	2,800	251,460	89.807	37.89	37.89	38.47	37.89	38.44	6,610	38.044	-1.16%
2015-02-09	0	90.50	89.50	91.00	89.10	91.80	2,600	233,640	89.862	38.34	37.91	38.55	37.74	38.89	6,138	38.068	1.06%
2015-02-06	0	89.55	89.30	89.60	89.10	89.70	5,600	501,430	89.541	37.94	37.83	37.96	37.74	38.00	13,219	37.932	-0.50%
2015-02-05	0	90.00	89.80	90.20	89.60	90.90	3,400	306,030	90.009	38.13	38.04	38.21	37.96	38.51	8,026	38.130	-0.11%
2015-02-04	0	90.10	90.10	90.70	90.05	90.10	600	54,050	90.083	38.17	38.17	38.42	38.15	38.17	1,416	38.161	-0.55%
2015-02-03	0	90.60	90.20	90.60	90.75	90.75	200	18,150	90.750	38.38	38.21	38.38	38.44	38.44	472	38.444	0.67%
2015-02-02	0	90.00	90.00	90.80	90.00	90.55	3,600	324,880	90.244	38.13	38.13	38.47	38.13	38.36	8,498	38.230	-0.17%
2015-01-30	0	90.15	90.15	90.80	89.05	91.95	5,000	452,210	90.442	38.19	38.19	38.47	37.72	38.95	11,803	38.313	-0.77%
2015-01-29	0	90.85	90.00	90.95	88.55	90.95	13,135	1,178,015	89.685	38.49	38.13	38.53	37.51	38.53	31,006	37.993	1.11%
2015-01-28	0	89.85	89.15	89.90	89.50	90.00	2,800	251,230	89.725	38.06	37.77	38.08	37.91	38.13	6,610	38.010	0.00%
2015-01-27	0	89.85	89.70	89.95	-	-	0	0	-	38.06	38.00	38.11	-	-	0	-	0.00%
2015-01-26	0	89.85	88.50	89.85	89.50	89.95	2,400	215,270	89.696	38.06	37.49	38.06	37.91	38.11	5,665	37.997	-0.11%
2015-01-23	0	89.95	89.50	89.95	89.50	89.95	4,000	358,500	89.625	38.11	37.91	38.11	37.91	38.11	9,442	37.967	1.01%
2015-01-22	0	89.05	89.05	89.75	89.05	90.00	6,600	591,470	89.617	37.72	37.72	38.02	37.72	38.13	15,580	37.964	-0.84%
2015-01-21	0	89.80	89.45	89.80	89.00	89.85	3,000	268,890	89.630	38.04	37.89	38.04	37.70	38.06	7,082	37.969	0.90%
2015-01-20	0	89.00	88.55	89.35	89.00	89.45	600	53,410	89.017	37.70	37.51	37.85	37.70	37.89	1,416	37.710	0.00%
2015-01-19	0	89.00	88.35	89.55	88.50	89.95	7,400	658,820	89.030	37.70	37.43	37.94	37.49	38.11	17,468	37.715	-0.06%
2015-01-16	0	89.05	89.05	89.90	88.85	90.30	3,000	269,030	89.677	37.72	37.72	38.08	37.64	38.25	7,082	37.989	-0.61%
2015-01-15	0	89.60	89.00	89.90	88.50	90.25	9,000	801,580	89.064	37.96	37.70	38.08	37.49	38.23	21,245	37.730	-0.78%
2015-01-14	0	90.30	89.50	90.30	88.30	90.95	4,400	395,000	89.773	38.25	37.91	38.25	37.41	38.53	10,387	38.030	0.33%
2015-01-13	0	90.00	90.00	90.65	88.50	89.50	400	35,600	89.000	38.13	38.13	38.40	37.49	37.91	944	37.703	0.00%
2015-01-12	0	90.00	90.00	90.20	-	-	0	0	-	38.13	38.13	38.21	-	-	0	-	0.22%
2015-01-09	0	89.80	89.70	90.10	89.70	90.80	2,600	234,180	90.069	38.04	38.00	38.17	38.00	38.47	6,138	38.156	-0.77%
2015-01-08	0	90.50	90.50	91.45	89.95	91.85	800	72,540	90.675	38.34	38.34	38.74	38.11	38.91	1,888	38.412	-0.49%
2015-01-07	0	90.95	90.70	91.50	90.50	91.00	11,400	1,035,970	90.875	38.53	38.42	38.76	38.34	38.55	26,911	38.497	0.39%
2015-01-06	0	90.60	90.30	90.60	89.30	90.80	8,000	723,070	90.384	38.38	38.25	38.38	37.83	38.47	18,885	38.289	0.17%
2015-01-05	0	90.45	89.90	91.00	89.80	91.25	11,400	1,030,870	90.427	38.32	38.08	38.55	38.04	38.66	26,911	38.307	-0.17%
2015-01-02	0	90.60	90.60	91.00	90.50	91.15	5,400	490,200	90.778	38.38	38.38	38.55	38.34	38.61	12,747	38.456	-0.60%
2014-12-31	0	91.15	90.20	91.15	-	-	0	0	-	38.61	38.21	38.61	-	-	0	-	-0.05%
2014-12-30	0	91.20	91.00	91.50	88.55	91.50	11,400	1,032,470	90.568	38.63	38.55	38.76	37.51	38.76	26,911	38.367	0.88%
2014-12-29	0	90.40	89.15	90.45	89.10	90.45	9,200	822,960	89.452	38.30	37.77	38.32	37.74	38.32	21,717	37.894	0.67%
2014-12-24	0	89.80	88.60	90.00	88.70	89.80	5,000	444,920	88.984	38.04	37.53	38.13	37.58	38.04	11,803	37.696	1.07%
2014-12-23	0	88.85	88.70	90.00	88.85	90.00	1,200	107,570	89.642	37.64	37.58	38.13	37.64	38.13	2,833	37.974	-1.06%
2014-12-22	0	89.80	89.30	89.85	87.50	90.50	11,000	978,250	88.932	38.04	37.83	38.06	37.07	38.34	25,966	37.674	0.67%
2014-12-19	0	89.20	89.20	89.35	89.00	90.90	10,400	931,890	89.605	37.79	37.79	37.85	37.70	38.51	24,550	37.959	-1.87%
2014-12-18	0	90.90	90.30	90.95	90.30	90.90	2,600	234,920	90.354	38.51	38.25	38.53	38.25	38.51	6,138	38.276	0.11%
2014-12-17	0	90.80	90.80	91.20	89.55	91.65	20,400	1,855,490	90.955	38.47	38.47	38.63	37.94	38.83	48,156	38.531	-0.93%
2014-12-16	0	91.65	90.50	91.65	91.65	92.20	1,600	146,960	91.850	38.83	38.34	38.83	38.83	39.06	3,777	38.910	-0.38%
2014-12-15	0	92.00	90.70	92.00	92.00	92.15	1,234	113,554	92.021	38.97	38.42	38.97	38.97	39.04	2,913	38.982	-0.22%
2014-12-12	0	92.20	92.00	92.45	90.00	93.80	63,115	5,807,235	92.010	39.06	38.97	39.16	38.13	39.74	148,988	38.978	2.44%
2014-12-11	0	90.00	89.60	90.00	89.05	91.00	29,800	2,679,130	89.904	38.13	37.96	38.13	37.72	38.55	70,345	38.085	-1.26%
2014-12-10	0	91.15	90.70	91.15	90.00	91.30	3,800	345,760	90.989	38.61	38.42	38.61	38.13	38.68	8,970	38.545	-0.82%
2014-12-09	0	91.90	90.60	92.00	90.50	92.10	9,000	823,650	91.517	38.93	38.38	38.97	38.34	39.02	21,245	38.769	-1.18%
2014-12-08	0	93.00	92.50	93.00	90.25	94.90	23,400	2,195,840	93.839	39.40	39.19	39.40	38.23	40.20	55,238	39.753	-1.59%
2014-12-05	0	94.50	93.60	94.50	90.00	95.10	53,135	4,961,337	93.372	40.03	39.65	40.03	38.13	40.29	125,430	39.555	4.30%
2014-12-04	0	90.60	89.00	90.85	89.00	93.00	18,400	1,668,230	90.665	38.38	37.70	38.49	37.70	39.40	43,435	38.408	-2.27%
2014-12-03	0	92.70	92.00	92.70	90.90	96.45	124,600	11,641,260	93.429	39.27	38.97	39.27	38.51	40.86	294,129	39.579	-4.63%
2014-12-02	0	97.20	96.65	97.65	96.55	98.95	21,400	2,081,705	97.276	41.18	40.94	41.37	40.90	41.92	50,516	41.208	-1.62%
2014-12-01	0	98.80	98.00	99.00	98.40	99.90	8,200	812,960	99.141	41.85	41.52	41.94	41.68	42.32	19,357	41.999	-1.05%
2014-11-28	0	99.85	98.80	99.90	98.50	100.1	15,000	1,488,910	99.261	42.30	41.85	42.32	41.73	42.40	35,409	42.049	-0.25%
2014-11-27	0	102.0	101.5	102.1	100.6	103.3	11,200	1,137,200	101.54	42.40	42.20	42.45	41.82	42.95	26,940	42.212	-0.39%
2014-11-26	0	102.4	101.4	102.5	101.6	103.0	14,400	1,476,400	102.53	42.57	42.16	42.61	42.24	42.82	34,638	42.624	1.09%
2014-11-25	0	101.3	100.4	102.0	100.0	102.9	14,600	1,470,660	100.73	42.11	41.74	42.40	41.57	42.78	35,119	41.877	-0.69%
2014-11-24	0	102.0	101.5	102.0	99.60	102.0	23,200	2,336,690	100.72	42.40	42.20	42.40	41.41	42.40	55,805	41.872	2.31%
2014-11-21	0	99.70	99.70	101.1	99.25	102.0	24,400	2,451,270	100.46	41.45	41.45	42.03	41.26	42.40	58,691	41.765	-1.87%
2014-11-20	0	101.6	101.1	102.0	100.9	103.4	22,200	2,261,740	101.88	42.24	42.03	42.40	41.95	42.99	53,400	42.355	-2.12%
2014-11-19	0	103.8	102.7	104.0	102.7	105.8	9,600	995,800	103.73	43.15	42.70	43.24	42.70	43.98	23,092	43.124	-1.14%
2014-11-18	0	105.0	104.1	105.0	102.5	105.4	59,800	6,222,980	104.06	43.65	43.28	43.65	42.61	43.82	143,842	43.263	-0.38%
2014-11-17	0	105.4	104.7	105.5	103.0	105.9	48,632	5,080,996	104.48	43.82	43.53	43.86	42.82	44.03	116,979	43.435	1.74%
2014-11-14	0	103.6	103.0	103.6	100.0	103.7	65,400	6,681,380	102.16	43.07	42.82	43.07	41.57	43.11	157,312	42.472	3.60%
2014-11-13	0	100.0	99.30	100.0	98.30	100.0	32,400	3,229,900	99.688	41.57	41.28	41.57	40.87	41.57	77,935	41.444	1.01%
2014-11-12	0	99.00	98.65	99.60	98.10	99.00	9,000	888,390	98.710	41.16	41.01	41.41	40.78	41.16	21,648	41.037	-0.70%
2014-11-11	0	99.70	99.00	99.80	98.00	100.1	27,000	2,675,410	99.089	41.45	41.16	41.49	40.74	41.61	64,945	41.195	1.12%
2014-11-10	0	98.60	98.55	99.30	98.10	100.2	37,800	3,754,990	99.338	40.99	40.97	41.28	40.78	41.66	90,924	41.298	1.75%
2014-11-07	0	96.90	96.90	97.50	96.65	97.80	23,000	2,236,400	97.235	40.28	40.28	40.53	40.18	40.66	55,324	40.424	-1.87%
2014-11-06	0	98.75	97.65	98.75	94.25	102.2	85,400	8,327,770	97.515	41.05	40.60	41.05	39.18	42.49	205,420	40.540	-3.38%
2014-11-05	0	102.2	102.2	104.5	102.2	106.0	56,200	5,859,000	104.25	42.49	42.49	43.44	42.49	44.07	135,183	43.341	-0.29%
2014-11-04	0	102.5	102.3	102.5	96.00	102.8	120,600	12,027,170	99.728	42.61	42.53	42.61	39.91	42.74	290,090	41.460	7.11%
2014-11-03	0	95.70	95.50	95.70	94.30	95.80	55,000	5,253,260	95.514	39.79	39.70	39.79	39.20	39.83	132,296	39.708	0.79%
2014-10-31	0	94.95	94.65	94.95	93.30	96.15	58,600	5,544,080	94.609	39.47	39.35	39.47	38.79	39.97	140,956	39.332	0.69%
2014-10-30	0	94.30	93.90	94.30	92.00	94.70	47,400	4,447,620	93.832	39.20	39.04	39.20	38.25	39.37	114,015	39.009	1.95%
2014-10-29	0	92.50	92.40	93.60	92.10	99.95	231,075	22,491,028	97.332	38.46	38.41	38.91	38.29	41.55	555,825	40.464	-1.49%
2014-10-28	0	93.90	93.50	93.95	85.90	95.00	249,723	22,563,722	90.355	39.04	38.87	39.06	35.71	39.49	600,681	37.564	10.73%
2014-10-27	0	84.80	84.20	84.80	82.00	84.80	136,000	11,364,250	83.561	35.25	35.00	35.25	34.09	35.25	327,133	34.739	2.29%
2014-10-24	0	82.90	82.80	82.90	78.30	83.20	143,200	11,432,100	79.833	34.46	34.42	34.46	32.55	34.59	344,452	33.189	5.54%
2014-10-23	0	78.55	77.85	78.60	77.20	78.90	34,200	2,658,750	77.741	32.66	32.36	32.68	32.09	32.80	82,264	32.320	2.55%
2014-10-22	0	76.60	76.60	79.00	76.00	79.00	23,400	1,796,870	76.789	31.85	31.85	32.84	31.60	32.84	56,286	31.924	-0.26%
2014-10-21	0	76.80	76.60	76.80	76.25	76.80	62,674	4,801,176	76.606	31.93	31.85	31.93	31.70	31.93	150,755	31.847	0.00%
2014-10-20	0	76.80	75.60	76.80	75.55	77.00	47,400	3,625,530	76.488	31.93	31.43	31.93	31.41	32.01	114,015	31.799	-0.07%
2014-10-17	0	76.85	76.60	77.45	76.75	78.00	35,150	2,706,610	77.002	31.95	31.85	32.20	31.91	32.43	84,549	32.012	-0.58%
2014-10-16	0	77.30	77.25	77.40	76.90	77.60	12,400	959,250	77.359	32.14	32.12	32.18	31.97	32.26	29,827	32.161	-0.39%
2014-10-15	0	77.60	77.50	77.60	76.50	77.60	12,600	976,260	77.481	32.26	32.22	32.26	31.80	32.26	30,308	32.211	0.78%
2014-10-14	0	77.00	77.00	77.50	76.60	78.20	27,200	2,105,020	77.390	32.01	32.01	32.22	31.85	32.51	65,427	32.174	-0.84%
2014-10-13	0	77.65	77.65	78.25	77.00	79.00	49,070	3,835,780	78.170	32.28	32.28	32.53	32.01	32.84	118,032	32.498	1.50%
2014-10-10	0	76.50	76.50	77.00	75.15	76.50	45,404	3,466,841	76.355	31.80	31.80	32.01	31.24	31.80	109,214	31.743	0.00%
2014-10-09	0	76.50	76.50	77.00	75.60	77.00	16,000	1,215,210	75.951	31.80	31.80	32.01	31.43	32.01	38,486	31.575	0.00%
2014-10-08	0	76.50	75.70	77.20	75.40	77.55	32,800	2,503,410	76.323	31.80	31.47	32.09	31.35	32.24	78,897	31.730	-1.29%
2014-10-07	0	77.50	77.50	77.70	76.00	78.00	45,620	3,513,580	77.018	32.22	32.22	32.30	31.60	32.43	109,734	32.019	2.11%
2014-10-06	0	75.90	75.50	75.95	69.50	76.00	117,570	8,656,883	73.632	31.55	31.39	31.57	28.89	31.60	282,802	30.611	9.68%
2014-10-03	0	69.20	69.20	70.00	67.50	69.20	99,200	6,834,470	68.896	28.77	28.77	29.10	28.06	28.77	238,615	28.642	1.76%
2014-09-30	0	68.00	67.60	68.20	66.60	68.00	54,800	3,683,690	67.221	28.27	28.10	28.35	27.69	28.27	131,815	27.946	0.37%
2014-09-29	0	67.75	67.40	67.75	65.80	67.75	50,204	3,360,657	66.940	28.17	28.02	28.17	27.36	28.17	120,760	27.829	2.96%
2014-09-26	0	65.80	65.80	66.15	65.00	66.00	55,200	3,630,000	65.761	27.36	27.36	27.50	27.02	27.44	132,777	27.339	3.13%
2014-09-25	0	63.80	64.50	65.00	63.50	64.85	15,600	1,000,300	64.122	26.52	26.81	27.02	26.40	26.96	37,524	26.658	0.00%
2014-09-24	0	63.80	63.20	64.35	63.40	63.80	36,400	2,311,240	63.496	26.52	26.27	26.75	26.36	26.52	87,556	26.397	1.27%
2014-09-23	0	63.00	62.80	63.05	63.00	63.50	4,400	277,990	63.180	26.19	26.11	26.21	26.19	26.40	10,584	26.266	0.00%
2014-09-22	0	63.00	62.70	63.00	62.60	63.10	31,787	2,002,642	63.002	26.19	26.07	26.19	26.02	26.23	76,460	26.192	0.72%
2014-09-19	0	62.55	62.50	63.00	62.30	62.30	3,243	202,015	62.293	26.00	25.98	26.19	25.90	25.90	7,801	25.897	-0.56%
2014-09-18	0	62.90	62.70	62.90	62.90	62.90	5,200	327,080	62.900	26.15	26.07	26.15	26.15	26.15	12,508	26.150	0.00%
2014-09-17	0	62.90	62.90	63.40	62.90	63.50	10,600	670,010	63.208	26.15	26.15	26.36	26.15	26.40	25,497	26.278	-0.94%
2014-09-16	0	63.50	63.00	63.50	-	-	0	0	-	26.40	26.19	26.40	-	-	0	-	0.00%
2014-09-15	0	63.50	62.80	63.50	63.50	63.50	3,000	190,500	63.500	26.40	26.11	26.40	26.40	26.40	7,216	26.399	0.00%
2014-09-12	0	63.50	63.30	63.50	63.00	63.50	15,200	963,700	63.401	26.40	26.32	26.40	26.19	26.40	36,562	26.358	0.00%
2014-09-11	0	63.50	63.20	63.50	63.50	63.50	99,600	6,324,600	63.500	26.40	26.27	26.40	26.40	26.40	239,577	26.399	0.47%
2014-09-10	0	63.20	63.00	63.20	62.90	63.55	52,468	3,330,370	63.474	26.27	26.19	26.27	26.15	26.42	126,206	26.388	-0.16%
2014-09-08	0	63.30	63.30	63.50	63.30	63.50	15,400	975,410	63.338	26.32	26.32	26.40	26.32	26.40	37,043	26.332	0.48%
2014-09-05	0	63.00	62.85	63.30	63.00	63.00	1,600	100,800	63.000	26.19	26.13	26.32	26.19	26.19	3,849	26.191	0.88%
2014-09-04	0	62.45	62.40	63.00	62.40	62.55	400	24,990	62.475	25.96	25.94	26.19	25.94	26.00	962	25.973	-0.72%
2014-09-03	0	62.90	62.00	62.95	62.70	63.00	5,200	326,670	62.821	26.15	25.78	26.17	26.07	26.19	12,508	26.117	0.32%
2014-09-02	0	62.70	62.70	63.25	-	-	0	0	-	26.07	26.07	26.30	-	-	0	-	0.16%
2014-09-01	0	62.60	62.60	62.75	62.60	62.60	2,000	125,200	62.600	26.02	26.02	26.09	26.02	26.02	4,811	26.025	-0.24%
2014-08-29	0	62.75	62.65	62.75	62.70	62.80	17,600	1,103,930	62.723	26.09	26.05	26.09	26.07	26.11	42,335	26.076	-0.40%
2014-08-28	0	63.00	62.60	63.00	62.80	63.45	1,800	113,210	62.894	26.19	26.02	26.19	26.11	26.38	4,330	26.147	0.40%
2014-08-27	0	62.75	62.55	62.75	62.75	62.75	3,800	238,450	62.750	26.09	26.00	26.09	26.09	26.09	9,140	26.087	0.00%
2014-08-26	0	62.75	62.65	63.50	62.65	62.80	2,000	125,490	62.745	26.09	26.05	26.40	26.05	26.11	4,811	26.085	-0.48%
2014-08-25	0	63.05	63.00	63.50	62.80	63.55	6,600	416,590	63.120	26.21	26.19	26.40	26.11	26.42	15,876	26.241	-0.71%
2014-08-22	0	63.50	63.25	63.60	63.45	63.50	18,000	1,142,960	63.498	26.40	26.30	26.44	26.38	26.40	43,297	26.398	0.55%
2014-08-21	0	63.15	63.15	65.00	63.00	63.05	2,800	176,430	63.011	26.25	26.25	27.02	26.19	26.21	6,735	26.196	-0.24%
2014-08-20	0	63.30	63.00	63.30	-	-	0	0	-	26.32	26.19	26.32	-	-	0	-	-0.31%
2014-08-19	0	63.50	62.65	63.80	63.20	63.50	1,000	63,260	63.260	26.40	26.05	26.52	26.27	26.40	2,405	26.299	1.28%
2014-08-18	0	62.70	62.70	63.00	62.05	63.30	2,000	125,470	62.735	26.07	26.07	26.19	25.80	26.32	4,811	26.081	-0.63%
2014-08-15	0	63.40	63.40	63.60	63.40	63.40	1,800	114,120	63.400	26.23	26.23	26.32	26.23	26.23	4,350	26.233	-0.16%
2014-08-14	0	63.50	62.70	63.50	63.10	63.50	19,200	1,216,150	63.341	26.27	25.94	26.27	26.11	26.27	46,403	26.208	0.00%
2014-08-13	0	63.50	63.20	63.50	63.50	63.50	19,600	1,244,600	63.500	26.27	26.15	26.27	26.27	26.27	47,370	26.274	0.00%
2014-08-12	0	63.50	63.50	63.55	63.30	63.55	32,980	2,094,112	63.496	26.27	26.27	26.29	26.19	26.29	79,707	26.273	0.16%
2014-08-11	0	63.40	63.00	63.45	62.90	63.50	81,600	5,154,460	63.167	26.23	26.07	26.25	26.03	26.27	197,213	26.137	0.79%
2014-08-08	0	62.90	62.80	63.00	62.65	63.00	3,400	213,930	62.921	26.03	25.98	26.07	25.92	26.07	8,217	26.034	-0.16%
2014-08-07	0	63.00	62.40	63.00	63.00	63.00	400	25,200	63.000	26.07	25.82	26.07	26.07	26.07	967	26.067	0.00%
2014-08-06	0	63.00	62.70	63.20	62.70	63.00	26,400	1,656,500	62.746	26.07	25.94	26.15	25.94	26.07	63,804	25.962	0.48%
2014-08-05	0	62.70	61.95	62.70	62.65	62.70	6,600	413,530	62.656	25.94	25.63	25.94	25.92	25.94	15,951	25.925	0.32%
2014-08-04	0	62.50	61.90	62.50	62.40	62.55	6,000	374,710	62.452	25.86	25.61	25.86	25.82	25.88	14,501	25.840	0.24%
2014-08-01	0	62.35	61.95	62.40	61.55	62.35	9,600	593,540	61.827	25.80	25.63	25.82	25.47	25.80	23,202	25.582	0.81%
2014-07-31	0	61.85	61.85	62.45	61.60	61.65	1,600	98,590	61.619	25.59	25.59	25.84	25.49	25.51	3,867	25.496	-1.04%
2014-07-30	0	62.50	61.30	62.80	61.20	62.50	22,474	1,381,094	61.453	25.86	25.36	25.98	25.32	25.86	54,316	25.427	2.12%
2014-07-29	0	61.20	61.05	61.20	61.00	61.25	8,800	538,450	61.188	25.32	25.26	25.32	25.24	25.34	21,268	25.317	0.00%
2014-07-28	0	61.20	61.10	61.20	60.85	61.20	108,800	6,658,400	61.199	25.32	25.28	25.32	25.18	25.32	262,951	25.322	0.49%
2014-07-25	0	60.90	60.90	61.20	60.90	61.20	2,200	134,420	61.100	25.20	25.20	25.32	25.20	25.32	5,317	25.281	0.25%
2014-07-24	0	60.75	60.70	61.20	60.75	61.15	1,200	73,040	60.867	25.14	25.12	25.32	25.14	25.30	2,900	25.185	-0.57%
2014-07-23	0	61.10	60.85	61.10	61.10	61.10	200	12,220	61.100	25.28	25.18	25.28	25.28	25.28	483	25.281	0.41%
2014-07-22	0	60.85	60.85	61.15	-	-	0	0	-	25.18	25.18	25.30	-	-	0	-	0.25%
2014-07-21	0	60.70	60.70	61.20	60.70	60.75	1,400	85,030	60.736	25.12	25.12	25.32	25.12	25.14	3,384	25.130	-0.16%
2014-07-18	0	60.80	60.80	61.10	60.80	61.10	2,000	122,080	61.040	25.16	25.16	25.28	25.16	25.28	4,834	25.256	-0.49%
2014-07-17	0	61.10	60.60	61.10	61.10	61.10	1,000	61,100	61.100	25.28	25.07	25.28	25.28	25.28	2,417	25.281	0.00%
2014-07-16	0	61.10	60.40	61.10	61.00	61.10	2,800	171,000	61.071	25.28	24.99	25.28	25.24	25.28	6,767	25.269	0.99%
2014-07-15	0	60.50	60.50	61.00	60.30	60.55	15,774	952,765	60.401	25.03	25.03	25.24	24.95	25.05	38,123	24.992	0.00%
2014-07-14	0	60.50	60.30	60.50	60.50	60.70	3,000	181,830	60.610	25.03	24.95	25.03	25.03	25.12	7,250	25.078	0.00%
2014-07-11	0	60.50	60.50	61.10	60.50	60.60	1,000	60,560	60.560	25.03	25.03	25.28	25.03	25.07	2,417	25.058	0.00%
2014-07-10	0	60.50	60.30	60.50	60.50	60.50	1,000	60,500	60.500	25.03	24.95	25.03	25.03	25.03	2,417	25.033	0.00%
2014-07-09	0	60.50	60.35	61.00	-	-	0	0	-	25.03	24.97	25.24	-	-	0	-	0.00%
2014-07-08	0	60.50	60.40	61.20	60.30	60.50	8,200	494,990	60.365	25.03	24.99	25.32	24.95	25.03	19,818	24.977	0.33%
2014-07-07	0	60.30	60.25	60.50	60.30	60.75	17,000	1,026,940	60.408	24.95	24.93	25.03	24.95	25.14	41,086	24.995	-0.74%
2014-07-04	0	60.75	60.70	61.00	60.75	60.80	4,800	291,730	60.777	25.14	25.12	25.24	25.14	25.16	11,601	25.147	0.00%
2014-07-03	0	60.75	60.70	61.00	60.75	61.20	6,400	389,560	60.869	25.14	25.12	25.24	25.14	25.32	15,468	25.185	-0.08%
2014-07-02	0	60.80	60.80	61.00	60.80	60.80	10,000	608,000	60.800	25.16	25.16	25.24	25.16	25.16	24,168	25.157	-0.33%
2014-06-30	0	61.00	61.00	61.20	60.80	61.00	22,829	1,392,153	60.982	25.24	25.24	25.32	25.16	25.24	55,174	25.232	0.00%
2014-06-27	0	61.00	60.50	61.00	61.00	61.00	3,800	231,800	61.000	25.24	25.03	25.24	25.24	25.24	9,184	25.240	0.00%
2014-06-26	0	61.00	60.60	61.00	61.00	61.00	5,000	305,000	61.000	25.24	25.07	25.24	25.24	25.24	12,084	25.240	0.00%
2014-06-25	0	61.00	60.50	61.00	61.00	61.00	10,000	610,000	61.000	25.24	25.03	25.24	25.24	25.24	24,168	25.240	0.83%
2014-06-24	0	60.50	60.50	61.00	60.50	60.50	1,000	60,500	60.500	25.03	25.03	25.24	25.03	25.03	2,417	25.033	0.08%
2014-06-23	0	60.45	60.45	61.00	-	-	0	0	-	25.01	25.01	25.24	-	-	0	-	0.00%
2014-06-20	0	60.45	60.40	61.20	60.45	60.45	400	24,180	60.450	25.01	24.99	25.32	25.01	25.01	967	25.012	-0.08%
2014-06-19	0	60.50	60.40	60.60	60.50	60.50	2,000	121,000	60.500	25.03	24.99	25.07	25.03	25.03	4,834	25.033	0.00%
2014-06-18	0	60.50	60.30	60.50	60.40	60.50	9,912	599,300	60.462	25.03	24.95	25.03	24.99	25.03	23,956	25.017	0.00%
2014-06-17	0	60.50	60.40	60.80	60.50	60.50	36,000	2,178,000	60.500	25.03	24.99	25.16	25.03	25.03	87,006	25.033	0.00%
2014-06-16	0	60.50	60.40	61.20	60.50	60.50	54,200	3,279,100	60.500	25.03	24.99	25.32	25.03	25.03	130,992	25.033	0.00%
2014-06-13	0	60.50	60.40	61.00	60.50	60.90	52,300	3,164,980	60.516	25.03	24.99	25.24	25.03	25.20	126,400	25.039	-0.66%
2014-06-12	0	60.90	60.80	61.00	60.60	60.90	1,800	109,320	60.733	25.20	25.16	25.24	25.07	25.20	4,350	25.129	0.66%
2014-06-11	0	60.50	60.50	60.95	-	-	400	24,200	60.500	25.03	25.03	25.22	-	-	967	25.033	0.00%
2014-06-10	0	60.50	60.50	60.85	60.50	60.50	3,000	181,500	60.500	25.03	25.03	25.18	25.03	25.03	7,250	25.033	-0.08%
2014-06-09	0	60.55	60.55	60.95	60.50	60.50	7,600	459,800	60.500	25.05	25.05	25.22	25.03	25.03	18,368	25.033	-0.41%
2014-06-06	0	60.80	60.80	60.95	60.80	61.00	4,000	243,600	60.900	25.16	25.16	25.22	25.16	25.24	9,667	25.198	0.00%
2014-06-05	0	60.80	60.75	61.00	60.80	61.00	3,000	182,800	60.933	25.16	25.14	25.24	25.16	25.24	7,250	25.212	0.00%
2014-06-04	0	60.80	60.80	61.00	60.80	61.00	1,800	109,590	60.883	25.16	25.16	25.24	25.16	25.24	4,350	25.191	-0.16%
2014-06-03	0	60.90	60.90	61.00	60.85	61.00	15,200	927,050	60.990	25.20	25.20	25.24	25.18	25.24	36,736	25.236	-0.16%
2014-05-30	0	61.00	60.85	61.00	61.00	61.00	4,800	292,800	61.000	25.24	25.18	25.24	25.24	25.24	11,601	25.240	0.00%
2014-05-29	0	61.00	60.80	61.00	61.00	61.00	1,000	61,000	61.000	25.24	25.16	25.24	25.24	25.24	2,417	25.240	0.00%
2014-05-28	0	61.00	60.85	61.00	60.95	61.00	12,000	731,980	60.998	25.24	25.18	25.24	25.22	25.24	29,002	25.239	-0.33%
2014-05-27	0	61.20	61.00	61.20	61.20	61.20	200	12,240	61.200	25.32	25.24	25.32	25.32	25.32	483	25.322	0.00%
2014-05-26	0	61.20	60.95	61.20	60.85	61.20	10,000	609,300	60.930	25.32	25.22	25.32	25.18	25.32	24,168	25.211	0.49%
2014-05-23	0	60.90	60.85	61.00	60.90	61.20	4,400	268,600	61.045	25.20	25.18	25.24	25.20	25.32	10,634	25.259	-0.49%
2014-05-22	0	61.20	60.95	61.20	60.80	61.20	11,000	672,450	61.132	25.32	25.22	25.32	25.16	25.32	26,585	25.294	0.00%
2014-05-21	0	61.20	61.00	61.20	61.20	61.20	3,000	183,600	61.200	25.32	25.24	25.32	25.32	25.32	7,250	25.322	0.00%
2014-05-20	0	61.20	60.90	61.20	60.90	61.20	1,400	85,480	61.057	25.32	25.20	25.32	25.20	25.32	3,384	25.263	0.49%
2014-05-19	0	60.90	60.60	61.00	60.60	61.30	15,400	937,310	60.864	25.20	25.07	25.24	25.07	25.36	37,219	25.184	-0.16%
2014-05-16	0	61.00	60.80	61.00	61.00	61.00	600	36,600	61.000	25.24	25.16	25.24	25.24	25.24	1,450	25.240	0.00%
2014-05-15	0	61.00	60.85	61.00	-	-	0	0	-	25.24	25.18	25.24	-	-	0	-	0.00%
2014-05-14	0	61.00	60.80	61.00	60.95	61.00	10,600	646,550	60.995	25.24	25.16	25.24	25.22	25.24	25,618	25.238	0.08%
2014-05-13	0	60.95	60.80	60.95	61.00	61.00	2,000	122,000	61.000	25.22	25.16	25.22	25.24	25.24	4,834	25.240	0.08%
2014-05-12	0	60.90	60.80	60.95	60.90	61.00	5,600	341,330	60.952	25.20	25.16	25.22	25.20	25.24	13,534	25.220	-0.16%
2014-05-09	0	61.00	60.60	61.00	61.00	61.00	4,000	244,000	61.000	25.24	25.07	25.24	25.24	25.24	9,667	25.240	0.49%
2014-05-08	0	60.70	60.55	61.00	60.60	61.00	7,800	474,620	60.849	25.12	25.05	25.24	25.07	25.24	18,851	25.177	-0.33%
2014-05-07	0	60.90	60.70	60.95	60.60	60.95	5,000	304,090	60.818	25.20	25.12	25.22	25.07	25.22	12,084	25.164	-0.08%
2014-05-05	0	60.95	60.85	60.95	60.85	61.00	4,000	243,770	60.943	25.22	25.18	25.22	25.18	25.24	9,667	25.216	0.08%
2014-05-02	0	60.90	60.75	60.90	60.95	61.05	36,400	2,220,400	61.000	25.20	25.14	25.20	25.22	25.26	87,972	25.240	-0.65%
2014-04-30	0	61.30	60.90	61.30	61.40	61.40	600	36,840	61.400	25.36	25.20	25.36	25.41	25.41	1,450	25.405	0.16%
2014-04-29	0	61.20	61.10	62.15	-	-	0	0	-	25.32	25.28	25.72	-	-	0	-	0.00%
2014-04-28	0	61.20	61.00	62.10	-	-	0	0	-	25.32	25.24	25.69	-	-	0	-	0.00%
2014-04-25	0	61.20	60.90	61.50	-	-	0	0	-	25.32	25.20	25.45	-	-	0	-	0.00%
2014-04-24	0	61.20	61.20	61.50	-	-	0	0	-	25.32	25.32	25.45	-	-	0	-	0.00%
2014-04-23	0	61.20	60.90	61.50	61.50	61.95	22,200	1,366,180	61.540	25.32	25.20	25.45	25.45	25.63	53,654	25.463	0.00%
2014-04-22	0	61.20	61.20	61.35	60.95	60.95	200	12,190	60.950	25.32	25.32	25.38	25.22	25.22	483	25.219	0.41%
2014-04-17	0	60.95	60.95	61.90	60.95	62.00	4,000	247,550	61.888	25.22	25.22	25.61	25.22	25.65	9,667	25.607	0.25%
2014-04-16	0	60.80	60.65	61.55	60.80	61.85	2,200	135,010	61.368	25.16	25.09	25.47	25.16	25.59	5,317	25.392	-0.33%
2014-04-15	0	61.00	61.00	61.15	61.00	62.00	1,200	73,400	61.167	25.24	25.24	25.30	25.24	25.65	2,900	25.309	0.00%
2014-04-14	0	61.00	60.90	61.35	60.90	61.00	13,793	841,284	60.994	25.24	25.20	25.38	25.20	25.24	33,335	25.237	-0.33%
2014-04-11	0	61.20	61.15	61.55	61.20	61.20	200	12,240	61.200	25.32	25.30	25.47	25.32	25.32	483	25.322	0.00%
2014-04-10	0	61.20	61.00	61.50	61.00	61.30	7,775	475,940	61.214	25.32	25.24	25.45	25.24	25.36	18,791	25.328	-0.33%
2014-04-09	0	61.40	61.20	62.25	61.40	62.50	3,200	199,580	62.369	25.41	25.32	25.76	25.41	25.86	7,734	25.806	0.74%
2014-04-08	0	60.95	60.95	61.35	60.95	61.60	14,400	881,310	61.202	25.22	25.22	25.38	25.22	25.49	34,802	25.323	-0.65%
2014-04-07	0	61.35	61.05	61.35	61.00	61.80	4,800	294,730	61.402	25.38	25.26	25.38	25.24	25.57	11,601	25.406	0.74%
2014-04-04	0	60.90	60.90	61.45	60.90	61.05	7,400	450,810	60.920	25.20	25.20	25.43	25.20	25.26	17,885	25.207	-0.16%
2014-04-03	0	61.00	60.80	61.60	61.00	61.20	3,600	219,930	61.092	25.24	25.16	25.49	25.24	25.32	8,701	25.278	-0.25%
2014-04-02	0	61.15	61.15	62.00	61.15	61.45	1,800	110,220	61.233	25.30	25.30	25.65	25.30	25.43	4,350	25.336	0.08%
2014-04-01	0	61.10	61.10	61.90	61.00	61.50	6,400	391,460	61.166	25.28	25.28	25.61	25.24	25.45	15,468	25.308	-0.65%
2014-03-31	0	61.50	61.50	62.00	-	-	0	0	-	25.45	25.45	25.65	-	-	0	-	0.08%
2014-03-28	0	61.45	61.40	61.50	61.25	61.50	400	24,550	61.375	25.43	25.41	25.45	25.34	25.45	967	25.395	-0.41%
2014-03-27	0	61.70	61.20	62.80	-	-	0	0	-	25.53	25.32	25.98	-	-	0	-	0.00%
2014-03-26	0	61.70	61.30	62.00	61.70	62.05	6,400	396,750	61.992	25.53	25.36	25.65	25.53	25.67	15,468	25.650	-0.48%
2014-03-25	0	62.00	61.30	62.00	62.00	62.00	600	37,200	62.000	25.65	25.36	25.65	25.65	25.65	1,450	25.653	0.00%
2014-03-24	0	62.00	61.30	62.00	61.95	64.00	16,200	1,008,000	62.222	25.65	25.36	25.65	25.63	26.48	39,153	25.745	1.31%
2014-03-21	0	61.20	61.10	61.60	61.20	61.20	600	36,720	61.200	25.32	25.28	25.49	25.32	25.32	1,450	25.322	0.16%
2014-03-20	0	61.10	61.10	61.45	61.00	61.45	2,600	159,220	61.238	25.28	25.28	25.43	25.24	25.43	6,284	25.338	-0.57%
2014-03-19	0	61.45	61.45	62.00	-	-	0	0	-	25.43	25.43	25.65	-	-	0	-	0.08%
2014-03-18	0	61.40	61.40	61.90	61.40	61.40	600	36,840	61.400	25.41	25.41	25.61	25.41	25.41	1,450	25.405	0.00%
2014-03-17	0	61.40	61.10	61.40	61.20	61.40	4,856	297,444	61.253	25.41	25.28	25.41	25.32	25.41	11,736	25.344	-0.08%
2014-03-14	0	61.45	61.10	61.45	61.80	61.80	2,000	123,600	61.800	25.43	25.28	25.43	25.57	25.57	4,834	25.571	-0.89%
2014-03-13	0	62.00	62.00	62.10	61.55	61.80	9,400	580,230	61.727	25.65	25.65	25.69	25.47	25.57	22,718	25.540	0.57%
2014-03-12	0	61.65	61.50	61.65	61.50	62.00	26,200	1,614,150	61.609	25.51	25.45	25.51	25.45	25.65	63,321	25.492	-0.48%
2014-03-11	0	61.95	61.70	61.95	62.00	62.00	1,400	86,800	62.000	25.63	25.53	25.63	25.65	25.65	3,384	25.653	1.14%
2014-03-10	0	61.85	61.55	61.85	61.15	62.75	8,000	496,740	62.093	25.34	25.22	25.34	25.06	25.71	19,524	25.443	-0.24%
2014-03-07	0	62.00	62.00	62.15	-	-	0	0	-	25.40	25.40	25.47	-	-	0	-	0.24%
2014-03-06	0	61.85	61.85	62.25	61.85	62.00	2,800	173,570	61.989	25.34	25.34	25.51	25.34	25.40	6,833	25.400	0.16%
2014-03-05	0	61.75	61.75	61.90	61.75	62.45	2,400	148,560	61.900	25.30	25.30	25.36	25.30	25.59	5,857	25.364	-0.48%
2014-03-04	0	62.05	62.05	62.40	62.00	63.00	2,400	149,440	62.267	25.43	25.43	25.57	25.40	25.81	5,857	25.514	0.00%
2014-03-03	0	62.05	61.80	62.40	62.00	62.05	28,000	1,736,500	62.018	25.43	25.32	25.57	25.40	25.43	68,334	25.412	-0.72%
2014-02-28	0	62.50	62.50	63.00	62.00	62.60	12,888	802,608	62.276	25.61	25.61	25.81	25.40	25.65	31,453	25.518	0.56%
2014-02-27	0	62.15	62.15	62.55	61.60	62.15	2,600	161,050	61.942	25.47	25.47	25.63	25.24	25.47	6,345	25.381	-0.88%
2014-02-26	0	62.70	61.85	62.70	62.70	62.70	7,200	451,440	62.700	25.69	25.34	25.69	25.69	25.69	17,572	25.691	-0.16%
2014-02-25	0	62.80	61.55	62.80	61.85	62.90	2,800	175,410	62.646	25.73	25.22	25.73	25.34	25.77	6,833	25.670	2.11%
2014-02-24	0	61.50	61.50	62.45	61.50	61.50	8,600	528,900	61.500	25.20	25.20	25.59	25.20	25.20	20,988	25.200	-1.20%
2014-02-21	0	62.25	61.55	62.85	62.20	63.05	1,800	112,390	62.439	25.51	25.22	25.75	25.49	25.83	4,393	25.584	1.22%
2014-02-20	0	61.50	61.25	61.50	61.50	63.05	23,000	1,429,130	62.136	25.20	25.10	25.20	25.20	25.83	56,131	25.460	-3.00%
2014-02-19	0	63.40	61.80	63.40	62.65	64.00	2,000	126,900	63.450	25.98	25.32	25.98	25.67	26.22	4,881	25.999	3.93%
2014-02-18	0	61.00	60.90	61.00	61.00	61.00	5,000	305,000	61.000	24.99	24.95	24.99	24.99	24.99	12,202	24.995	0.00%
2014-02-17	0	61.00	60.70	61.40	61.00	61.60	18,200	1,119,510	61.512	24.99	24.87	25.16	24.99	25.24	44,417	25.204	-0.81%
2014-02-14	0	61.50	61.20	61.80	61.20	62.60	4,600	283,810	61.698	25.20	25.08	25.32	25.08	25.65	11,226	25.281	0.82%
2014-02-13	0	61.00	60.95	61.00	60.80	61.30	12,200	746,620	61.198	24.99	24.97	24.99	24.91	25.12	29,774	25.076	-0.41%
2014-02-12	0	61.25	61.25	61.50	61.15	62.10	23,800	1,470,990	61.806	25.10	25.10	25.20	25.06	25.45	58,084	25.325	-2.00%
2014-02-11	0	62.50	61.80	62.00	62.00	62.50	1,200	74,840	62.367	25.61	25.32	25.40	25.40	25.61	2,929	25.555	0.81%
2014-02-10	0	62.00	61.95	62.00	62.00	62.40	16,400	1,021,570	62.291	25.40	25.38	25.40	25.40	25.57	40,024	25.524	0.08%
2014-02-07	0	61.95	61.90	61.95	62.00	62.20	24,400	1,514,860	62.084	25.38	25.36	25.38	25.40	25.49	59,548	25.439	-1.51%
2014-02-06	0	62.90	61.50	63.10	61.55	62.90	5,200	320,720	61.677	25.77	25.20	25.86	25.22	25.77	12,691	25.272	2.28%
2014-02-05	0	61.50	61.50	62.45	-	-	0	0	-	25.20	25.20	25.59	-	-	0	-	0.00%
2014-02-04	0	61.50	61.10	61.50	61.50	62.00	8,800	543,450	61.756	25.20	25.04	25.20	25.20	25.40	21,476	25.305	-3.15%
2014-01-30	0	63.50	62.80	63.70	-	-	0	0	-	26.02	25.73	26.10	-	-	0	-	0.00%
2014-01-29	0	63.50	62.60	63.50	63.20	63.50	5,600	354,780	63.354	26.02	25.65	26.02	25.90	26.02	13,667	25.959	0.47%
2014-01-28	0	63.20	62.80	63.20	63.10	63.20	12,800	807,880	63.116	25.90	25.73	25.90	25.86	25.90	31,238	25.862	0.16%
2014-01-27	0	63.10	63.00	63.10	63.10	63.10	11,200	711,120	63.493	25.86	25.81	25.86	25.86	25.86	27,334	26.016	-1.41%
2014-01-24	0	64.00	63.80	64.00	64.00	64.00	800	51,200	64.000	26.22	26.14	26.22	26.22	26.22	1,952	26.224	-0.08%
2014-01-23	0	64.05	63.20	64.90	-	-	10,000	640,500	64.050	26.24	25.90	26.59	-	-	24,405	26.245	0.00%
2014-01-22	0	64.05	64.05	65.00	64.00	64.05	600	38,420	64.033	26.24	26.24	26.63	26.22	26.24	1,464	26.238	0.00%
2014-01-21	0	64.05	64.05	65.00	64.00	64.05	800	51,230	64.038	26.24	26.24	26.63	26.22	26.24	1,952	26.240	-1.46%
2014-01-20	0	65.00	64.00	65.00	64.00	65.00	1,200	77,420	64.517	26.63	26.22	26.63	26.22	26.63	2,929	26.436	1.56%
2014-01-17	0	64.00	64.00	65.00	64.00	64.00	1,200	76,800	64.000	26.22	26.22	26.63	26.22	26.22	2,929	26.224	0.00%
2014-01-16	0	64.00	64.00	65.00	64.00	64.00	200	12,800	64.000	26.22	26.22	26.63	26.22	26.22	488	26.224	-1.54%
2014-01-15	0	65.00	64.00	65.00	65.00	65.00	1,400	91,000	65.000	26.63	26.22	26.63	26.63	26.63	3,417	26.634	0.00%
2014-01-14	0	65.00	64.50	65.00	65.00	65.00	2,200	143,000	65.000	26.63	26.43	26.63	26.63	26.63	5,369	26.634	0.78%
2014-01-13	0	64.50	63.90	65.00	63.50	64.50	1,600	102,300	63.938	26.43	26.18	26.63	26.02	26.43	3,905	26.199	-0.77%
2014-01-10	0	65.00	64.00	65.00	65.00	66.00	4,000	260,600	65.150	26.63	26.22	26.63	26.63	27.04	9,762	26.695	0.00%
2014-01-09	0	65.00	64.50	65.00	65.00	65.00	800	52,000	65.000	26.63	26.43	26.63	26.63	26.63	1,952	26.634	0.00%
2014-01-08	0	65.00	64.25	65.00	64.25	65.00	5,400	348,300	64.500	26.63	26.33	26.63	26.33	26.63	13,179	26.429	0.62%
2014-01-07	0	64.60	64.60	65.00	64.60	64.70	1,000	64,620	64.620	26.47	26.47	26.63	26.47	26.51	2,440	26.478	0.94%
2014-01-06	0	64.00	63.15	64.60	63.15	64.00	2,800	177,090	63.246	26.22	25.88	26.47	25.88	26.22	6,833	25.915	1.19%
2014-01-03	0	63.25	63.25	64.25	63.10	64.95	3,400	215,030	63.244	25.92	25.92	26.33	25.86	26.61	8,298	25.914	-1.17%
2014-01-02	0	64.00	63.65	64.00	64.00	64.00	1,000	64,000	64.000	26.22	26.08	26.22	26.22	26.22	2,440	26.224	-1.54%
2013-12-31	0	65.00	63.60	65.00	-	-	0	0	-	26.63	26.06	26.63	-	-	0	-	0.00%
2013-12-30	0	65.00	63.50	65.00	63.05	65.50	5,887	382,977	65.055	26.63	26.02	26.63	25.83	26.84	14,367	26.656	2.52%
2013-12-27	0	63.40	63.40	64.40	63.10	63.50	11,000	695,740	63.249	25.98	25.98	26.39	25.86	26.02	26,845	25.916	-0.24%
2013-12-24	0	63.55	63.55	64.50	63.50	63.50	1,200	76,200	63.500	26.04	26.04	26.43	26.02	26.02	2,929	26.019	-1.70%
2013-12-23	0	64.65	63.15	64.65	65.00	65.80	1,600	104,360	65.225	26.49	25.88	26.49	26.63	26.96	3,905	26.726	-1.30%
2013-12-20	0	65.50	63.20	66.00	64.00	65.50	6,200	404,080	65.174	26.84	25.90	27.04	26.22	26.84	15,131	26.705	3.97%
2013-12-19	0	63.00	60.80	64.00	63.00	63.00	800	50,400	63.000	25.81	24.91	26.22	25.81	25.81	1,952	25.814	-1.56%
2013-12-18	0	64.00	64.00	64.50	64.00	64.00	1,000	64,000	64.000	26.22	26.22	26.43	26.22	26.22	2,440	26.224	0.79%
2013-12-17	0	63.50	63.50	65.80	-	-	0	0	-	26.02	26.02	26.96	-	-	0	-	0.00%
2013-12-16	0	63.50	63.50	65.50	63.50	63.50	800	50,800	63.500	26.02	26.02	26.84	26.02	26.02	1,952	26.019	-0.78%
2013-12-13	0	64.00	63.80	65.15	-	-	0	0	-	26.22	26.14	26.70	-	-	0	-	0.00%
2013-12-12	0	64.00	63.75	65.50	64.00	64.00	2,000	128,000	64.000	26.22	26.12	26.84	26.22	26.22	4,881	26.224	-0.47%
2013-12-11	0	64.30	64.20	65.20	64.20	64.30	3,200	205,740	64.294	26.35	26.31	26.72	26.31	26.35	7,810	26.345	-0.46%
2013-12-10	0	64.60	64.60	65.00	-	-	2	131	65.500	26.47	26.47	26.63	-	-	5	26.839	0.23%
2013-12-09	0	64.45	64.45	65.50	64.45	64.50	1,200	77,380	64.483	26.41	26.41	26.84	26.41	26.43	2,929	26.422	-0.85%
2013-12-06	0	65.00	64.35	65.50	-	-	0	0	-	26.63	26.37	26.84	-	-	0	-	0.00%
2013-12-05	0	65.00	64.40	65.20	65.00	65.00	2,000	130,000	65.000	26.63	26.39	26.72	26.63	26.63	4,881	26.634	0.78%
2013-12-04	0	64.50	64.45	65.00	64.50	64.50	2,000	129,000	64.500	26.43	26.41	26.63	26.43	26.43	4,881	26.429	-0.77%
2013-12-03	0	65.00	64.85	65.50	64.80	65.00	4,800	311,840	64.967	26.63	26.57	26.84	26.55	26.63	11,714	26.620	0.00%
2013-12-02	0	65.00	64.60	65.50	64.80	65.00	4,800	311,340	64.863	26.63	26.47	26.84	26.55	26.63	11,714	26.578	0.00%
2013-11-29	0	65.00	64.85	65.30	65.00	65.30	17,600	1,144,120	65.007	26.63	26.57	26.76	26.63	26.76	42,953	26.637	-0.54%
2013-11-28	0	65.35	65.30	65.50	65.35	65.35	1,000	65,380	65.380	26.78	26.76	26.84	26.78	26.78	2,440	26.790	-0.31%
2013-11-27	0	65.55	65.35	65.50	-	-	0	0	-	26.86	26.78	26.84	-	-	0	-	-0.30%
2013-11-26	0	65.75	65.25	65.75	-	-	0	0	-	26.94	26.74	26.94	-	-	0	-	0.00%
2013-11-25	0	65.75	65.05	66.00	-	-	0	0	-	26.94	26.65	27.04	-	-	0	-	0.00%
2013-11-22	0	65.75	65.25	66.00	65.75	65.75	3,000	197,250	65.750	26.94	26.74	27.04	26.94	26.94	7,321	26.941	0.00%
2013-11-21	0	65.75	65.65	66.50	65.75	65.75	1,400	92,050	65.750	26.94	26.90	27.25	26.94	26.94	3,417	26.941	-1.13%
2013-11-20	0	66.50	66.00	66.50	65.80	66.50	16,400	1,084,800	66.146	27.25	27.04	27.25	26.96	27.25	40,024	27.104	0.00%
2013-11-19	0	66.50	66.00	66.50	66.00	66.50	38,600	2,560,860	66.344	27.25	27.04	27.25	27.04	27.25	94,203	27.184	0.00%
2013-11-18	0	66.50	66.00	66.50	65.25	66.70	10,400	685,900	65.952	27.25	27.04	27.25	26.74	27.33	25,381	27.024	2.15%
2013-11-15	0	65.10	64.60	65.50	-	-	0	0	-	26.67	26.47	26.84	-	-	0	-	0.00%
2013-11-14	0	65.10	65.10	65.50	-	-	0	0	-	26.67	26.67	26.84	-	-	0	-	0.00%
2013-11-13	0	65.10	65.00	65.50	65.10	65.10	200	13,020	65.100	26.67	26.63	26.84	26.67	26.67	488	26.675	-0.91%
2013-11-12	0	65.70	64.60	65.70	65.70	65.70	1,000	65,700	65.700	26.92	26.47	26.92	26.92	26.92	2,440	26.921	0.00%
2013-11-11	0	65.70	65.70	65.80	65.70	66.20	4,800	316,700	65.979	26.92	26.92	26.96	26.92	27.13	11,714	27.035	0.15%
2013-11-08	0	67.00	66.85	67.80	66.85	67.00	40,800	2,733,360	66.994	26.88	26.82	27.20	26.82	26.88	101,697	26.877	0.00%
2013-11-07	0	67.00	66.50	67.30	67.00	67.00	22,200	1,487,400	67.000	26.88	26.68	27.00	26.88	26.88	55,335	26.880	0.90%
2013-11-06	0	66.40	66.40	67.00	66.40	66.70	1,000	66,640	66.640	26.64	26.64	26.88	26.64	26.76	2,493	26.735	-0.45%
2013-11-05	0	66.70	66.00	66.70	66.00	66.70	2,600	172,020	66.162	26.76	26.48	26.76	26.48	26.76	6,481	26.543	-0.45%
2013-11-04	0	67.00	66.00	67.00	67.00	67.00	12,400	830,800	67.000	26.88	26.48	26.88	26.88	26.88	30,908	26.880	0.00%
2013-11-01	0	67.00	67.00	67.50	66.50	67.10	16,200	1,084,840	66.965	26.88	26.88	27.08	26.68	26.92	40,380	26.866	0.15%
2013-10-31	0	66.90	66.40	66.90	66.90	67.00	26,600	1,781,920	66.989	26.84	26.64	26.84	26.84	26.88	66,303	26.876	0.60%
2013-10-30	0	66.50	66.50	67.50	66.50	67.00	12,800	856,200	66.891	26.68	26.68	27.08	26.68	26.88	31,905	26.836	0.45%
2013-10-29	0	66.20	66.20	67.00	66.20	66.20	1,000	66,200	66.200	26.56	26.56	26.88	26.56	26.56	2,493	26.559	0.30%
2013-10-28	0	66.00	65.20	68.00	65.00	66.00	800	52,400	65.500	26.48	26.16	27.28	26.08	26.48	1,994	26.278	0.53%
2013-10-25	0	65.65	65.50	65.65	65.65	65.65	2,200	144,430	65.650	26.34	26.28	26.34	26.34	26.34	5,484	26.338	-0.53%
2013-10-24	0	66.00	65.45	66.20	66.00	66.00	3,000	198,000	66.000	26.48	26.26	26.56	26.48	26.48	7,478	26.479	0.00%
2013-10-23	0	66.00	65.50	66.10	-	-	0	0	-	26.48	26.28	26.52	-	-	0	-	0.00%
2013-10-22	0	66.00	65.40	67.00	66.00	66.00	3,800	250,800	66.000	26.48	26.24	26.88	26.48	26.48	9,472	26.479	0.00%
2013-10-21	0	66.00	66.00	68.00	66.00	66.20	3,200	211,480	66.088	26.48	26.48	27.28	26.48	26.56	7,976	26.514	-0.30%
2013-10-18	0	66.20	65.70	66.20	65.70	66.20	800	52,860	66.075	26.56	26.36	26.56	26.36	26.56	1,994	26.509	-0.15%
2013-10-17	0	66.30	66.20	66.30	66.20	66.30	1,200	79,480	66.233	26.60	26.56	26.60	26.56	26.60	2,991	26.572	0.15%
2013-10-16	0	66.20	66.05	66.20	66.05	66.20	1,200	79,320	66.100	26.56	26.50	26.56	26.50	26.56	2,991	26.519	-0.30%
2013-10-15	0	66.40	65.35	66.40	-	-	0	0	-	26.64	26.22	26.64	-	-	0	-	0.00%
2013-10-11	0	66.40	66.00	66.40	66.20	66.40	1,600	106,040	66.275	26.64	26.48	26.64	26.56	26.64	3,988	26.589	0.61%
2013-10-10	0	66.00	66.00	66.80	66.00	66.00	600	39,600	66.000	26.48	26.48	26.80	26.48	26.48	1,496	26.479	0.00%
2013-10-09	0	66.00	66.00	66.60	66.00	66.00	200	13,200	66.000	26.48	26.48	26.72	26.48	26.48	499	26.479	0.00%
2013-10-08	0	66.00	65.30	66.00	66.00	66.50	5,600	369,900	66.054	26.48	26.20	26.48	26.48	26.68	13,958	26.500	0.00%
2013-10-07	0	66.00	66.00	66.90	66.00	66.90	6,201	410,326	66.171	26.48	26.48	26.84	26.48	26.84	15,457	26.547	-0.45%
2013-10-04	0	66.30	66.30	67.20	66.20	67.60	1,200	80,540	67.117	26.60	26.60	26.96	26.56	27.12	2,991	26.927	-1.49%
2013-10-03	0	67.30	67.30	67.35	65.50	67.30	28,200	1,890,100	67.025	27.00	27.00	27.02	26.28	27.00	70,291	26.890	-0.30%
2013-10-02	0	67.50	66.55	67.50	67.00	67.50	6,200	415,500	67.016	27.08	26.70	27.08	26.88	27.08	15,454	26.886	0.00%
2013-09-30	0	67.50	67.10	67.50	67.00	67.80	4,000	268,760	67.190	27.08	26.92	27.08	26.88	27.20	9,970	26.956	-0.44%
2013-09-27	0	67.80	67.30	67.95	67.00	68.20	30,200	2,041,150	67.588	27.20	27.00	27.26	26.88	27.36	75,276	27.116	0.89%
2013-09-26	0	67.20	67.00	67.40	66.80	69.80	38,400	2,576,980	67.109	26.96	26.88	27.04	26.80	28.00	95,715	26.923	0.83%
2013-09-25	0	66.65	66.00	67.00	65.80	67.80	14,800	987,420	66.718	26.74	26.48	26.88	26.40	27.20	36,890	26.766	1.76%
2013-09-24	0	65.50	65.50	66.50	65.50	66.20	4,000	263,700	65.925	26.28	26.28	26.68	26.28	26.56	9,970	26.448	0.31%
2013-09-23	0	65.30	65.00	65.50	65.30	65.30	3,000	195,900	65.300	26.20	26.08	26.28	26.20	26.20	7,478	26.198	0.00%
2013-09-19	0	65.30	65.00	66.30	65.10	65.30	8,000	521,600	65.200	26.20	26.08	26.60	26.12	26.20	19,941	26.158	0.46%
2013-09-18	0	65.00	64.80	65.30	65.00	65.30	6,000	391,000	65.167	26.08	26.00	26.20	26.08	26.20	14,956	26.144	0.00%
2013-09-17	0	65.00	64.95	65.50	65.00	65.50	15,000	975,100	65.007	26.08	26.06	26.28	26.08	26.28	37,389	26.080	-0.76%
2013-09-16	0	65.50	65.10	66.30	65.10	65.50	6,000	392,100	65.350	26.28	26.12	26.60	26.12	26.28	14,956	26.218	0.77%
2013-09-13	0	65.00	65.00	65.50	65.00	65.50	6,000	391,500	65.250	26.08	26.08	26.28	26.08	26.28	14,956	26.178	-0.76%
2013-09-12	0	65.50	65.05	65.90	65.00	65.50	33,800	2,201,740	65.140	26.28	26.10	26.44	26.08	26.28	84,249	26.134	0.00%
2013-09-11	0	65.50	65.00	65.50	65.00	66.00	4,600	299,400	65.087	26.28	26.08	26.28	26.08	26.48	11,466	26.112	0.77%
2013-09-10	0	65.00	65.00	65.50	65.00	65.00	5,200	338,000	65.000	26.08	26.08	26.28	26.08	26.08	12,961	26.077	-0.76%
2013-09-09	0	65.50	65.00	65.50	65.00	65.50	5,800	378,400	65.241	26.28	26.08	26.28	26.08	26.28	14,457	26.174	0.61%
2013-09-06	0	65.10	65.00	66.00	65.00	65.50	12,800	836,280	65.334	26.12	26.08	26.48	26.08	26.28	31,905	26.212	-2.54%
2013-09-05	0	66.80	66.50	67.50	65.00	66.80	7,800	517,640	66.364	26.80	26.68	27.08	26.08	26.80	19,442	26.625	0.45%
2013-09-04	0	66.50	66.00	66.80	66.50	66.50	1,000	66,500	66.500	26.68	26.48	26.80	26.68	26.68	2,493	26.679	0.00%
2013-09-03	0	66.50	64.50	66.90	66.50	66.50	400	26,600	66.500	26.68	25.88	26.84	26.68	26.68	997	26.679	0.00%
2013-09-02	0	66.50	65.80	66.50	65.80	66.50	9,800	648,320	66.155	26.68	26.40	26.68	26.40	26.68	24,427	26.541	1.06%
2013-08-30	0	65.80	63.90	65.80	65.80	66.00	3,001	197,865	65.933	26.40	25.64	26.40	26.40	26.48	7,480	26.452	2.81%
2013-08-29	0	64.00	63.85	65.70	64.00	64.00	3,800	243,200	64.000	25.68	25.62	26.36	25.68	25.68	9,472	25.676	0.00%
2013-08-28	0	64.00	63.00	64.00	64.50	64.50	200	12,900	64.500	25.68	25.27	25.68	25.88	25.88	499	25.877	-2.29%
2013-08-27	0	65.50	64.50	66.00	63.85	65.50	1,800	116,340	64.633	26.28	25.88	26.48	25.62	26.28	4,487	25.930	2.50%
2013-08-26	0	63.90	63.90	64.90	63.90	63.90	2,000	127,800	63.900	25.64	25.64	26.04	25.64	25.64	4,985	25.636	-1.08%
2013-08-23	0	64.60	64.60	65.80	63.40	64.60	1,400	89,280	63.771	25.92	25.92	26.40	25.44	25.92	3,490	25.584	0.94%
2013-08-22	0	64.00	64.00	65.85	64.00	64.00	4,000	256,000	64.000	25.68	25.68	26.42	25.68	25.68	9,970	25.676	-1.31%
2013-08-21	0	64.85	64.05	65.00	64.80	65.00	4,800	311,300	64.854	26.02	25.70	26.08	26.00	26.08	11,964	26.019	0.39%
2013-08-20	0	64.60	64.60	66.00	64.00	64.60	2,600	167,350	64.365	25.92	25.92	26.48	25.68	25.92	6,481	25.823	1.57%
2013-08-19	0	63.60	62.90	66.55	63.60	63.60	1,200	76,320	63.600	25.52	25.23	26.70	25.52	25.52	2,991	25.516	-0.24%
2013-08-16	0	63.75	63.60	64.00	63.35	63.75	8,000	508,390	63.549	25.58	25.52	25.68	25.42	25.58	19,941	25.495	0.00%
2013-08-15	0	63.75	63.60	63.75	63.50	63.90	10,800	688,340	63.735	25.58	25.52	25.58	25.48	25.64	26,920	25.570	0.00%
2013-08-13	0	63.75	63.65	63.75	63.60	63.80	8,000	509,820	63.728	25.58	25.54	25.58	25.52	25.60	19,941	25.567	-0.39%
2013-08-12	0	64.00	64.00	64.60	63.80	64.65	5,600	358,460	64.011	25.68	25.68	25.92	25.60	25.94	13,958	25.680	-0.93%
2013-08-09	0	64.60	64.00	65.00	-	-	0	0	-	25.92	25.68	26.08	-	-	0	-	0.00%
2013-08-08	0	64.60	64.50	65.30	64.60	64.60	15,000	969,000	64.600	25.92	25.88	26.20	25.92	25.92	37,389	25.917	0.16%
2013-08-07	0	64.50	64.50	65.20	64.50	64.60	7,200	465,060	64.592	25.88	25.88	26.16	25.88	25.92	17,947	25.914	-1.38%
2013-08-06	0	65.40	64.20	65.40	64.30	65.50	3,200	207,020	64.694	26.24	25.76	26.24	25.80	26.28	7,976	25.954	2.19%
2013-08-05	0	64.00	65.00	65.50	64.00	65.50	2,800	180,260	64.379	25.68	26.08	26.28	25.68	26.28	6,979	25.828	-2.14%
2013-08-02	0	65.40	64.50	65.45	65.40	65.50	2,400	157,160	65.483	26.24	25.88	26.26	26.24	26.28	5,982	26.271	-0.61%
2013-08-01	0	65.80	65.80	66.30	65.80	65.80	2,000	131,600	65.800	26.40	26.40	26.60	26.40	26.40	4,985	26.398	-0.90%
2013-07-31	0	66.40	64.00	66.40	-	-	0	0	-	26.64	25.68	26.64	-	-	0	-	-0.30%
2013-07-30	0	66.60	64.50	66.80	-	-	0	0	-	26.72	25.88	26.80	-	-	0	-	0.00%
2013-07-29	0	66.60	63.00	66.80	-	-	0	0	-	26.72	25.27	26.80	-	-	0	-	0.00%
2013-07-26	0	66.60	66.60	66.70	65.80	65.80	4,000	263,200	65.800	26.72	26.72	26.76	26.40	26.40	9,970	26.398	0.91%
2013-07-25	0	66.00	62.00	66.00	-	-	0	0	-	26.48	24.87	26.48	-	-	0	-	0.00%
2013-07-24	0	66.00	63.50	66.00	-	-	0	0	-	26.48	25.48	26.48	-	-	0	-	0.00%
2013-07-23	0	66.00	62.00	66.00	65.80	66.00	4,400	289,600	65.818	26.48	24.87	26.48	26.40	26.48	10,967	26.406	0.30%
2013-07-22	0	65.80	64.40	66.00	65.80	65.80	200	13,160	65.800	26.40	25.84	26.48	26.40	26.40	499	26.398	1.54%
2013-07-19	0	65.10	64.50	65.10	65.10	65.10	200	13,020	65.100	26.00	25.76	26.00	26.00	26.00	501	25.997	0.00%
2013-07-18	0	65.10	65.10	65.50	65.10	65.10	1,000	65,100	65.100	26.00	26.00	26.16	26.00	26.00	2,504	25.997	0.15%
2013-07-17	0	65.00	65.00	65.40	64.70	65.00	2,218	143,781	64.825	25.96	25.96	26.12	25.84	25.96	5,554	25.887	0.78%
2013-07-16	0	64.50	63.00	64.80	-	-	0	0	-	25.76	25.16	25.88	-	-	0	-	0.00%
2013-07-15	0	64.50	64.00	66.00	-	-	0	0	-	25.76	25.56	26.36	-	-	0	-	0.00%
2013-07-12	0	64.50	62.50	65.00	-	-	0	0	-	25.76	24.96	25.96	-	-	0	-	0.00%
2013-07-11	0	64.50	62.50	65.00	-	-	0	0	-	25.76	24.96	25.96	-	-	0	-	0.00%
2013-07-10	0	64.50	63.50	64.80	64.50	64.50	200	12,900	64.500	25.76	25.36	25.88	25.76	25.76	501	25.758	1.57%
2013-07-09	0	63.50	63.20	64.80	63.50	65.00	2,600	166,360	63.985	25.36	25.24	25.88	25.36	25.96	6,511	25.552	-2.31%
2013-07-08	0	65.00	63.00	65.00	-	-	0	0	-	25.96	25.16	25.96	-	-	0	-	0.00%
2013-07-05	0	65.00	62.90	65.30	-	-	0	0	-	25.96	25.12	26.08	-	-	0	-	0.00%
2013-07-04	0	65.00	61.50	65.30	-	-	0	0	-	25.96	24.56	26.08	-	-	0	-	0.00%
2013-07-03	0	65.00	63.05	71.00	-	-	0	0	-	25.96	25.18	28.35	-	-	0	-	0.00%
2013-07-02	0	65.00	63.50	65.50	-	-	0	0	-	25.96	25.36	26.16	-	-	0	-	0.00%
2013-06-28	0	65.00	65.00	65.95	64.95	65.00	2,200	142,950	64.977	25.96	25.96	26.34	25.94	25.96	5,509	25.948	0.62%
2013-06-27	0	64.60	64.50	64.80	64.40	64.60	2,800	180,800	64.571	25.80	25.76	25.88	25.72	25.80	7,012	25.786	1.73%
2013-06-26	0	63.50	62.50	63.95	63.50	63.50	1,000	63,500	63.500	25.36	24.96	25.54	25.36	25.36	2,504	25.358	0.79%
2013-06-25	0	63.00	63.00	64.00	62.00	62.00	200	12,400	62.000	25.16	25.16	25.56	24.76	24.76	501	24.759	3.28%
2013-06-24	0	61.00	61.00	68.80	59.50	61.50	12,687	765,398	60.329	24.36	24.36	27.47	23.76	24.56	31,770	24.092	-1.29%
2013-06-21	0	61.80	61.60	62.00	61.80	62.00	34,600	2,144,940	61.992	24.68	24.60	24.76	24.68	24.76	86,643	24.756	-3.74%
2013-06-20	0	64.20	63.80	64.50	64.00	64.50	13,400	862,330	64.353	25.64	25.48	25.76	25.56	25.76	33,555	25.699	-1.46%
2013-06-19	0	65.15	64.60	65.15	65.15	66.35	25,000	1,641,040	65.642	26.02	25.80	26.02	26.02	26.50	62,603	26.213	-2.76%
2013-06-18	0	67.00	66.35	67.00	67.00	67.00	2,000	134,000	67.000	26.76	26.50	26.76	26.76	26.76	5,008	26.756	0.00%
2013-06-17	0	67.00	66.60	67.00	66.90	67.00	21,400	1,433,720	66.996	26.76	26.60	26.76	26.72	26.76	53,588	26.754	-0.89%
2013-06-14	0	67.60	67.10	68.00	67.60	68.80	400	27,280	68.200	27.00	26.80	27.16	27.00	27.47	1,002	27.235	-4.11%
2013-06-13	0	70.50	69.20	71.50	69.20	70.50	600	41,840	69.733	28.15	27.63	28.55	27.63	28.15	1,502	27.847	-0.14%
2013-06-11	0	70.60	70.60	70.75	69.80	69.80	1,000	69,800	69.800	28.19	28.19	28.25	27.87	27.87	2,504	27.874	-0.35%
2013-06-10	0	70.85	68.00	71.50	-	-	0	0	-	28.29	27.16	28.55	-	-	0	-	0.00%
2013-06-07	0	70.85	70.00	70.85	70.85	70.85	200	14,170	70.850	28.29	27.95	28.29	28.29	28.29	501	28.293	1.21%
2013-06-06	0	70.00	68.50	71.00	-	-	0	0	-	27.95	27.35	28.35	-	-	0	-	0.00%
2013-06-05	0	70.00	68.00	71.00	-	-	0	0	-	27.95	27.16	28.35	-	-	0	-	0.00%
2013-06-04	0	70.00	70.80	71.00	69.00	69.00	400	27,600	69.000	27.95	28.27	28.35	27.55	27.55	1,002	27.555	-0.71%
2013-06-03	0	70.50	69.00	71.00	-	-	0	0	-	28.15	27.55	28.35	-	-	0	-	0.00%
2013-05-31	0	70.50	70.50	71.00	-	-	0	0	-	28.15	28.15	28.35	-	-	0	-	0.00%
2013-05-30	0	70.50	70.25	70.50	70.00	71.10	12,200	865,440	70.938	28.15	28.05	28.15	27.95	28.39	30,550	28.328	-0.70%
2013-05-29	0	71.00	71.00	71.50	71.00	71.70	7,800	556,040	71.287	28.35	28.35	28.55	28.35	28.63	19,532	28.468	-0.42%
2013-05-28	0	71.30	71.30	71.90	-	-	0	0	-	28.47	28.47	28.71	-	-	0	-	0.14%
2013-05-27	0	71.20	71.20	72.00	-	-	0	0	-	28.43	28.43	28.75	-	-	0	-	0.28%
2013-05-24	0	71.00	71.00	72.00	71.00	71.00	400	28,400	71.000	28.35	28.35	28.75	28.35	28.35	1,002	28.353	-1.39%
2013-05-23	0	72.00	70.60	72.50	-	-	0	0	-	28.75	28.19	28.95	-	-	0	-	0.00%
2013-05-22	0	72.00	71.05	72.40	-	-	0	0	-	28.75	28.37	28.91	-	-	0	-	0.00%
2013-05-21	0	72.00	71.05	72.50	-	-	4,750	342,000	72.000	28.75	28.37	28.95	-	-	11,895	28.753	0.00%
2013-05-20	0	72.00	71.05	72.00	-	-	0	0	-	28.75	28.37	28.75	-	-	0	-	0.00%
2013-05-16	0	72.00	71.50	72.50	72.00	72.50	12,000	865,000	72.083	28.75	28.55	28.95	28.75	28.95	30,049	28.786	-0.28%
2013-05-15	0	72.20	71.50	72.50	-	-	0	0	-	28.83	28.55	28.95	-	-	0	-	0.00%
2013-05-14	0	72.20	72.20	72.50	71.50	71.50	200	14,300	71.500	28.83	28.83	28.95	28.55	28.55	501	28.553	-0.41%
2013-05-13	0	72.50	71.50	72.50	-	-	0	0	-	28.95	28.55	28.95	-	-	0	-	0.00%
2013-05-10	0	72.50	71.00	72.50	-	-	0	0	-	28.95	28.35	28.95	-	-	0	-	0.00%
2013-05-09	0	72.50	72.00	72.50	72.50	72.50	1,200	87,000	72.500	28.95	28.75	28.95	28.95	28.95	3,005	28.952	0.00%
2013-05-08	0	72.50	71.50	72.50	72.50	72.50	800	58,000	72.500	28.95	28.55	28.95	28.95	28.95	2,003	28.952	0.00%
2013-05-07	0	72.50	72.00	72.50	72.00	72.50	14,200	1,028,700	72.444	28.95	28.75	28.95	28.75	28.95	35,559	28.930	0.00%
2013-05-06	0	72.50	71.50	72.50	-	-	0	0	-	28.95	28.55	28.95	-	-	0	-	0.00%
2013-05-03	0	72.50	70.50	72.50	71.60	72.50	9,388	676,780	72.090	28.95	28.15	28.95	28.59	28.95	23,509	28.788	0.97%
2013-05-02	0	71.80	71.80	71.90	71.10	71.80	2,200	157,260	71.482	28.67	28.67	28.71	28.39	28.67	5,509	28.546	1.13%
2013-04-30	0	71.00	70.60	71.90	-	-	0	0	-	28.35	28.19	28.71	-	-	0	-	0.00%
2013-04-29	0	71.00	70.60	71.90	-	-	0	0	-	28.35	28.19	28.71	-	-	0	-	0.00%
2013-04-26	0	71.00	70.50	71.90	71.00	71.00	1,000	71,000	71.000	28.35	28.15	28.71	28.35	28.35	2,504	28.353	0.00%
2013-04-25	0	71.00	70.60	71.50	-	-	0	0	-	28.35	28.19	28.55	-	-	0	-	0.00%
2013-04-24	0	71.00	70.60	71.95	-	-	0	0	-	28.35	28.19	28.73	-	-	0	-	0.00%
2013-04-23	0	71.00	71.00	71.95	71.00	71.00	400	28,400	71.000	28.35	28.35	28.73	28.35	28.35	1,002	28.353	0.00%
2013-04-22	0	71.00	70.50	71.95	-	-	400	28,200	70.500	28.35	28.15	28.73	-	-	1,002	28.154	0.00%
2013-04-19	0	71.00	71.00	71.60	71.00	71.00	1,000	71,000	71.000	28.35	28.35	28.59	28.35	28.35	2,504	28.353	-1.25%
2013-04-18	0	71.90	71.00	71.90	-	-	0	0	-	28.71	28.35	28.71	-	-	0	-	0.00%
2013-04-17	0	71.90	71.10	72.00	-	-	0	0	-	28.71	28.39	28.75	-	-	0	-	0.00%
2013-04-16	0	71.90	70.80	72.00	71.90	71.90	1,400	100,660	71.900	28.71	28.27	28.75	28.71	28.71	3,506	28.713	0.00%
2013-04-15	0	71.90	-	71.90	72.00	72.00	600	43,200	72.000	28.71	-	28.71	28.75	28.75	1,502	28.753	-0.14%
2013-04-12	0	72.00	71.00	72.00	-	-	0	0	-	28.75	28.35	28.75	-	-	0	-	0.00%
2013-04-11	0	72.00	71.50	72.00	72.00	72.00	3,200	230,400	72.000	28.75	28.55	28.75	28.75	28.75	8,013	28.753	0.14%
2013-04-10	0	71.90	70.25	72.00	-	-	0	0	-	28.71	28.05	28.75	-	-	0	-	0.00%
2013-04-09	0	71.90	71.90	72.00	-	-	0	0	-	28.71	28.71	28.75	-	-	0	-	1.27%
2013-04-08	0	71.00	71.00	-	70.05	70.05	1,000	70,050	70.050	28.35	28.35	-	27.97	27.97	2,504	27.974	0.71%
2013-04-05	0	70.50	70.00	71.50	70.50	70.55	2,200	155,140	70.518	28.15	27.95	28.55	28.15	28.17	5,509	28.161	-1.40%
2013-04-03	0	71.50	71.40	72.00	71.50	72.00	3,200	229,400	71.688	28.55	28.51	28.75	28.55	28.75	8,013	28.628	-0.69%
2013-04-02	0	72.00	71.00	72.00	72.00	72.00	1,400	100,800	72.000	28.75	28.35	28.75	28.75	28.75	3,506	28.753	0.07%
2013-03-28	0	71.95	71.95	72.00	71.25	71.25	1,000	71,250	71.250	28.73	28.73	28.75	28.45	28.45	2,504	28.453	0.49%
2013-03-27	0	71.60	71.60	72.00	71.60	71.60	2,000	143,200	71.600	28.59	28.59	28.75	28.59	28.59	5,008	28.593	-0.56%
2013-03-26	0	72.00	71.55	72.00	71.55	72.00	800	57,510	71.888	28.75	28.57	28.75	28.57	28.75	2,003	28.708	-0.14%
2013-03-25	0	72.10	71.30	73.00	72.10	72.10	400	28,840	72.100	28.79	28.47	29.15	28.79	28.79	1,002	28.793	-1.30%
2013-03-22	0	73.05	72.05	73.05	72.00	73.05	2,800	202,220	72.221	29.17	28.77	29.17	28.75	29.17	7,012	28.841	-2.60%
2013-03-21	0	75.00	74.10	75.50	-	-	0	0	-	29.95	29.59	30.15	-	-	0	-	0.00%
2013-03-20	0	75.00	73.00	75.40	75.00	75.00	1,000	75,000	75.000	29.95	29.15	30.11	29.95	29.95	2,504	29.951	1.28%
2013-03-19	0	74.05	74.05	75.00	64.50	64.50	800	51,600	64.500	29.57	29.57	29.95	25.76	25.76	2,003	25.758	2.14%
2013-03-18	0	72.50	72.50	75.00	71.50	71.50	1,400	100,100	71.500	28.95	28.95	29.95	28.55	28.55	3,506	28.553	-3.97%
2013-03-15	0	75.50	69.00	76.00	-	-	0	0	-	30.15	27.55	30.35	-	-	0	-	0.00%
2013-03-14	0	75.50	70.00	75.50	-	-	0	0	-	30.15	27.95	30.15	-	-	0	-	0.00%
2013-03-13	0	75.50	69.05	76.75	-	-	0	0	-	30.15	27.57	30.65	-	-	0	-	0.00%
2013-03-12	0	75.50	68.80	76.45	75.50	76.50	800	60,960	76.200	30.15	27.47	30.53	30.15	30.55	2,003	30.430	-0.26%
2013-03-11	0	76.30	75.40	76.50	-	-	0	0	-	30.23	29.87	30.31	-	-	0	-	0.00%
2013-03-08	0	76.30	75.10	77.00	76.00	76.30	4,000	304,360	76.090	30.23	29.75	30.51	30.11	30.23	10,096	30.147	1.06%
2013-03-07	0	75.50	74.65	76.00	75.50	75.50	1,800	135,900	75.500	29.91	29.58	30.11	29.91	29.91	4,543	29.913	0.00%
2013-03-06	0	75.50	74.10	76.00	74.10	75.50	9,950	744,940	74.868	29.91	29.36	30.11	29.36	29.91	25,114	29.663	3.42%
2013-03-05	0	73.00	70.00	-	73.00	73.00	1,000	73,000	73.000	28.92	27.73	-	28.92	28.92	2,524	28.923	0.00%
2013-03-04	0	73.00	73.00	73.50	73.00	73.00	800	58,400	73.000	28.92	28.92	29.12	28.92	28.92	2,019	28.923	0.00%
2013-03-01	0	73.00	71.50	73.50	73.00	73.00	5,400	394,200	73.000	28.92	28.33	29.12	28.92	28.92	13,629	28.923	0.27%
2013-02-28	0	72.80	72.10	73.00	71.80	73.00	3,000	217,880	72.627	28.84	28.57	28.92	28.45	28.92	7,572	28.775	2.54%
2013-02-27	0	71.00	70.50	-	70.50	71.00	3,400	240,700	70.794	28.13	27.93	-	27.93	28.13	8,582	28.049	1.28%
2013-02-26	0	70.10	70.10	71.00	70.10	70.15	1,400	98,530	70.379	27.77	27.77	28.13	27.77	27.79	3,534	27.884	-1.27%
2013-02-25	0	71.00	70.15	71.00	71.10	71.15	800	56,890	71.113	28.13	27.79	28.13	28.17	28.19	2,019	28.175	-1.39%
2013-02-22	0	72.00	71.50	72.00	70.50	72.00	1,600	114,440	71.525	28.53	28.33	28.53	27.93	28.53	4,038	28.338	0.98%
2013-02-21	0	71.30	71.25	72.60	71.30	72.00	1,600	114,430	71.519	28.25	28.23	28.76	28.25	28.53	4,038	28.336	-2.33%
2013-02-20	0	73.00	72.70	72.90	72.00	73.00	10,400	752,180	72.325	28.92	28.80	28.88	28.53	28.92	26,249	28.655	1.39%
2013-02-19	0	72.00	72.00	72.40	71.00	72.20	32,525	2,342,347	72.017	28.53	28.53	28.68	28.13	28.61	82,092	28.533	2.86%
2013-02-18	0	70.00	69.80	71.00	68.00	70.00	17,000	1,180,500	69.441	27.73	27.65	28.13	26.94	27.73	42,908	27.513	4.48%
2013-02-15	0	67.00	67.00	67.75	66.80	66.80	1,600	106,880	66.800	26.55	26.55	26.84	26.47	26.47	4,038	26.466	-1.11%
2013-02-14	0	67.75	67.75	67.80	66.00	66.80	4,400	290,880	66.109	26.84	26.84	26.86	26.15	26.47	11,105	26.192	2.65%
2013-02-08	0	66.00	65.30	66.50	65.40	66.00	3,000	197,400	65.800	26.15	25.87	26.35	25.91	26.15	7,572	26.070	-0.45%
2013-02-07	0	66.30	64.50	66.30	66.20	66.30	4,600	304,580	66.213	26.27	25.55	26.27	26.23	26.27	11,610	26.234	0.45%
2013-02-06	0	66.00	65.60	66.90	65.95	66.00	3,000	197,970	65.990	26.15	25.99	26.51	26.13	26.15	7,572	26.145	0.61%
2013-02-05	0	65.60	64.60	65.60	66.00	66.00	400	26,400	66.000	25.99	25.59	25.99	26.15	26.15	1,010	26.149	-0.61%
2013-02-04	0	66.00	64.30	66.20	65.95	66.00	4,409	290,973	65.995	26.15	25.48	26.23	26.13	26.15	11,128	26.147	0.08%
2013-02-01	0	65.95	65.40	65.95	66.00	66.00	2,200	145,200	66.000	26.13	25.91	26.13	26.15	26.15	5,553	26.149	1.07%
2013-01-31	0	65.25	65.25	-	-	-	0	0	-	25.85	25.85	-	-	-	0	-	0.08%
2013-01-30	0	65.20	65.20	67.20	-	-	0	0	-	25.83	25.83	26.62	-	-	0	-	0.77%
2013-01-29	0	64.70	64.60	70.00	64.50	64.70	4,400	284,400	64.636	25.63	25.59	27.73	25.55	25.63	11,105	25.609	-0.77%
2013-01-28	0	65.20	65.20	67.10	64.50	65.20	3,200	208,500	65.156	25.83	25.83	26.59	25.55	25.83	8,077	25.815	0.31%
2013-01-25	0	65.00	64.90	65.70	64.00	68.00	6,762	435,917	64.466	25.75	25.71	26.03	25.36	26.94	17,067	25.541	-2.99%
2013-01-24	0	67.00	65.30	67.00	67.00	67.00	1,000	67,000	67.000	26.55	25.87	26.55	26.55	26.55	2,524	26.545	-1.18%
2013-01-23	0	67.80	67.15	68.80	67.80	72.00	2,600	175,580	67.531	26.86	26.60	27.26	26.86	28.53	6,562	26.756	4.31%
2013-01-22	0	65.00	64.70	65.00	64.10	65.00	600	38,820	64.700	25.75	25.63	25.75	25.40	25.75	1,514	25.634	2.36%
2013-01-21	0	63.50	63.50	65.50	63.50	63.50	200	12,700	63.500	25.16	25.16	25.95	25.16	25.16	505	25.159	-2.23%
2013-01-18	0	64.95	64.75	64.95	-	-	0	0	-	25.73	25.65	25.73	-	-	0	-	0.00%
2013-01-17	0	64.95	64.95	65.00	64.25	64.50	6,400	412,450	64.445	25.73	25.73	25.75	25.46	25.55	16,153	25.533	0.70%
2013-01-16	0	64.50	63.10	-	-	-	0	0	-	25.55	25.00	-	-	-	0	-	0.00%
2013-01-15	0	64.50	64.30	65.00	64.30	64.50	42,400	2,726,560	64.306	25.55	25.48	25.75	25.48	25.55	107,016	25.478	0.39%
2013-01-14	0	64.25	64.05	65.00	64.25	65.00	6,200	399,850	64.492	25.46	25.38	25.75	25.46	25.75	15,649	25.552	0.00%
2013-01-11	0	64.25	64.25	-	64.00	64.00	21,400	1,369,600	64.000	25.46	25.46	-	25.36	25.36	54,013	25.357	0.39%
2013-01-10	0	64.00	63.50	-	64.00	64.00	11,000	704,000	64.000	25.36	25.16	-	25.36	25.36	27,764	25.357	0.00%
2013-01-09	0	64.00	62.80	64.00	-	-	0	0	-	25.36	24.88	25.36	-	-	0	-	0.00%
2013-01-08	0	64.00	63.00	64.50	63.00	64.00	3,400	216,700	63.735	25.36	24.96	25.55	24.96	25.36	8,582	25.252	0.79%
2013-01-07	0	63.50	62.75	63.90	62.30	64.00	5,437	346,244	63.683	25.16	24.86	25.32	24.68	25.36	13,723	25.231	-0.78%
2013-01-04	0	64.00	62.20	64.00	-	-	0	0	-	25.36	24.64	25.36	-	-	0	-	-0.78%
2013-01-03	0	64.50	62.65	64.50	-	-	0	0	-	25.55	24.82	25.55	-	-	0	-	0.00%
2013-01-02	0	64.50	62.60	64.50	64.00	64.50	10,600	680,160	64.166	25.55	24.80	25.55	25.36	25.55	26,754	25.423	0.86%
2012-12-31	0	63.95	63.95	64.00	-	-	0	0	-	25.34	25.34	25.36	-	-	0	-	1.51%
2012-12-28	0	63.00	63.00	64.00	-	-	200	12,650	63.250	24.96	24.96	25.36	-	-	505	25.060	0.00%
2012-12-27	0	63.00	62.60	63.00	63.00	63.60	4,400	278,990	63.407	24.96	24.80	24.96	24.96	25.20	11,105	25.122	-0.87%
2012-12-24	0	63.55	62.50	63.55	-	-	0	0	-	25.18	24.76	25.18	-	-	0	-	-0.08%
2012-12-21	0	63.60	62.60	63.85	-	-	0	0	-	25.20	24.80	25.30	-	-	0	-	0.00%
2012-12-20	0	63.60	63.60	64.00	63.60	63.60	1,600	101,760	63.600	25.20	25.20	25.36	25.20	25.20	4,038	25.198	0.00%
2012-12-19	0	63.60	62.60	64.50	-	-	0	0	-	25.20	24.80	25.55	-	-	0	-	0.00%
2012-12-18	0	63.60	62.50	64.50	-	-	0	0	-	25.20	24.76	25.55	-	-	0	-	0.00%
2012-12-17	0	63.60	62.80	64.50	63.60	63.60	200	12,720	63.600	25.20	24.88	25.55	25.20	25.20	505	25.198	0.08%
2012-12-14	0	63.55	63.55	63.60	63.50	63.50	5,962	378,514	63.488	25.18	25.18	25.20	25.16	25.16	15,048	25.154	0.08%
2012-12-13	0	63.50	62.65	63.50	63.50	63.50	2,000	127,000	63.500	25.16	24.82	25.16	25.16	25.16	5,048	25.159	-0.78%
2012-12-12	0	64.00	62.60	64.50	64.00	64.00	1,000	64,000	64.000	25.36	24.80	25.55	25.36	25.36	2,524	25.357	-1.01%
2012-12-11	0	64.65	64.65	64.75	-	-	0	0	-	25.61	25.61	25.65	-	-	0	-	1.02%
2012-12-10	0	64.00	62.60	64.50	64.00	64.00	1,000	64,000	64.000	25.36	24.80	25.55	25.36	25.36	2,524	25.357	-0.70%
2012-12-07	0	64.45	64.45	64.50	-	-	0	0	-	25.54	25.54	25.55	-	-	0	-	1.50%
2012-12-06	0	63.50	62.00	64.50	-	-	0	0	-	25.16	24.56	25.55	-	-	0	-	0.00%
2012-12-05	0	63.50	62.60	64.50	-	-	0	0	-	25.16	24.80	25.55	-	-	0	-	0.00%
2012-12-04	0	63.50	62.70	63.80	63.50	63.50	1,000	63,500	63.500	25.16	24.84	25.28	25.16	25.16	2,524	25.159	0.00%
2012-12-03	0	63.50	62.80	64.00	-	-	0	0	-	25.16	24.88	25.36	-	-	0	-	-0.00%
2012-11-30	0	64.90	64.90	65.00	64.90	64.90	4,800	311,470	64.890	25.16	25.16	25.20	25.16	25.16	12,382	25.155	-0.08%
2012-11-29	0	64.95	64.95	65.00	-	-	0	0	-	25.18	25.18	25.20	-	-	0	-	1.48%
2012-11-28	0	64.00	64.00	64.90	-	-	0	0	-	24.81	24.81	25.16	-	-	0	-	0.00%
2012-11-27	0	64.00	63.80	65.00	64.00	65.60	14,000	904,000	64.571	24.81	24.73	25.20	24.81	25.43	36,115	25.031	0.00%
2012-11-26	0	64.00	62.65	64.00	64.05	64.05	600	38,430	64.050	24.81	24.29	24.81	24.83	24.83	1,548	24.829	0.00%
2012-11-23	0	64.00	63.55	64.25	64.00	64.25	6,000	384,050	64.008	24.81	24.64	24.91	24.81	24.91	15,478	24.813	-0.78%
2012-11-22	0	64.50	63.30	65.20	64.50	64.50	4,000	258,000	64.500	25.00	24.54	25.28	25.00	25.00	10,318	25.004	-1.07%
2012-11-21	0	65.20	-	65.20	65.00	65.50	5,800	377,340	65.059	25.28	-	25.28	25.20	25.39	14,962	25.220	0.31%
2012-11-20	0	65.00	62.70	65.00	-	-	0	0	-	25.20	24.31	25.20	-	-	0	-	0.00%
2012-11-19	0	65.00	61.80	68.00	65.00	65.00	3,000	195,000	65.000	25.20	23.96	26.36	25.20	25.20	7,739	25.198	2.69%
2012-11-16	0	63.30	63.30	64.00	63.00	63.00	400	25,200	63.000	24.54	24.54	24.81	24.42	24.42	1,032	24.422	1.28%
2012-11-15	0	62.50	62.50	63.50	-	-	0	0	-	24.23	24.23	24.62	-	-	0	-	0.00%
2012-11-14	0	62.50	62.50	63.00	-	-	0	0	-	24.23	24.23	24.42	-	-	0	-	0.00%
2012-11-13	0	62.50	62.25	-	62.25	62.50	4,600	286,850	62.359	24.23	24.13	-	24.13	24.23	11,866	24.174	-0.79%
2012-11-12	0	63.00	63.00	63.50	63.00	63.00	400	25,200	63.000	24.42	24.42	24.62	24.42	24.42	1,032	24.422	0.00%
2012-11-09	0	63.00	62.95	64.00	63.00	63.00	3,000	189,000	63.000	24.42	24.40	24.81	24.42	24.42	7,739	24.422	0.00%
2012-11-08	0	63.00	62.00	64.00	63.00	63.00	2,000	126,000	63.000	24.42	24.03	24.81	24.42	24.42	5,159	24.422	-1.56%
2012-11-07	0	64.00	62.90	64.00	64.00	64.00	800	51,200	64.000	24.81	24.38	24.81	24.81	24.81	2,064	24.810	0.00%
2012-11-06	0	64.00	62.40	64.00	-	-	0	0	-	24.81	24.19	24.81	-	-	0	-	0.00%
2012-11-05	0	64.00	62.10	64.00	64.00	64.00	600	38,400	64.000	24.81	24.07	24.81	24.81	24.81	1,548	24.810	-0.47%
2012-11-02	0	64.30	62.10	64.30	-	-	0	0	-	24.93	24.07	24.93	-	-	0	-	-0.31%
2012-11-01	0	64.50	62.60	64.50	64.50	64.50	600	38,700	64.500	25.00	24.27	25.00	25.00	25.00	1,548	25.004	0.78%
2012-10-31	0	64.00	62.80	64.00	-	-	0	0	-	24.81	24.34	24.81	-	-	0	-	-0.62%
2012-10-30	0	64.40	62.50	64.40	-	-	0	0	-	24.96	24.23	24.96	-	-	0	-	-0.77%
2012-10-29	0	64.90	63.20	64.90	-	-	0	0	-	25.16	24.50	25.16	-	-	0	-	0.00%
2012-10-26	0	64.90	63.40	64.90	64.90	64.90	2,600	168,740	64.900	25.16	24.58	25.16	25.16	25.16	6,707	25.159	1.41%
2012-10-25	0	64.00	64.00	65.00	64.00	64.00	1,000	64,000	64.000	24.81	24.81	25.20	24.81	24.81	2,580	24.810	-1.39%
2012-10-24	0	64.90	63.00	64.90	64.90	64.90	200	12,980	64.900	25.16	24.42	25.16	25.16	25.16	516	25.159	1.56%
2012-10-22	0	63.90	63.40	63.90	63.80	63.90	1,600	102,140	63.838	24.77	24.58	24.77	24.73	24.77	4,127	24.747	0.16%
2012-10-19	0	63.80	63.40	63.90	63.00	63.80	3,400	215,500	63.382	24.73	24.58	24.77	24.42	24.73	8,771	24.570	-0.31%
2012-10-18	0	64.00	63.00	65.50	63.50	64.00	4,000	254,100	63.525	24.81	24.42	25.39	24.62	24.81	10,318	24.626	1.11%
2012-10-17	0	63.30	62.00	63.30	63.30	63.30	600	37,980	63.300	24.54	24.03	24.54	24.54	24.54	1,548	24.539	-0.16%
2012-10-16	0	63.40	62.60	63.40	-	-	0	0	-	24.58	24.27	24.58	-	-	0	-	-0.08%
2012-10-15	0	63.45	63.45	63.50	62.50	62.50	2,400	150,000	62.500	24.60	24.60	24.62	24.23	24.23	6,191	24.228	-0.08%
2012-10-12	0	63.50	62.60	63.50	-	-	0	0	-	24.62	24.27	24.62	-	-	0	-	0.00%
2012-10-11	0	63.50	62.50	63.50	63.50	63.50	200	12,700	63.500	24.62	24.23	24.62	24.62	24.62	516	24.616	0.79%
2012-10-10	0	63.00	62.50	63.00	63.00	63.50	3,600	226,900	63.028	24.42	24.23	24.42	24.42	24.62	9,287	24.433	0.00%
2012-10-09	0	63.00	62.50	63.30	63.00	63.00	16,800	1,058,400	63.000	24.42	24.23	24.54	24.42	24.42	43,338	24.422	0.00%
2012-10-08	0	63.00	62.40	63.00	-	-	0	0	-	24.42	24.19	24.42	-	-	0	-	0.00%
2012-10-05	0	63.00	62.80	63.00	62.50	63.05	14,200	891,950	62.813	24.42	24.34	24.42	24.23	24.44	36,631	24.350	-0.47%
2012-10-04	0	63.30	63.00	63.30	63.30	63.30	10,600	670,980	63.300	24.54	24.42	24.54	24.54	24.54	27,344	24.539	0.48%
2012-10-03	0	63.00	62.10	63.00	63.00	63.10	3,200	201,660	63.019	24.42	24.07	24.42	24.42	24.46	8,255	24.429	-0.47%
2012-09-28	0	63.30	63.30	63.40	-	-	0	0	-	24.54	24.54	24.58	-	-	0	-	1.61%
2012-09-27	0	62.30	61.60	62.30	-	-	0	0	-	24.15	23.88	24.15	-	-	0	-	0.00%
2012-09-26	0	62.30	61.70	62.30	-	-	0	0	-	24.15	23.92	24.15	-	-	0	-	-0.16%
2012-09-25	0	62.40	62.40	62.50	61.60	62.40	1,400	86,560	61.829	24.19	24.19	24.23	23.88	24.19	3,611	23.968	0.00%
2012-09-24	0	62.40	62.05	63.40	-	-	1,000	62,000	62.000	24.19	24.05	24.58	-	-	2,580	24.035	0.00%
2012-09-21	0	62.40	62.40	62.80	62.00	62.50	11,600	720,080	62.076	24.19	24.19	24.34	24.03	24.23	29,924	24.064	0.65%
2012-09-20	0	62.00	62.00	62.50	62.00	62.00	800	49,600	62.000	24.03	24.03	24.23	24.03	24.03	2,064	24.035	0.00%
2012-09-19	0	62.00	62.00	62.50	62.00	62.00	8,400	520,800	62.000	24.03	24.03	24.23	24.03	24.03	21,669	24.035	0.00%
2012-09-18	0	62.00	61.40	62.20	62.00	62.00	5,800	359,600	62.000	24.03	23.80	24.11	24.03	24.03	14,962	24.035	-0.80%
2012-09-17	0	62.50	62.50	63.40	62.00	62.50	5,000	311,200	62.240	24.23	24.23	24.58	24.03	24.23	12,898	24.128	0.64%
2012-09-14	0	62.10	62.00	63.00	62.10	62.20	400	24,860	62.150	24.07	24.03	24.42	24.07	24.11	1,032	24.093	0.16%
2012-09-13	0	62.00	62.00	62.50	61.20	61.50	600	36,780	61.300	24.03	24.03	24.23	23.72	23.84	1,548	23.763	0.00%
2012-09-12	0	62.00	62.00	63.00	61.00	61.00	600	36,600	61.000	24.03	24.03	24.42	23.65	23.65	1,548	23.647	0.00%
2012-09-11	0	62.00	61.50	62.30	62.00	62.50	1,800	111,800	62.111	24.03	23.84	24.15	24.03	24.23	4,643	24.078	-1.59%
2012-09-10	0	63.00	61.50	63.00	-	-	0	0	-	24.42	23.84	24.42	-	-	0	-	0.00%
2012-09-07	0	63.00	61.00	63.45	-	-	0	0	-	24.42	23.65	24.60	-	-	0	-	0.00%
2012-09-06	0	63.00	61.00	63.30	-	-	0	0	-	24.42	23.65	24.54	-	-	0	-	0.00%
2012-09-05	0	63.00	62.00	63.20	-	-	0	0	-	24.42	24.03	24.50	-	-	0	-	0.00%
2012-09-04	0	63.00	61.50	63.00	-	-	0	0	-	24.42	23.84	24.42	-	-	0	-	0.00%
2012-09-03	0	63.00	62.30	63.00	62.50	63.00	6,400	402,820	62.941	24.42	24.15	24.42	24.23	24.42	16,510	24.399	1.45%
2012-08-31	0	62.10	61.10	62.50	62.10	62.10	3,400	211,140	62.100	24.07	23.69	24.23	24.07	24.07	8,771	24.073	0.16%
2012-08-30	0	62.00	62.00	62.50	61.50	62.00	4,400	272,570	61.948	24.03	24.03	24.23	23.84	24.03	11,350	24.014	-0.80%
2012-08-29	0	62.50	61.65	62.90	-	-	0	0	-	24.23	23.90	24.38	-	-	0	-	0.00%
2012-08-28	0	62.50	62.50	62.90	-	-	0	0	-	24.23	24.23	24.38	-	-	0	-	0.00%
2012-08-27	0	62.50	62.00	62.95	61.50	62.50	6,000	374,000	62.333	24.23	24.03	24.40	23.84	24.23	15,478	24.164	0.00%
2012-08-24	0	62.50	61.00	62.95	-	-	0	0	-	24.23	23.65	24.40	-	-	0	-	0.00%
2012-08-23	0	62.50	62.00	62.80	62.50	62.50	1,000	62,500	62.500	24.23	24.03	24.34	24.23	24.23	2,580	24.228	0.00%
2012-08-22	0	62.50	62.50	63.00	-	-	0	0	-	24.23	24.23	24.42	-	-	0	-	0.00%
2012-08-21	0	62.50	62.20	62.95	62.50	62.50	200	12,500	62.500	24.23	24.11	24.40	24.23	24.23	516	24.228	0.00%
2012-08-20	0	62.50	61.80	62.70	-	-	0	0	-	24.23	23.96	24.31	-	-	0	-	0.00%
2012-08-17	0	62.50	61.60	62.80	62.20	63.00	4,000	251,640	62.910	24.23	23.88	24.34	24.11	24.42	10,318	24.387	2.12%
2012-08-16	0	61.20	61.00	62.00	60.95	61.20	24,800	1,512,820	61.001	23.72	23.65	24.03	23.63	23.72	63,975	23.647	0.41%
2012-08-15	0	60.95	59.05	60.95	-	-	0	0	-	23.63	22.89	23.63	-	-	0	-	-0.08%
2012-08-14	0	61.00	59.25	61.00	61.00	61.00	1,270	77,435	60.972	23.65	22.97	23.65	23.65	23.65	3,276	23.636	0.58%
2012-08-13	0	60.65	60.10	61.00	-	-	0	0	-	23.51	23.30	23.65	-	-	0	-	0.00%
2012-08-10	0	60.95	60.20	60.95	60.20	61.80	3,200	194,320	60.725	23.51	23.22	23.51	23.22	23.84	8,296	23.424	-2.40%
2012-08-09	0	62.45	61.20	62.45	-	-	0	0	-	24.09	23.61	24.09	-	-	0	-	-0.48%
2012-08-08	0	62.75	60.30	62.75	-	-	0	0	-	24.21	23.26	24.21	-	-	0	-	0.00%
2012-08-07	0	62.75	60.00	62.80	62.75	62.75	200	12,550	62.750	24.21	23.14	24.22	24.21	24.21	518	24.206	1.29%
2012-08-06	0	61.95	60.50	62.90	-	-	0	0	-	23.90	23.34	24.26	-	-	0	-	0.00%
2012-08-03	0	61.95	59.40	62.95	-	-	0	0	-	23.90	22.91	24.28	-	-	0	-	0.00%
2012-08-02	0	61.95	60.00	62.50	-	-	0	0	-	23.90	23.14	24.11	-	-	0	-	0.00%
2012-08-01	0	61.95	59.50	62.00	-	-	0	0	-	23.90	22.95	23.92	-	-	0	-	0.00%
2012-07-31	0	61.95	58.00	62.20	-	-	0	0	-	23.90	22.37	23.99	-	-	0	-	0.00%
2012-07-30	0	61.95	58.50	62.50	-	-	0	0	-	23.90	22.57	24.11	-	-	0	-	0.00%
2012-07-27	0	61.95	59.50	62.00	-	-	0	0	-	23.90	22.95	23.92	-	-	0	-	0.00%
2012-07-26	0	61.95	59.50	62.95	-	-	0	0	-	23.90	22.95	24.28	-	-	0	-	0.00%
2012-07-25	0	61.95	59.55	62.00	-	-	0	0	-	23.90	22.97	23.92	-	-	0	-	0.00%
2012-07-24	0	61.95	-	62.00	-	-	0	0	-	23.90	-	23.92	-	-	0	-	0.00%
2012-07-23	0	61.95	58.80	62.00	61.95	61.95	200	12,390	61.950	23.90	22.68	23.92	23.90	23.90	518	23.897	1.56%
2012-07-20	0	61.00	59.50	61.50	61.00	61.00	3,000	183,000	61.000	23.53	22.95	23.72	23.53	23.53	7,777	23.531	0.00%
2012-07-19	0	61.00	59.05	61.00	60.90	61.00	2,000	121,980	60.990	23.53	22.78	23.53	23.49	23.53	5,185	23.527	0.83%
2012-07-18	0	60.50	58.50	60.75	-	-	0	0	-	23.34	22.57	23.43	-	-	0	-	0.00%
2012-07-17	0	60.50	59.00	60.90	60.50	60.50	200	12,100	60.500	23.34	22.76	23.49	23.34	23.34	518	23.338	1.68%
2012-07-16	0	59.50	59.00	61.00	59.00	59.50	3,600	213,100	59.194	22.95	22.76	23.53	22.76	22.95	9,333	22.834	0.85%
2012-07-13	0	59.00	58.40	61.00	-	-	0	0	-	22.76	22.53	23.53	-	-	0	-	0.00%
2012-07-12	0	59.00	59.00	60.90	59.00	59.00	600	35,400	59.000	22.76	22.76	23.49	22.76	22.76	1,555	22.759	-1.75%
2012-07-11	0	60.05	59.20	61.00	-	-	0	0	-	23.16	22.84	23.53	-	-	0	-	0.00%
2012-07-10	0	60.05	59.30	60.05	60.05	60.05	400	24,020	60.050	23.16	22.87	23.16	23.16	23.16	1,037	23.164	-1.56%
2012-07-09	0	61.00	60.10	61.90	60.50	61.00	3,000	182,500	60.833	23.53	23.18	23.88	23.34	23.53	7,777	23.466	1.67%
2012-07-06	0	60.00	60.00	62.50	-	-	0	0	-	23.14	23.14	24.11	-	-	0	-	1.69%
2012-07-05	0	59.00	59.00	62.50	58.00	58.00	3,200	185,600	58.000	22.76	22.76	24.11	22.37	22.37	8,296	22.373	0.00%
2012-07-04	0	59.00	58.80	62.50	-	-	0	0	-	22.76	22.68	24.11	-	-	0	-	0.00%
2012-07-03	0	59.00	59.00	62.00	-	-	0	0	-	22.76	22.76	23.92	-	-	0	-	0.00%
2012-06-29	0	59.00	58.00	62.90	-	-	0	0	-	22.76	22.37	24.26	-	-	0	-	0.00%
2012-06-28	0	59.00	57.50	62.50	-	-	0	0	-	22.76	22.18	24.11	-	-	0	-	0.00%
2012-06-27	0	59.00	58.40	62.00	-	-	0	0	-	22.76	22.53	23.92	-	-	0	-	0.00%
2012-06-26	0	59.00	57.80	62.00	-	-	0	0	-	22.76	22.30	23.92	-	-	0	-	0.00%
2012-06-25	0	59.00	57.50	63.00	-	-	0	0	-	22.76	22.18	24.30	-	-	0	-	0.00%
2012-06-22	0	59.00	58.00	62.00	-	-	0	0	-	22.76	22.37	23.92	-	-	0	-	0.00%
2012-06-21	0	59.00	58.80	62.95	-	-	0	0	-	22.76	22.68	24.28	-	-	0	-	0.00%
2012-06-20	0	59.00	58.60	59.00	59.00	59.50	2,600	153,880	59.185	22.76	22.60	22.76	22.76	22.95	6,740	22.830	-3.99%
2012-06-19	0	61.45	59.10	61.50	61.45	61.45	200	12,290	61.450	23.70	22.80	23.72	23.70	23.70	518	23.704	1.57%
2012-06-18	0	60.50	59.00	61.00	-	-	0	0	-	23.34	22.76	23.53	-	-	0	-	0.00%
2012-06-15	0	60.50	58.55	62.50	59.50	60.50	5,000	300,500	60.100	23.34	22.59	24.11	22.95	23.34	12,962	23.183	2.54%
2012-06-14	0	59.00	58.00	64.00	-	-	0	0	-	22.76	22.37	24.69	-	-	0	-	0.00%
2012-06-13	0	59.00	58.10	59.50	-	-	0	0	-	22.76	22.41	22.95	-	-	0	-	0.00%
2012-06-12	0	59.00	58.05	59.50	-	-	0	0	-	22.76	22.39	22.95	-	-	0	-	0.00%
2012-06-11	0	59.00	58.00	59.50	-	-	0	0	-	22.76	22.37	22.95	-	-	0	-	0.00%
2012-06-08	0	59.00	59.00	59.50	-	-	0	0	-	22.76	22.76	22.95	-	-	0	-	0.85%
2012-06-07	0	58.50	57.10	59.50	-	-	0	0	-	22.57	22.03	22.95	-	-	0	-	0.00%
2012-06-06	0	58.50	57.00	61.50	-	-	0	0	-	22.57	21.99	23.72	-	-	0	-	0.00%
2012-06-05	0	58.50	56.50	63.00	-	-	0	0	-	22.57	21.79	24.30	-	-	0	-	0.00%
2012-06-04	0	58.50	54.60	62.50	-	-	0	0	-	22.57	21.06	24.11	-	-	0	-	0.00%
2012-06-01	0	58.50	56.50	63.00	-	-	0	0	-	22.57	21.79	24.30	-	-	0	-	0.00%
2012-05-31	0	58.50	56.55	64.00	-	-	0	0	-	22.57	21.81	24.69	-	-	0	-	0.00%
2012-05-30	0	58.50	58.15	63.00	58.50	58.50	400	23,400	58.500	22.57	22.43	24.30	22.57	22.57	1,037	22.566	-0.85%
2012-05-29	0	59.00	58.10	61.90	-	-	0	0	-	22.76	22.41	23.88	-	-	0	-	0.00%
2012-05-28	0	59.00	57.50	61.90	-	-	0	0	-	22.76	22.18	23.88	-	-	0	-	0.00%
2012-05-25	0	59.00	57.00	61.90	-	-	0	0	-	22.76	21.99	23.88	-	-	0	-	0.00%
2012-05-24	0	59.00	59.00	61.90	-	-	0	0	-	22.76	22.76	23.88	-	-	0	-	1.55%
2012-05-23	0	58.10	58.10	63.00	58.10	58.10	800	46,520	58.150	22.41	22.41	24.30	22.41	22.41	2,074	22.431	-2.02%
2012-05-22	0	59.30	59.00	62.95	-	-	0	0	-	22.87	22.76	24.28	-	-	0	-	0.00%
2012-05-21	0	59.30	59.00	62.00	-	-	0	0	-	22.87	22.76	23.92	-	-	0	-	0.00%
2012-05-18	0	59.30	58.30	63.00	-	-	0	0	-	22.87	22.49	24.30	-	-	0	-	0.00%
2012-05-17	0	59.30	57.70	63.00	-	-	0	0	-	22.87	22.26	24.30	-	-	0	-	0.00%
2012-05-16	0	59.30	58.65	63.00	-	-	0	0	-	22.87	22.62	24.30	-	-	0	-	0.00%
2012-05-15	0	59.30	58.50	59.50	59.30	59.30	1,800	106,740	59.300	22.87	22.57	22.95	22.87	22.87	4,666	22.875	0.00%
2012-05-14	0	59.30	59.30	59.80	59.30	60.00	3,600	214,060	59.461	22.87	22.87	23.07	22.87	23.14	9,333	22.937	-0.50%
2012-05-11	0	59.60	59.60	60.30	59.50	59.50	2,600	154,700	59.500	22.99	22.99	23.26	22.95	22.95	6,740	22.952	-1.16%
2012-05-10	0	60.30	58.00	60.50	-	-	0	0	-	23.26	22.37	23.34	-	-	0	-	0.00%
2012-05-09	0	60.30	59.00	61.45	60.30	60.30	400	24,120	60.300	23.26	22.76	23.70	23.26	23.26	1,037	23.261	-0.33%
2012-05-08	0	60.50	59.10	60.50	-	-	0	0	-	23.34	22.80	23.34	-	-	0	-	-1.63%
2012-05-07	0	61.50	59.40	61.50	-	-	0	0	-	23.72	22.91	23.72	-	-	0	-	0.00%
2012-05-04	0	61.50	59.10	63.50	-	-	0	0	-	23.72	22.80	24.49	-	-	0	-	0.00%
2012-05-03	0	61.50	59.50	63.50	59.50	61.50	1,200	72,200	60.167	23.72	22.95	24.49	22.95	23.72	3,111	23.209	3.36%
2012-05-02	0	59.50	59.10	62.50	-	-	0	0	-	22.95	22.80	24.11	-	-	0	-	0.00%
2012-04-30	0	59.50	58.50	62.50	-	-	0	0	-	22.95	22.57	24.11	-	-	0	-	0.00%
2012-04-27	0	59.50	59.00	61.50	-	-	0	0	-	22.95	22.76	23.72	-	-	0	-	0.00%
2012-04-26	0	59.50	58.90	63.00	-	-	0	0	-	22.95	22.72	24.30	-	-	0	-	0.00%
2012-04-25	0	59.50	58.55	59.95	-	-	0	0	-	22.95	22.59	23.13	-	-	0	-	0.00%
2012-04-24	0	59.50	59.00	59.50	-	-	0	0	-	22.95	22.76	22.95	-	-	0	-	0.00%
2012-04-23	0	59.50	59.00	59.95	-	-	0	0	-	22.95	22.76	23.13	-	-	0	-	0.00%
2012-04-20	0	59.50	59.50	61.00	-	-	0	0	-	22.95	22.95	23.53	-	-	0	-	0.00%
2012-04-19	0	59.50	59.50	62.00	59.50	59.50	2,000	119,000	59.500	22.95	22.95	23.92	22.95	22.95	5,185	22.952	0.00%
2012-04-18	0	59.50	59.00	62.60	-	-	0	0	-	22.95	22.76	24.15	-	-	0	-	0.00%
2012-04-17	0	59.50	59.30	63.00	-	-	0	0	-	22.95	22.87	24.30	-	-	0	-	0.00%
2012-04-16	0	59.50	59.50	63.00	59.50	59.50	2,000	119,000	59.500	22.95	22.95	24.30	22.95	22.95	5,185	22.952	-1.00%
2012-04-13	0	60.10	59.70	62.50	-	-	0	0	-	23.18	23.03	24.11	-	-	0	-	0.00%
2012-04-12	0	60.10	59.55	63.30	-	-	0	0	-	23.18	22.97	24.42	-	-	0	-	0.00%
2012-04-11	0	60.10	59.50	61.40	-	-	0	0	-	23.18	22.95	23.68	-	-	0	-	0.00%
2012-04-10	0	60.10	59.60	62.30	-	-	0	0	-	23.18	22.99	24.03	-	-	0	-	0.00%
2012-04-05	0	60.10	60.00	62.90	-	-	0	0	-	23.18	23.14	24.26	-	-	0	-	0.00%
2012-04-03	0	60.10	60.05	61.00	60.10	60.50	4,800	288,760	60.158	23.18	23.16	23.53	23.18	23.34	12,443	23.206	-2.28%
2012-04-02	0	61.50	60.80	61.50	61.40	61.50	400	24,580	61.450	23.72	23.45	23.72	23.68	23.72	1,037	23.704	0.00%
2012-03-30	0	61.50	-	61.50	-	-	0	0	-	23.72	-	23.72	-	-	0	-	0.00%
2012-03-29	0	61.50	61.00	61.50	61.50	61.50	1,200	73,800	61.500	23.72	23.53	23.72	23.72	23.72	3,111	23.723	0.00%
2012-03-28	0	61.50	61.00	61.50	61.50	61.50	800	49,200	61.500	23.72	23.53	23.72	23.72	23.72	2,074	23.723	0.00%
2012-03-27	0	61.50	61.50	62.00	61.00	61.00	481	29,292	60.898	23.72	23.72	23.92	23.53	23.53	1,247	23.491	-1.76%
2012-03-26	0	62.60	-	62.60	-	-	0	0	-	24.15	-	24.15	-	-	0	-	0.00%
2012-03-23	0	62.60	61.50	63.00	-	-	0	0	-	24.15	23.72	24.30	-	-	0	-	0.00%
2012-03-22	0	62.60	61.70	63.00	62.60	62.60	1,000	62,600	62.600	24.15	23.80	24.30	24.15	24.15	2,592	24.148	0.32%
2012-03-21	0	62.40	61.00	62.90	-	-	0	0	-	24.07	23.53	24.26	-	-	0	-	0.00%
2012-03-20	0	62.40	62.40	62.90	62.00	62.00	600	37,200	62.000	24.07	24.07	24.26	23.92	23.92	1,555	23.916	0.65%
2012-03-19	0	62.00	61.80	62.90	62.00	62.00	400	24,800	62.000	23.92	23.84	24.26	23.92	23.92	1,037	23.916	-0.64%
2012-03-16	0	62.40	62.00	63.30	-	-	0	0	-	24.07	23.92	24.42	-	-	0	-	0.00%
2012-03-15	0	62.40	61.30	63.00	-	-	0	0	-	24.07	23.65	24.30	-	-	0	-	0.00%
2012-03-14	0	62.40	61.50	63.30	-	-	0	0	-	24.07	23.72	24.42	-	-	0	-	0.00%
2012-03-13	0	62.40	62.40	63.20	-	-	3,200	198,400	62.000	24.07	24.07	24.38	-	-	8,296	23.916	0.73%
2012-03-12	0	62.55	61.00	63.30	-	-	0	0	-	23.90	23.30	24.18	-	-	0	-	0.00%
2012-03-09	0	62.55	61.50	63.30	-	-	0	0	-	23.90	23.50	24.18	-	-	0	-	0.00%
2012-03-08	0	62.55	62.20	63.30	-	-	0	0	-	23.90	23.76	24.18	-	-	0	-	0.00%
2012-03-07	0	62.55	62.00	63.30	-	-	0	0	-	23.90	23.69	24.18	-	-	0	-	0.00%
2012-03-06	0	62.55	61.30	63.30	-	-	0	0	-	23.90	23.42	24.18	-	-	0	-	0.00%
2012-03-05	0	62.55	62.00	63.30	-	-	0	0	-	23.90	23.69	24.18	-	-	0	-	0.00%
2012-03-02	0	62.55	62.50	63.30	-	-	3,075	192,187	62.500	23.90	23.88	24.18	-	-	8,049	23.878	0.00%
2012-03-01	0	62.55	62.05	62.55	62.55	62.55	1,000	62,550	62.550	23.90	23.71	23.90	23.90	23.90	2,617	23.897	-0.71%
2012-02-29	0	63.00	62.60	63.40	63.00	63.00	6,400	403,200	63.000	24.07	23.92	24.22	24.07	24.07	16,752	24.069	0.00%
2012-02-28	0	63.00	61.90	63.40	63.00	63.00	11,600	730,800	63.000	24.07	23.65	24.22	24.07	24.07	30,363	24.069	0.00%
2012-02-27	0	63.00	62.50	63.00	62.20	63.00	4,000	249,520	62.380	24.07	23.88	24.07	23.76	24.07	10,470	23.832	0.64%
2012-02-24	0	62.60	62.60	63.00	62.00	62.00	600	37,200	62.000	23.92	23.92	24.07	23.69	23.69	1,570	23.687	-0.32%
2012-02-23	0	62.80	62.80	63.20	62.40	62.40	600	37,440	62.400	23.99	23.99	24.15	23.84	23.84	1,570	23.840	0.64%
2012-02-22	0	62.40	62.40	63.10	-	-	3,600	223,560	62.100	23.84	23.84	24.11	-	-	9,423	23.725	0.65%
2012-02-21	0	62.00	62.00	63.20	62.00	62.00	400	24,800	62.000	23.69	23.69	24.15	23.69	23.69	1,047	23.687	0.00%
2012-02-20	0	62.00	62.00	63.40	62.00	62.00	600	37,200	62.000	23.69	23.69	24.22	23.69	23.69	1,570	23.687	-1.59%
2012-02-17	0	63.00	63.00	63.30	-	-	0	0	-	24.07	24.07	24.18	-	-	0	-	0.00%
2012-02-16	0	63.00	62.20	63.30	-	-	0	0	-	24.07	23.76	24.18	-	-	0	-	0.00%
2012-02-15	0	63.00	58.00	63.00	63.00	63.00	22,400	1,411,200	63.000	24.07	22.16	24.07	24.07	24.07	58,632	24.069	0.00%
2012-02-14	0	63.00	62.00	63.00	-	-	0	0	-	24.07	23.69	24.07	-	-	0	-	0.00%
2012-02-13	0	63.00	61.90	63.00	-	-	0	0	-	24.07	23.65	24.07	-	-	0	-	0.00%
2012-02-10	0	63.00	62.00	63.20	63.00	63.30	24,400	1,539,300	63.086	24.07	23.69	24.15	24.07	24.18	63,867	24.102	1.61%
2012-02-09	0	62.00	61.95	63.30	62.00	62.00	23,400	1,450,800	62.000	23.69	23.67	24.18	23.69	23.69	61,249	23.687	0.00%
2012-02-08	0	62.00	61.95	63.20	62.00	62.95	13,800	856,230	62.046	23.69	23.67	24.15	23.69	24.05	36,121	23.704	-0.64%
2012-02-07	0	62.40	62.40	63.40	62.40	62.40	600	37,440	62.400	23.84	23.84	24.22	23.84	23.84	1,570	23.840	-1.73%
2012-02-06	0	63.50	63.10	63.50	63.50	63.50	400	25,400	63.500	24.26	24.11	24.26	24.26	24.26	1,047	24.260	0.00%
2012-02-03	0	63.50	62.80	63.50	-	-	0	0	-	24.26	23.99	24.26	-	-	0	-	0.00%
2012-02-02	0	63.50	62.50	63.50	-	-	0	0	-	24.26	23.88	24.26	-	-	0	-	0.00%
2012-02-01	0	63.50	62.20	63.50	-	-	0	0	-	24.26	23.76	24.26	-	-	0	-	0.00%
2012-01-31	0	63.50	62.20	63.50	-	-	0	0	-	24.26	23.76	24.26	-	-	0	-	0.00%
2012-01-30	0	63.50	62.00	63.50	-	-	0	0	-	24.26	23.69	24.26	-	-	0	-	0.00%
2012-01-27	0	63.50	62.00	63.50	63.50	63.50	400	25,400	63.500	24.26	23.69	24.26	24.26	24.26	1,047	24.260	1.44%
2012-01-26	0	62.60	62.10	63.50	-	-	0	0	-	23.92	23.73	24.26	-	-	0	-	0.00%
2012-01-20	0	62.60	62.10	63.50	-	-	0	0	-	23.92	23.73	24.26	-	-	0	-	0.00%
2012-01-19	0	62.60	62.50	63.50	-	-	0	0	-	23.92	23.88	24.26	-	-	0	-	0.00%
2012-01-18	0	62.60	62.60	63.50	-	-	0	0	-	23.92	23.92	24.26	-	-	0	-	0.08%
2012-01-17	0	62.55	62.00	63.50	-	-	0	0	-	23.90	23.69	24.26	-	-	0	-	0.00%
2012-01-16	0	62.55	62.40	63.50	-	-	0	0	-	23.90	23.84	24.26	-	-	0	-	0.00%
2012-01-13	0	62.55	62.55	63.50	62.55	62.55	99,800	6,242,490	62.550	23.90	23.90	24.26	23.90	23.90	261,225	23.897	0.00%
2012-01-12	0	62.55	62.55	63.50	62.20	62.55	55,000	3,440,040	62.546	23.90	23.90	24.26	23.76	23.90	143,962	23.896	-1.03%
2012-01-11	0	63.20	62.50	64.00	-	-	0	0	-	24.15	23.88	24.45	-	-	0	-	0.00%
2012-01-10	0	63.20	63.00	64.00	-	-	0	0	-	24.15	24.07	24.45	-	-	0	-	0.00%
2012-01-09	0	63.20	62.40	64.00	-	-	0	0	-	24.15	23.84	24.45	-	-	0	-	0.00%
2012-01-06	0	63.20	62.00	64.00	-	-	0	0	-	24.15	23.69	24.45	-	-	0	-	0.00%
2012-01-05	0	63.20	62.00	63.80	-	-	0	0	-	24.15	23.69	24.37	-	-	0	-	0.00%
2012-01-04	0	63.20	63.00	63.50	63.20	63.20	1,000	63,200	63.200	24.15	24.07	24.26	24.15	24.15	2,617	24.145	-0.94%
2012-01-03	0	63.80	63.80	64.00	62.50	62.50	2,000	125,000	62.500	24.37	24.37	24.45	23.88	23.88	5,235	23.878	0.24%
2011-12-30	0	63.65	63.65	64.00	62.20	63.70	2,200	139,790	63.541	24.32	24.32	24.45	23.76	24.34	5,758	24.276	0.00%
2011-12-29	0	63.65	63.10	64.00	63.65	63.65	1,000	63,650	63.650	24.32	24.11	24.45	24.32	24.32	2,617	24.317	0.00%
2011-12-28	0	63.65	63.65	64.00	-	-	0	0	-	24.32	24.32	24.45	-	-	0	-	0.08%
2011-12-23	0	63.60	63.45	64.00	-	-	0	0	-	24.30	24.24	24.45	-	-	0	-	0.00%
2011-12-22	0	63.60	63.00	63.80	63.60	63.60	800	50,880	63.600	24.30	24.07	24.37	24.30	24.30	2,094	24.298	0.47%
2011-12-21	0	63.30	63.00	64.00	-	-	0	0	-	24.18	24.07	24.45	-	-	0	-	0.00%
2011-12-20	0	63.30	63.10	63.80	63.30	64.50	2,400	153,180	63.825	24.18	24.11	24.37	24.18	24.64	6,282	24.384	-1.09%
2011-12-19	0	64.00	62.60	64.90	-	-	0	0	-	24.45	23.92	24.79	-	-	0	-	0.00%
2011-12-16	0	64.00	62.80	64.00	-	-	0	0	-	24.45	23.99	24.45	-	-	0	-	0.00%
2011-12-15	0	64.00	62.50	64.00	-	-	0	0	-	24.45	23.88	24.45	-	-	0	-	0.00%
2011-12-14	0	64.00	62.80	64.00	-	-	0	0	-	24.45	23.99	24.45	-	-	0	-	0.00%
2011-12-13	0	64.00	62.50	64.00	-	-	0	0	-	24.45	23.88	24.45	-	-	0	-	0.00%
2011-12-12	0	64.00	62.50	64.00	-	-	0	0	-	24.45	23.88	24.45	-	-	0	-	0.00%
2011-12-09	0	64.00	-	64.00	-	-	0	0	-	24.45	-	24.45	-	-	0	-	0.00%
2011-12-08	0	64.00	62.20	64.00	-	-	0	0	-	24.45	23.76	24.45	-	-	0	-	0.00%
2011-12-07	0	64.00	62.20	64.00	-	-	0	0	-	24.45	23.76	24.45	-	-	0	-	0.00%
2011-12-06	0	64.00	62.00	64.00	-	-	0	0	-	24.45	23.69	24.45	-	-	0	-	0.00%
2011-12-05	0	64.00	62.20	64.00	-	-	0	0	-	24.45	23.76	24.45	-	-	0	-	0.00%
2011-12-02	0	64.00	62.50	65.00	64.00	64.00	200	12,800	64.000	24.45	23.88	24.83	24.45	24.45	523	24.451	1.59%
2011-12-01	0	63.00	62.50	64.50	-	-	0	0	-	24.07	23.88	24.64	-	-	0	-	0.00%
2011-11-30	0	63.00	62.00	63.00	-	-	0	0	-	24.07	23.69	24.07	-	-	0	-	-0.79%
2011-11-29	0	63.50	63.50	64.00	62.25	62.25	400	24,900	62.250	24.26	24.26	24.45	23.78	23.78	1,047	23.782	-0.78%
2011-11-28	0	64.00	64.00	68.50	-	-	0	0	-	24.45	24.45	26.17	-	-	0	-	0.63%
2011-11-25	0	65.00	64.50	65.80	65.00	65.00	1,000	65,000	65.000	24.30	24.11	24.60	24.30	24.30	2,675	24.298	1.72%
2011-11-24	0	63.90	63.90	65.50	63.90	63.90	400	25,560	63.900	23.89	23.89	24.49	23.89	23.89	1,070	23.887	-0.31%
2011-11-23	0	64.10	64.10	69.00	64.10	64.15	1,000	64,110	64.110	23.96	23.96	25.79	23.96	23.98	2,675	23.965	-1.38%
2011-11-22	0	65.00	64.00	65.00	-	-	0	0	-	24.30	23.92	24.30	-	-	0	-	0.00%
2011-11-21	0	65.00	64.00	65.00	-	-	9,500	608,000	64.000	24.30	23.92	24.30	-	-	25,413	23.924	0.00%
2011-11-18	0	65.00	64.05	65.30	-	-	0	0	-	24.30	23.94	24.41	-	-	0	-	0.00%
2011-11-17	0	65.00	64.00	68.40	-	-	0	0	-	24.30	23.92	25.57	-	-	0	-	0.00%
2011-11-16	0	65.00	64.00	66.00	-	-	0	0	-	24.30	23.92	24.67	-	-	0	-	0.00%
2011-11-15	0	65.00	62.10	69.50	-	-	0	0	-	24.30	23.21	25.98	-	-	0	-	0.00%
2011-11-14	0	65.00	64.20	68.00	-	-	0	0	-	24.30	24.00	25.42	-	-	0	-	0.00%
2011-11-11	0	65.00	64.05	68.00	-	-	0	0	-	24.30	23.94	25.42	-	-	0	-	0.00%
2011-11-10	0	65.00	64.50	65.60	-	-	0	0	-	24.30	24.11	24.52	-	-	0	-	0.00%
2011-11-09	0	65.00	64.15	68.80	-	-	0	0	-	24.30	23.98	25.72	-	-	0	-	0.00%
2011-11-08	0	65.00	-	68.00	-	-	0	0	-	24.30	-	25.42	-	-	0	-	0.00%
2011-11-07	0	65.00	64.60	66.50	-	-	0	0	-	24.30	24.15	24.86	-	-	0	-	0.00%
2011-11-04	0	65.00	64.50	66.70	65.00	65.00	400	26,000	65.000	24.30	24.11	24.93	24.30	24.30	1,070	24.298	-0.31%
2011-11-03	0	65.20	62.25	66.70	65.20	65.20	1,000	65,200	65.200	24.37	23.27	24.93	24.37	24.37	2,675	24.373	0.00%
2011-11-02	0	65.20	64.10	66.60	-	-	0	0	-	24.37	23.96	24.90	-	-	0	-	0.00%
2011-11-01	0	65.20	65.00	69.00	65.20	65.20	1,000	65,200	65.200	24.37	24.30	25.79	24.37	24.37	2,675	24.373	-1.36%
2011-10-31	0	66.10	64.00	69.00	-	-	0	0	-	24.71	23.92	25.79	-	-	0	-	0.00%
2011-10-28	0	66.10	65.10	69.50	66.10	66.10	5,625	371,797	66.097	24.71	24.34	25.98	24.71	24.71	15,047	24.708	0.00%
2011-10-27	0	66.10	64.50	69.50	-	-	3	192	64.000	24.71	24.11	25.98	-	-	8	23.924	0.00%
2011-10-26	0	66.10	65.20	68.35	66.10	66.10	1,000	66,100	66.100	24.71	24.37	25.55	24.71	24.71	2,675	24.709	-4.76%
2011-10-25	0	69.40	65.00	69.40	64.50	69.40	1,200	81,320	67.767	25.94	24.30	25.94	24.11	25.94	3,210	25.332	8.10%
2011-10-24	0	64.20	63.00	64.20	64.00	64.20	1,800	115,360	64.089	24.00	23.55	24.00	23.92	24.00	4,815	23.958	3.80%
2011-10-21	0	61.85	61.85	65.80	61.60	62.80	3,800	235,820	62.058	23.12	23.12	24.60	23.03	23.48	10,165	23.198	-1.59%
2011-10-20	0	62.85	62.80	68.00	62.85	63.00	1,000	62,940	62.940	23.49	23.48	25.42	23.49	23.55	2,675	23.528	-1.33%
2011-10-19	0	63.70	63.50	68.00	-	-	0	0	-	23.81	23.74	25.42	-	-	0	-	0.00%
2011-10-18	0	63.70	62.20	64.00	-	-	0	0	-	23.81	23.25	23.92	-	-	0	-	0.00%
2011-10-17	0	63.70	62.20	72.00	-	-	0	0	-	23.81	23.25	26.91	-	-	0	-	0.00%
2011-10-14	0	63.70	62.25	71.00	-	-	0	0	-	23.81	23.27	26.54	-	-	0	-	0.00%
2011-10-13	0	63.70	63.70	69.00	62.50	63.70	2,200	138,900	63.136	23.81	23.81	25.79	23.36	23.81	5,885	23.601	1.92%
2011-10-12	0	62.50	58.00	63.70	-	-	0	0	-	23.36	21.68	23.81	-	-	0	-	0.00%
2011-10-11	0	62.50	61.50	73.00	-	-	0	0	-	23.36	22.99	27.29	-	-	0	-	0.00%
2011-10-10	0	62.50	61.95	68.00	62.50	62.50	200	12,500	62.500	23.36	23.16	25.42	23.36	23.36	535	23.364	-0.48%
2011-10-07	0	62.80	61.30	68.00	-	-	0	0	-	23.48	22.92	25.42	-	-	0	-	0.00%
2011-10-06	0	62.80	62.80	63.00	61.00	62.10	600	36,820	61.367	23.48	23.48	23.55	22.80	23.21	1,605	22.940	1.29%
2011-10-04	0	62.00	61.00	62.00	-	-	0	0	-	23.18	22.80	23.18	-	-	0	-	-0.32%
2011-10-03	0	62.20	62.00	62.20	62.20	62.20	200	12,440	62.200	23.25	23.18	23.25	23.25	23.25	535	23.251	-2.81%
2011-09-30	0	64.00	62.50	64.50	-	-	0	0	-	23.92	23.36	24.11	-	-	0	-	0.00%
2011-09-28	0	64.00	61.80	64.20	62.50	64.50	5,600	354,960	63.386	23.92	23.10	24.00	23.36	24.11	14,981	23.695	0.79%
2011-09-27	0	63.50	63.50	64.30	63.50	63.50	1,000	63,500	63.500	23.74	23.74	24.04	23.74	23.74	2,675	23.737	-0.78%
2011-09-26	0	64.00	63.50	64.85	64.00	65.20	3,000	194,120	64.707	23.92	23.74	24.24	23.92	24.37	8,025	24.188	-3.76%
2011-09-23	0	66.50	64.50	66.50	66.50	66.50	400	26,600	66.500	24.86	24.11	24.86	24.86	24.86	1,070	24.859	0.76%
2011-09-22	0	66.00	65.50	66.00	-	-	0	0	-	24.67	24.49	24.67	-	-	0	-	-1.20%
2011-09-21	0	66.80	65.50	67.00	66.00	66.80	2,200	145,600	66.182	24.97	24.49	25.05	24.67	24.97	5,885	24.740	-1.76%
2011-09-20	0	68.00	-	68.00	-	-	0	0	-	25.42	-	25.42	-	-	0	-	0.00%
2011-09-19	0	68.00	-	68.00	-	-	0	0	-	25.42	-	25.42	-	-	0	-	-0.37%
2011-09-16	0	68.25	-	68.25	68.50	68.50	400	27,400	68.500	25.51	-	25.51	25.61	25.61	1,070	25.606	0.37%
2011-09-15	0	68.00	-	68.50	-	-	0	0	-	25.42	-	25.61	-	-	0	-	0.00%
2011-09-14	0	68.00	-	68.40	-	-	0	0	-	25.42	-	25.57	-	-	0	-	0.00%
2011-09-12	0	68.00	-	68.00	68.00	68.00	200	13,600	68.000	25.42	-	25.42	25.42	25.42	535	25.420	-1.02%
2011-09-09	0	69.00	67.00	69.00	69.00	69.00	400	27,600	69.000	25.68	24.94	25.68	25.68	25.68	1,075	25.681	1.47%
2011-09-08	0	68.00	67.80	69.00	68.00	68.00	1,000	68,000	68.000	25.31	25.23	25.68	25.31	25.31	2,687	25.309	-1.45%
2011-09-07	0	69.00	-	69.00	-	-	0	0	-	25.68	-	25.68	-	-	0	-	0.00%
2011-09-06	0	69.00	-	69.45	-	-	0	0	-	25.68	-	25.85	-	-	0	-	0.00%
2011-09-05	0	69.00	-	69.00	-	-	0	0	-	25.68	-	25.68	-	-	0	-	0.00%
2011-09-02	0	69.00	68.40	69.80	-	-	10	678	67.800	25.68	25.46	25.98	-	-	27	25.235	0.00%
2011-09-01	0	69.00	-	69.00	-	-	0	0	-	25.68	-	25.68	-	-	0	-	-0.72%
2011-08-31	0	69.50	68.50	69.90	69.50	69.50	200	13,900	69.500	25.87	25.50	26.02	25.87	25.87	537	25.867	0.14%
2011-08-30	0	69.40	-	69.95	69.40	69.40	200	13,880	69.400	25.83	-	26.03	25.83	25.83	537	25.830	0.58%
2011-08-29	0	69.00	-	70.00	-	-	0	0	-	25.68	-	26.05	-	-	0	-	0.00%
2011-08-26	0	69.00	-	69.95	-	-	0	0	-	25.68	-	26.03	-	-	0	-	0.00%
2011-08-25	0	69.00	-	70.00	-	-	0	0	-	25.68	-	26.05	-	-	0	-	0.00%
2011-08-24	0	69.00	68.00	69.00	-	-	0	0	-	25.68	25.31	25.68	-	-	0	-	0.00%
2011-08-23	0	69.00	-	70.00	-	-	0	0	-	25.68	-	26.05	-	-	0	-	0.00%
2011-08-22	0	69.00	68.00	70.00	-	-	0	0	-	25.68	25.31	26.05	-	-	0	-	0.00%
2011-08-19	0	69.00	66.00	69.95	-	-	0	0	-	25.68	24.56	26.03	-	-	0	-	0.00%
2011-08-18	0	69.00	-	69.95	-	-	0	0	-	25.68	-	26.03	-	-	0	-	0.00%
2011-08-17	0	69.00	-	70.00	-	-	0	0	-	25.68	-	26.05	-	-	0	-	0.00%
2011-08-16	0	69.00	68.40	70.00	-	-	0	0	-	25.68	25.46	26.05	-	-	0	-	0.00%
2011-08-15	0	69.00	68.10	69.95	-	-	0	0	-	25.68	25.35	26.03	-	-	0	-	0.00%
2011-08-12	0	69.00	-	71.00	-	-	0	0	-	25.68	-	26.43	-	-	0	-	0.00%
2011-08-11	0	69.00	68.15	70.50	69.00	69.00	1,200	82,800	69.000	25.68	25.36	26.24	25.68	25.68	3,224	25.681	-0.22%
2011-08-10	0	69.15	69.00	70.50	-	-	0	0	-	25.74	25.68	26.24	-	-	0	-	0.00%
2011-08-09	0	69.15	69.15	73.00	69.05	69.05	400	27,620	69.050	25.74	25.74	27.17	25.70	25.70	1,075	25.700	-0.36%
2011-08-08	0	69.40	69.00	70.50	69.00	69.40	2,000	138,160	69.080	25.83	25.68	26.24	25.68	25.83	5,374	25.711	-1.56%
2011-08-05	0	70.50	69.50	71.00	69.05	70.50	1,600	111,930	69.956	26.24	25.87	26.43	25.70	26.24	4,299	26.037	-0.70%
2011-08-04	0	71.00	71.00	71.60	70.40	71.00	1,400	99,160	70.829	26.43	26.43	26.65	26.20	26.43	3,761	26.362	0.71%
2011-08-03	0	70.50	70.05	72.80	70.50	70.50	400	28,200	70.500	26.24	26.07	27.10	26.24	26.24	1,075	26.240	-1.12%
2011-08-02	0	71.30	69.30	72.00	-	-	0	0	-	26.54	25.79	26.80	-	-	0	-	0.00%
2011-08-01	0	71.30	69.80	72.20	-	-	0	0	-	26.54	25.98	26.87	-	-	0	-	0.00%
2011-07-29	0	71.30	70.60	71.50	70.50	71.30	6,200	438,330	70.698	26.54	26.28	26.61	26.24	26.54	16,658	26.313	0.14%
2011-07-28	0	71.20	70.40	71.60	71.20	71.20	600	42,720	71.200	26.50	26.20	26.65	26.50	26.50	1,612	26.500	0.92%
2011-07-27	0	70.55	70.40	71.70	70.50	71.50	17,800	1,259,050	70.733	26.26	26.20	26.69	26.24	26.61	47,825	26.326	-0.63%
2011-07-26	0	71.00	69.00	71.50	70.50	71.00	2,400	169,400	70.583	26.43	25.68	26.61	26.24	26.43	6,448	26.271	0.00%
2011-07-25	0	71.00	70.00	71.70	-	-	0	0	-	26.43	26.05	26.69	-	-	0	-	0.00%
2011-07-22	0	71.00	70.20	72.00	-	-	0	0	-	26.43	26.13	26.80	-	-	0	-	0.00%
2011-07-21	0	71.00	70.55	71.50	-	-	0	0	-	26.43	26.26	26.61	-	-	0	-	0.00%
2011-07-20	0	71.00	71.00	71.85	71.00	71.50	8,200	584,540	71.285	26.43	26.43	26.74	26.43	26.61	22,032	26.532	-1.39%
2011-07-19	0	72.00	71.50	72.00	71.50	72.00	5,800	416,600	71.828	26.80	26.61	26.80	26.61	26.80	15,583	26.734	-0.62%
2011-07-18	0	72.45	71.40	72.45	-	-	0	0	-	26.97	26.57	26.97	-	-	0	-	-0.21%
2011-07-15	0	72.60	71.90	73.00	72.60	72.60	200	14,520	72.600	27.02	26.76	27.17	27.02	27.02	537	27.021	1.54%
2011-07-14	0	71.50	70.50	72.95	-	-	0	0	-	26.61	26.24	27.15	-	-	0	-	0.00%
2011-07-13	0	71.50	70.60	72.70	-	-	0	0	-	26.61	26.28	27.06	-	-	0	-	0.00%
2011-07-12	0	71.50	71.15	72.50	71.50	71.50	1,200	85,800	71.500	26.61	26.48	26.98	26.61	26.61	3,224	26.612	-1.99%
2011-07-11	0	72.95	71.50	72.95	73.00	73.00	5,400	394,200	73.000	27.15	26.61	27.15	27.17	27.17	14,509	27.170	0.34%
2011-07-08	0	72.70	71.70	72.70	71.70	72.70	600	43,220	72.033	27.06	26.69	27.06	26.69	27.06	1,612	26.810	0.28%
2011-07-07	0	72.50	71.50	72.80	-	-	0	0	-	26.98	26.61	27.10	-	-	0	-	0.00%
2011-07-06	0	72.50	71.50	72.80	-	-	0	0	-	26.98	26.61	27.10	-	-	0	-	0.00%
2011-07-05	0	72.50	71.50	72.50	-	-	0	0	-	26.98	26.61	26.98	-	-	0	-	0.00%
2011-07-04	0	72.50	71.60	72.50	72.80	72.80	1,200	87,360	72.800	26.98	26.65	26.98	27.10	27.10	3,224	27.096	0.69%
2011-06-30	0	72.00	71.20	72.80	-	-	0	0	-	26.80	26.50	27.10	-	-	0	-	0.00%
2011-06-29	0	72.00	71.30	72.40	-	-	0	0	-	26.80	26.54	26.95	-	-	0	-	0.00%
2011-06-28	0	72.00	71.00	72.30	-	-	0	0	-	26.80	26.43	26.91	-	-	0	-	0.00%
2011-06-27	0	72.00	71.20	72.30	72.00	72.00	4,600	331,200	72.000	26.80	26.50	26.91	26.80	26.80	12,359	26.798	0.00%
2011-06-24	0	72.00	71.05	72.00	72.00	72.00	5,000	360,000	72.000	26.80	26.44	26.80	26.80	26.80	13,434	26.798	0.00%
2011-06-23	0	72.00	71.20	72.00	-	-	0	0	-	26.80	26.50	26.80	-	-	0	-	-0.96%
2011-06-22	0	72.70	71.00	72.70	72.70	72.70	200	14,540	72.700	27.06	26.43	27.06	27.06	27.06	537	27.058	0.97%
2011-06-21	0	72.00	72.00	72.95	-	-	0	0	-	26.80	26.80	27.15	-	-	0	-	0.77%
2011-06-20	0	71.45	71.15	74.00	71.45	71.45	1,000	71,450	71.450	26.59	26.48	27.54	26.59	26.59	2,687	26.593	-0.49%
2011-06-17	0	71.80	71.80	73.00	71.70	71.70	600	43,020	71.700	26.72	26.72	27.17	26.69	26.69	1,612	26.686	-0.28%
2011-06-16	0	72.00	72.00	72.70	72.00	72.00	200	14,400	72.000	26.80	26.80	27.06	26.80	26.80	537	26.798	-1.10%
2011-06-15	0	72.80	72.05	73.15	-	-	0	0	-	27.10	26.82	27.23	-	-	0	-	0.00%
2011-06-14	0	72.80	72.00	73.00	23.70	72.80	12,400	796,360	64.223	27.10	26.80	27.17	8.821	27.10	33,316	23.903	-1.36%
2011-06-13	0	73.80	-	73.80	-	-	0	0	-	27.47	-	27.47	-	-	0	-	-0.07%
2011-06-10	0	73.85	-	73.85	-	-	0	0	-	27.49	-	27.49	-	-	0	-	-0.07%
2011-06-09	0	73.90	-	73.90	-	-	0	0	-	27.50	-	27.50	-	-	0	-	-0.07%
2011-06-08	0	73.95	72.00	73.95	73.95	73.95	1,000	73,950	73.950	27.52	26.80	27.52	27.52	27.52	2,687	27.524	1.30%
2011-06-07	0	73.00	-	73.95	-	-	0	0	-	27.17	-	27.52	-	-	0	-	0.00%
2011-06-03	0	73.00	73.00	73.30	73.00	73.00	800	58,400	73.000	27.17	27.17	27.28	27.17	27.17	2,149	27.170	0.00%
2011-06-02	0	73.00	71.80	73.35	73.00	73.00	45,000	3,285,000	73.000	27.17	26.72	27.30	27.17	27.17	120,905	27.170	-0.21%
2011-06-01	0	73.15	73.15	73.50	-	-	0	0	-	27.23	27.23	27.36	-	-	0	-	1.39%
2011-05-31	0	72.15	71.65	72.75	72.15	72.20	800	57,710	72.138	26.85	26.67	27.08	26.85	26.87	2,149	26.849	-1.16%
2011-05-30	0	73.00	71.50	73.00	-	-	0	0	-	27.17	26.61	27.17	-	-	0	-	0.00%
2011-05-27	0	73.00	73.00	73.10	71.00	71.05	2,200	156,300	71.045	27.17	27.17	27.21	26.43	26.44	5,911	26.443	-0.54%
2011-05-26	0	73.40	71.10	74.00	72.00	73.40	2,200	158,680	72.127	27.32	26.46	27.54	26.80	27.32	5,911	26.845	1.24%
2011-05-25	0	72.50	-	72.50	72.50	72.50	1,800	130,500	72.500	26.98	-	26.98	26.98	26.98	4,836	26.984	0.00%
2011-05-24	0	72.50	72.50	72.75	72.50	72.75	1,800	130,900	72.722	26.98	26.98	27.08	26.98	27.08	4,836	27.067	0.69%
2011-05-23	0	72.00	70.00	73.00	-	-	0	0	-	26.80	26.05	27.17	-	-	0	-	0.00%
2011-05-20	0	72.00	71.00	73.00	-	-	0	0	-	26.80	26.43	27.17	-	-	0	-	0.00%
2011-05-19	0	72.00	71.10	73.00	-	-	0	0	-	26.80	26.46	27.17	-	-	0	-	0.00%
2011-05-18	0	72.00	-	73.00	-	-	0	0	-	26.80	-	27.17	-	-	0	-	0.00%
2011-05-17	0	72.00	69.80	72.70	-	-	0	0	-	26.80	25.98	27.06	-	-	0	-	0.00%
2011-05-16	0	72.00	-	72.75	-	-	0	0	-	26.80	-	27.08	-	-	0	-	0.00%
2011-05-13	0	72.00	69.85	72.50	-	-	0	0	-	26.80	26.00	26.98	-	-	0	-	0.00%
2011-05-12	0	72.00	-	72.75	72.00	72.50	2,200	159,400	72.455	26.80	-	27.08	26.80	26.98	5,911	26.967	-1.37%
2011-05-11	0	73.00	72.50	74.00	-	-	0	0	-	27.17	26.98	27.54	-	-	0	-	0.00%
2011-05-09	0	73.00	72.50	74.00	73.00	73.00	4,400	321,200	73.000	27.17	26.98	27.54	27.17	27.17	11,822	27.170	0.00%
2011-05-06	0	73.00	72.00	73.00	-	-	0	0	-	27.17	26.80	27.17	-	-	0	-	0.00%
2011-05-05	0	73.00	-	73.00	-	-	0	0	-	27.17	-	27.17	-	-	0	-	-0.68%
2011-05-04	0	73.50	-	73.50	-	-	0	0	-	27.36	-	27.36	-	-	0	-	0.00%
2011-05-03	0	73.50	-	74.00	73.50	73.50	5,000	367,500	73.500	27.36	-	27.54	27.36	27.36	13,434	27.356	0.00%
2011-04-29	0	73.50	-	73.50	-	-	0	0	-	27.36	-	27.36	-	-	0	-	0.00%
2011-04-28	0	73.50	-	74.00	73.50	73.50	1,000	73,500	73.500	27.36	-	27.54	27.36	27.36	2,687	27.356	-0.68%
2011-04-27	0	74.00	73.50	74.50	74.00	74.00	11,000	814,000	74.000	27.54	27.36	27.73	27.54	27.54	29,555	27.542	0.68%
2011-04-26	0	73.50	73.00	73.50	73.50	73.50	1,000	73,500	73.500	27.36	27.17	27.36	27.36	27.36	2,687	27.356	0.27%
2011-04-21	0	73.30	-	73.40	-	-	0	0	-	27.28	-	27.32	-	-	0	-	0.00%
2011-04-20	0	73.30	73.00	73.30	73.00	73.30	2,600	190,400	73.231	27.28	27.17	27.28	27.17	27.28	6,986	27.256	0.41%
2011-04-19	0	73.00	-	73.50	73.00	73.30	7,400	540,380	73.024	27.17	-	27.36	27.17	27.28	19,882	27.179	-0.68%
2011-04-18	0	73.50	73.00	73.50	73.50	73.50	1,200	88,200	73.500	27.36	27.17	27.36	27.36	27.36	3,224	27.356	0.68%
2011-04-15	0	73.00	70.00	73.50	73.00	73.00	400	29,200	73.000	27.17	26.05	27.36	27.17	27.17	1,075	27.170	0.00%
2011-04-14	0	73.00	-	73.20	73.00	73.00	1,000	73,000	73.000	27.17	-	27.24	27.17	27.17	2,687	27.170	0.00%
2011-04-13	0	73.00	-	73.30	73.00	73.00	20,000	1,460,000	73.000	27.17	-	27.28	27.17	27.17	53,736	27.170	0.00%
2011-04-12	0	73.00	-	73.00	-	-	400	29,200	73.000	27.17	-	27.17	-	-	1,075	27.170	0.00%
2011-04-11	0	73.00	71.00	73.00	-	-	0	0	-	27.17	26.43	27.17	-	-	0	-	0.00%
2011-04-08	0	73.00	71.00	73.50	-	-	0	0	-	27.17	26.43	27.36	-	-	0	-	0.00%
2011-04-07	0	73.00	71.00	73.20	73.00	73.00	400	29,200	73.000	27.17	26.43	27.24	27.17	27.17	1,075	27.170	0.00%
2011-04-06	0	73.00	-	73.50	-	-	0	0	-	27.17	-	27.36	-	-	0	-	0.00%
2011-04-04	0	73.00	71.00	73.40	-	-	0	0	-	27.17	26.43	27.32	-	-	0	-	0.00%
2011-04-01	0	73.00	70.00	73.50	73.00	73.00	1,600	116,800	73.000	27.17	26.05	27.36	27.17	27.17	4,299	27.170	0.14%
2011-03-31	0	72.90	72.00	72.90	-	-	0	0	-	27.13	26.80	27.13	-	-	0	-	0.00%
2011-03-30	0	72.90	71.00	73.00	72.75	72.90	1,200	87,390	72.825	27.13	26.43	27.17	27.08	27.13	3,224	27.105	0.00%
2011-03-29	0	72.90	71.00	72.90	-	-	0	0	-	27.13	26.43	27.13	-	-	0	-	0.00%
2011-03-28	0	72.90	70.50	72.90	-	-	0	0	-	27.13	26.24	27.13	-	-	0	-	0.00%
2011-03-25	0	72.90	71.20	72.90	-	-	0	0	-	27.13	26.50	27.13	-	-	0	-	0.00%
2011-03-24	0	72.90	70.50	72.90	-	-	5,087	370,842	72.900	27.13	26.24	27.13	-	-	13,668	27.133	0.00%
2011-03-23	0	72.90	-	72.90	-	-	0	0	-	27.13	-	27.13	-	-	0	-	0.00%
2011-03-22	0	72.90	72.90	73.00	-	-	0	0	-	27.13	27.13	27.17	-	-	0	-	1.25%
2011-03-21	0	72.00	72.00	73.00	71.00	71.00	1,000	71,000	71.000	26.80	26.80	27.17	26.43	26.43	2,687	26.426	1.48%
2011-03-18	0	70.95	70.95	71.00	-	-	0	0	-	26.41	26.41	26.43	-	-	0	-	1.36%
2011-03-17	0	70.00	68.20	70.00	70.00	70.00	400	28,000	70.000	26.05	25.38	26.05	26.05	26.05	1,075	26.053	-1.41%
2011-03-16	0	71.00	71.00	72.00	70.00	70.00	800	56,000	70.000	26.43	26.43	26.80	26.05	26.05	2,149	26.053	1.43%
2011-03-15	0	70.00	69.60	71.00	70.00	71.00	4,800	338,610	70.544	26.05	25.90	26.43	26.05	26.43	12,897	26.256	-3.31%
2011-03-14	0	73.00	72.00	73.90	-	-	0	0	-	26.95	26.58	27.28	-	-	0	-	0.00%
2011-03-11	0	73.00	73.00	74.00	73.00	73.00	1,000	73,000	73.000	26.95	26.95	27.32	26.95	26.95	2,709	26.947	0.00%
2011-03-10	0	73.00	73.00	74.00	73.00	73.00	3,800	277,400	73.000	26.95	26.95	27.32	26.95	26.95	10,294	26.947	-2.41%
2011-03-09	0	74.80	73.00	74.80	74.80	74.80	1,000	74,800	74.800	27.61	26.95	27.61	27.61	27.61	2,709	27.611	1.08%
2011-03-08	0	74.00	73.20	74.00	-	-	0	0	-	27.32	27.02	27.32	-	-	0	-	0.00%
2011-03-07	0	74.00	73.00	74.50	-	-	0	0	-	27.32	26.95	27.50	-	-	0	-	0.00%
2011-03-04	0	74.00	73.55	74.50	73.50	74.00	1,600	118,000	73.750	27.32	27.15	27.50	27.13	27.32	4,334	27.224	1.23%
2011-03-03	0	73.10	73.10	74.00	-	-	0	0	-	26.98	26.98	27.32	-	-	0	-	0.00%
2011-03-02	0	73.10	73.10	73.50	73.10	73.50	1,200	87,840	73.200	26.98	26.98	27.13	26.98	27.13	3,251	27.021	-1.88%
2011-03-01	0	74.50	-	74.70	-	-	0	0	-	27.50	-	27.57	-	-	0	-	0.00%
2011-02-28	0	74.50	-	74.50	-	-	0	0	-	27.50	-	27.50	-	-	0	-	0.00%
2011-02-25	0	74.50	73.60	74.50	74.20	74.50	5,000	371,880	74.376	27.50	27.17	27.50	27.39	27.50	13,545	27.455	-0.27%
2011-02-24	0	74.70	-	74.70	-	-	0	0	-	27.57	-	27.57	-	-	0	-	-0.07%
2011-02-23	0	74.75	-	74.75	74.80	74.80	600	44,880	74.800	27.59	-	27.59	27.61	27.61	1,625	27.611	1.01%
2011-02-22	0	74.00	-	74.50	74.00	74.00	2,600	192,400	74.000	27.32	-	27.50	27.32	27.32	7,044	27.316	-1.99%
2011-02-21	0	75.50	74.50	75.50	-	-	0	0	-	27.87	27.50	27.87	-	-	0	-	0.00%
2011-02-18	0	75.50	75.50	76.00	74.20	75.00	1,400	104,520	74.657	27.87	27.87	28.05	27.39	27.68	3,793	27.558	0.00%
2011-02-17	0	75.50	75.50	76.00	74.90	75.00	4,200	314,920	74.981	27.87	27.87	28.05	27.65	27.68	11,378	27.678	0.80%
2011-02-16	0	74.90	74.00	74.90	74.00	74.90	1,200	89,700	74.750	27.65	27.32	27.65	27.32	27.65	3,251	27.593	0.00%
2011-02-15	0	74.90	-	75.00	-	-	0	0	-	27.65	-	27.68	-	-	0	-	0.00%
2011-02-14	0	74.90	-	75.00	-	-	0	0	-	27.65	-	27.68	-	-	0	-	0.00%
2011-02-11	0	74.90	-	74.90	-	-	0	0	-	27.65	-	27.65	-	-	0	-	-0.13%
2011-02-10	0	75.00	-	75.00	-	-	0	0	-	27.68	-	27.68	-	-	0	-	0.00%
2011-02-09	0	75.00	-	75.00	-	-	0	0	-	27.68	-	27.68	-	-	0	-	0.00%
2011-02-08	0	75.00	74.00	75.00	75.00	75.00	1,600	120,000	75.000	27.68	27.32	27.68	27.68	27.68	4,334	27.685	0.00%
2011-02-07	0	75.00	74.00	75.00	75.00	75.00	1,000	75,000	75.000	27.68	27.32	27.68	27.68	27.68	2,709	27.685	0.00%
2011-02-02	0	75.00	-	75.00	-	-	0	0	-	27.68	-	27.68	-	-	0	-	0.00%
2011-02-01	0	75.00	74.00	75.00	-	-	0	0	-	27.68	27.32	27.68	-	-	0	-	0.00%
2011-01-31	0	75.00	-	75.00	-	-	0	0	-	27.68	-	27.68	-	-	0	-	0.00%
2011-01-28	0	75.00	74.00	75.00	75.00	75.00	1,200	90,000	75.000	27.68	27.32	27.68	27.68	27.68	3,251	27.685	0.67%
2011-01-27	0	74.50	-	75.00	74.50	75.00	1,200	89,900	74.917	27.50	-	27.68	27.50	27.68	3,251	27.654	0.00%
2011-01-26	0	74.50	74.50	75.00	-	-	400	29,800	74.500	27.50	27.50	27.68	-	-	1,084	27.500	0.81%
2011-01-25	0	73.90	73.90	75.00	73.85	73.85	200	14,770	73.850	27.28	27.28	27.68	27.26	27.26	542	27.260	-0.81%
2011-01-24	0	74.50	-	75.50	-	-	0	0	-	27.50	-	27.87	-	-	0	-	0.00%
2011-01-21	0	74.50	-	75.50	-	-	0	0	-	27.50	-	27.87	-	-	0	-	0.00%
2011-01-20	0	74.50	74.50	75.50	74.50	75.50	1,200	89,800	74.833	27.50	27.50	27.87	27.50	27.87	3,251	27.623	-0.67%
2011-01-19	0	75.00	74.50	75.50	75.00	75.00	3,400	255,000	75.000	27.68	27.50	27.87	27.68	27.68	9,211	27.685	0.00%
2011-01-18	0	75.00	73.85	75.00	74.80	75.00	800	59,880	74.850	27.68	27.26	27.68	27.61	27.68	2,167	27.630	1.21%
2011-01-17	0	74.10	-	75.00	-	-	0	0	-	27.35	-	27.68	-	-	0	-	0.00%
2011-01-14	0	74.10	74.10	75.00	-	-	0	0	-	27.35	27.35	27.68	-	-	0	-	0.00%
2011-01-13	0	74.10	-	75.00	-	-	0	0	-	27.35	-	27.68	-	-	0	-	0.00%
2011-01-12	0	74.10	74.10	75.00	74.10	74.20	4,000	296,640	74.160	27.35	27.35	27.68	27.35	27.39	10,836	27.375	-0.54%
2011-01-11	0	74.50	74.30	75.00	74.50	74.50	1,000	74,500	74.500	27.50	27.43	27.68	27.50	27.50	2,709	27.500	-0.67%
2011-01-10	0	75.00	74.30	75.00	75.00	75.00	1,000	75,000	75.000	27.68	27.43	27.68	27.68	27.68	2,709	27.685	0.00%
2011-01-07	0	75.00	74.50	75.00	75.00	75.00	2,000	150,000	75.000	27.68	27.50	27.68	27.68	27.68	5,418	27.685	0.13%
2011-01-06	0	74.90	74.60	75.00	-	-	0	0	-	27.65	27.54	27.68	-	-	0	-	0.00%
2011-01-05	0	74.90	74.70	74.90	75.00	75.00	1,000	75,000	75.000	27.65	27.57	27.65	27.68	27.68	2,709	27.685	-0.13%
2011-01-04	0	75.00	74.50	75.00	-	-	0	0	-	27.68	27.50	27.68	-	-	0	-	0.00%
2011-01-03	0	75.00	-	75.50	75.00	75.00	2,400	180,000	75.000	27.68	-	27.87	27.68	27.68	6,502	27.685	0.00%
2010-12-31	0	75.00	-	75.00	-	-	0	0	-	27.68	-	27.68	-	-	0	-	0.00%
2010-12-30	0	75.00	74.70	75.50	75.00	75.00	2,600	195,000	75.000	27.68	27.57	27.87	27.68	27.68	7,044	27.685	0.00%
2010-12-29	0	75.00	74.50	76.00	74.30	75.00	4,800	357,860	74.554	27.68	27.50	28.05	27.43	27.68	13,003	27.520	0.67%
2010-12-28	0	74.50	-	75.00	74.50	74.50	1,000	74,500	74.500	27.50	-	27.68	27.50	27.50	2,709	27.500	0.27%
2010-12-24	0	74.30	-	74.50	-	-	0	0	-	27.43	-	27.50	-	-	0	-	0.00%
2010-12-23	0	74.30	-	74.30	74.30	74.30	3,000	222,900	74.300	27.43	-	27.43	27.43	27.43	8,127	27.427	0.41%
2010-12-22	0	74.00	-	74.50	-	-	0	0	-	27.32	-	27.50	-	-	0	-	0.00%
2010-12-21	0	74.00	-	74.30	-	-	50	3,665	73.300	27.32	-	27.43	-	-	135	27.057	0.00%
2010-12-20	0	74.00	-	74.00	-	-	0	0	-	27.32	-	27.32	-	-	0	-	0.00%
2010-12-17	0	74.00	-	74.00	74.00	74.00	1,400	103,600	74.000	27.32	-	27.32	27.32	27.32	3,793	27.316	0.00%
2010-12-16	0	74.00	-	74.00	-	-	0	0	-	27.32	-	27.32	-	-	0	-	0.00%
2010-12-15	0	74.00	-	74.50	-	-	0	0	-	27.32	-	27.50	-	-	0	-	0.00%
2010-12-14	0	74.00	-	74.00	-	-	0	0	-	27.32	-	27.32	-	-	0	-	0.00%
2010-12-13	0	74.00	73.00	74.50	74.00	74.50	2,000	148,500	74.250	27.32	26.95	27.50	27.32	27.50	5,418	27.408	0.68%
2010-12-10	0	73.50	-	74.50	-	-	0	0	-	27.13	-	27.50	-	-	0	-	0.00%
2010-12-09	0	73.50	-	74.50	-	-	0	0	-	27.13	-	27.50	-	-	0	-	0.00%
2010-12-08	0	73.50	-	73.90	-	-	0	0	-	27.13	-	27.28	-	-	0	-	0.00%
2010-12-07	0	73.50	-	74.00	-	-	0	0	-	27.13	-	27.32	-	-	0	-	0.00%
2010-12-06	0	73.50	-	-	73.50	73.50	2,600	191,100	73.500	27.13	-	-	27.13	27.13	7,044	27.131	1.38%
2010-12-03	0	72.50	72.00	72.50	71.60	72.50	3,000	214,760	71.587	26.76	26.58	26.76	26.43	26.76	8,127	26.425	1.26%
2010-12-02	0	71.60	-	-	-	-	0	0	-	26.43	-	-	-	-	0	-	-0.00%
2010-12-01	0	73.00	-	73.00	-	-	0	0	-	26.43	-	26.43	-	-	0	-	0.00%
2010-11-30	0	73.00	-	-	-	-	0	0	-	26.43	-	-	-	-	0	-	0.00%
2010-11-29	0	73.00	72.10	73.30	73.00	73.00	1,000	73,000	73.000	26.43	26.10	26.54	26.43	26.43	2,762	26.430	-0.68%
2010-11-26	0	73.50	-	-	-	-	0	0	-	26.61	-	-	-	-	0	-	0.00%
2010-11-25	0	73.50	73.00	73.50	73.50	73.50	3,600	264,600	73.500	26.61	26.43	26.61	26.61	26.61	9,943	26.611	0.68%
2010-11-24	0	73.00	70.10	73.50	-	-	0	0	-	26.43	25.38	26.61	-	-	0	-	0.00%
2010-11-23	0	73.00	72.00	74.00	72.00	73.00	3,600	261,900	72.750	26.43	26.07	26.79	26.07	26.43	9,943	26.339	-2.60%
2010-11-22	0	74.95	-	75.00	74.95	74.95	4,000	299,800	74.950	27.14	-	27.15	27.14	27.14	11,048	27.136	-0.73%
2010-11-19	0	75.50	75.00	75.50	-	-	0	0	-	27.34	27.15	27.34	-	-	0	-	-0.66%
2010-11-18	0	76.00	-	76.50	-	-	0	0	-	27.52	-	27.70	-	-	0	-	0.00%
2010-11-17	0	76.00	-	-	-	-	0	0	-	27.52	-	-	-	-	0	-	0.00%
2010-11-16	0	76.00	-	77.00	76.00	77.10	4,375	335,453	76.675	27.52	-	27.88	27.52	27.91	12,084	27.760	-1.30%
2010-11-15	0	77.00	76.10	78.00	76.00	77.00	5,400	413,400	76.556	27.88	27.55	28.24	27.52	27.88	14,915	27.717	0.26%
2010-11-12	0	76.80	76.80	77.60	73.30	78.00	15,200	1,157,660	76.162	27.81	27.81	28.10	26.54	28.24	41,983	27.575	5.21%
2010-11-11	0	73.00	73.00	73.90	71.00	73.00	6,000	430,620	71.770	26.43	26.43	26.76	25.71	26.43	16,572	25.985	3.55%
2010-11-10	0	70.50	70.00	71.00	-	-	0	0	-	25.52	25.34	25.71	-	-	0	-	0.00%
2010-11-09	0	70.50	69.50	70.50	69.10	70.50	2,600	181,040	69.631	25.52	25.16	25.52	25.02	25.52	7,181	25.210	2.47%
2010-11-08	0	68.80	68.50	69.20	68.50	68.80	3,800	261,140	68.721	24.91	24.80	25.05	24.80	24.91	10,496	24.881	0.00%
2010-11-05	0	68.80	68.50	68.80	68.50	68.80	400	27,460	68.650	24.91	24.80	24.91	24.80	24.91	1,105	24.855	1.18%
2010-11-04	0	68.00	67.50	68.00	68.00	68.00	2,600	176,800	68.000	24.62	24.44	24.62	24.62	24.62	7,181	24.620	0.74%
2010-11-03	0	67.50	67.30	67.95	-	-	0	0	-	24.44	24.37	24.60	-	-	0	-	0.00%
2010-11-02	0	67.50	67.00	68.00	-	-	0	0	-	24.44	24.26	24.62	-	-	0	-	0.00%
2010-11-01	0	67.50	66.80	67.80	66.80	67.50	1,000	66,980	66.980	24.44	24.19	24.55	24.19	24.44	2,762	24.250	1.05%
2010-10-29	0	66.80	66.00	66.80	66.00	66.80	3,800	252,720	66.505	24.19	23.90	24.19	23.90	24.19	10,496	24.078	0.23%
2010-10-28	0	66.65	-	67.00	-	-	0	0	-	24.13	-	24.26	-	-	0	-	0.00%
2010-10-27	0	66.65	65.65	66.80	-	-	0	0	-	24.13	23.77	24.19	-	-	0	-	0.00%
2010-10-26	0	66.65	65.65	66.70	66.65	66.65	1,201	80,046	66.649	24.13	23.77	24.15	24.13	24.13	3,317	24.131	1.52%
2010-10-25	0	65.65	65.50	66.50	65.50	65.75	6,000	393,870	65.645	23.77	23.71	24.08	23.71	23.81	16,572	23.767	-1.28%
2010-10-22	0	66.50	66.00	67.50	65.80	68.00	6,400	424,780	66.372	24.08	23.90	24.44	23.82	24.62	17,677	24.030	1.37%
2010-10-21	0	65.60	65.50	65.90	65.20	66.30	7,400	486,760	65.778	23.75	23.71	23.86	23.61	24.00	20,439	23.815	0.92%
2010-10-20	0	65.00	-	65.00	-	-	0	0	-	23.53	-	23.53	-	-	0	-	-0.76%
2010-10-19	0	65.50	63.80	65.50	65.00	65.50	4,400	286,100	65.023	23.71	23.10	23.71	23.53	23.71	12,153	23.542	0.77%
2010-10-18	0	65.00	64.20	65.00	65.00	65.00	3,300	214,380	64.964	23.53	23.24	23.53	23.53	23.53	9,115	23.520	1.25%
2010-10-15	0	64.20	63.90	64.20	-	-	0	0	-	23.24	23.14	23.24	-	-	0	-	0.00%
2010-10-14	0	64.20	64.00	64.20	64.20	64.20	600	38,520	64.200	23.24	23.17	23.24	23.24	23.24	1,657	23.244	0.16%
2010-10-13	0	64.10	64.10	65.30	63.60	65.40	15,200	991,120	65.205	23.21	23.21	23.64	23.03	23.68	41,983	23.608	-1.99%
2010-10-12	0	65.40	-	65.40	-	-	0	0	-	23.68	-	23.68	-	-	0	-	-0.15%
2010-10-11	0	65.50	65.50	66.00	-	-	0	0	-	23.71	23.71	23.90	-	-	0	-	1.55%
2010-10-08	0	64.50	62.95	-	-	-	0	0	-	23.35	22.79	-	-	-	0	-	-0.00%
2010-10-07	0	64.80	64.00	-	63.50	64.90	5,200	334,580	64.342	23.35	23.06	-	22.88	23.39	14,429	23.188	-0.31%
2010-10-06	0	65.00	-	65.00	64.90	65.00	3,000	194,760	64.920	23.42	-	23.42	23.39	23.42	8,325	23.396	-0.23%
2010-10-05	0	65.15	65.15	65.20	64.20	65.50	2,800	181,260	64.736	23.48	23.48	23.50	23.14	23.60	7,770	23.329	0.70%
2010-10-04	0	64.70	64.70	65.00	63.80	63.80	400	25,520	63.800	23.32	23.32	23.42	22.99	22.99	1,110	22.992	1.41%
2010-09-30	0	63.80	62.50	64.50	62.50	63.80	2,400	152,220	63.425	22.99	22.52	23.24	22.52	22.99	6,660	22.857	0.47%
2010-09-29	0	63.50	62.60	63.60	63.50	63.50	1,200	76,200	63.500	22.88	22.56	22.92	22.88	22.88	3,330	22.884	0.00%
2010-09-28	0	63.50	62.80	63.80	63.00	63.50	2,600	164,600	63.308	22.88	22.63	22.99	22.70	22.88	7,215	22.815	1.44%
2010-09-27	0	62.60	62.50	63.00	62.50	63.00	3,000	188,560	62.853	22.56	22.52	22.70	22.52	22.70	8,325	22.651	0.16%
2010-09-24	0	62.50	62.05	63.00	-	-	0	0	-	22.52	22.36	22.70	-	-	0	-	0.00%
2010-09-22	0	62.50	61.80	63.00	62.50	62.50	1,000	62,500	62.500	22.52	22.27	22.70	22.52	22.52	2,775	22.524	0.00%
2010-09-21	0	62.50	61.70	63.00	62.50	62.50	1,400	87,500	62.500	22.52	22.24	22.70	22.52	22.52	3,885	22.524	0.00%
2010-09-20	0	62.50	61.50	63.00	62.00	62.50	1,800	112,000	62.222	22.52	22.16	22.70	22.34	22.52	4,995	22.423	0.81%
2010-09-17	0	62.00	61.05	-	61.50	62.50	17,000	1,059,700	62.335	22.34	22.00	-	22.16	22.52	47,173	22.464	0.81%
2010-09-16	0	61.50	60.90	62.00	61.50	61.50	3,200	196,800	61.500	22.16	21.95	22.34	22.16	22.16	8,880	22.163	0.08%
2010-09-15	0	61.45	61.45	61.50	61.00	61.50	1,400	85,800	61.286	22.15	22.15	22.16	21.98	22.16	3,885	22.086	-0.08%
2010-09-14	0	61.50	61.00	62.00	61.50	62.00	1,350	83,200	61.630	22.16	21.98	22.34	22.16	22.34	3,746	22.210	0.00%
2010-09-13	0	61.50	60.50	61.50	-	-	0	0	-	22.16	21.80	22.16	-	-	0	-	0.00%
2010-09-10	0	61.50	61.00	61.50	61.50	61.50	2,000	123,000	61.500	22.16	21.98	22.16	22.16	22.16	5,550	22.163	0.00%
2010-09-09	0	61.50	60.20	61.50	-	-	0	0	-	22.16	21.69	22.16	-	-	0	-	0.00%
2010-09-08	0	61.50	60.00	61.50	-	-	0	0	-	22.16	21.62	22.16	-	-	0	-	0.00%
2010-09-07	0	61.50	61.00	61.50	61.50	61.50	800	49,200	61.500	22.16	21.98	22.16	22.16	22.16	2,220	22.163	0.16%
2010-09-06	0	61.40	59.00	61.40	61.50	61.50	1,600	98,400	61.500	22.13	21.26	22.13	22.16	22.16	4,440	22.163	-0.16%
2010-09-03	0	61.50	61.00	61.50	-	-	0	0	-	22.16	21.98	22.16	-	-	0	-	-0.81%
2010-09-02	0	62.00	60.80	62.00	-	-	0	0	-	22.34	21.91	22.34	-	-	0	-	0.00%
2010-09-01	0	62.00	59.00	61.00	61.00	62.00	1,600	98,600	61.625	22.34	21.26	21.98	21.98	22.34	4,440	22.208	0.81%
2010-08-31	0	61.50	60.30	61.50	-	-	0	0	-	22.16	21.73	22.16	-	-	0	-	0.00%
2010-08-30	0	61.50	60.55	61.50	-	-	0	0	-	22.16	21.82	22.16	-	-	0	-	0.00%
2010-08-27	0	61.50	61.50	62.00	60.50	60.50	1,000	60,500	60.500	22.16	22.16	22.34	21.80	21.80	2,775	21.803	0.00%
2010-08-26	0	61.50	61.50	62.00	60.10	60.10	1,200	72,120	60.100	22.16	22.16	22.34	21.66	21.66	3,330	21.659	0.00%
2010-08-25	0	61.50	61.50	62.00	60.50	60.50	800	48,400	60.500	22.16	22.16	22.34	21.80	21.80	2,220	21.803	-0.81%
2010-08-24	0	62.00	60.10	62.00	-	-	0	0	-	22.34	21.66	22.34	-	-	0	-	0.00%
2010-08-23	0	62.00	60.30	62.00	62.00	62.00	1,600	99,200	62.000	22.34	21.73	22.34	22.34	22.34	4,440	22.343	0.00%
2010-08-20	0	62.00	60.20	62.10	62.00	62.00	1,400	86,800	62.000	22.34	21.69	22.38	22.34	22.34	3,885	22.343	0.00%
2010-08-19	0	62.00	60.15	63.00	-	-	0	0	-	22.34	21.68	22.70	-	-	0	-	0.00%
2010-08-18	0	62.00	61.00	61.50	62.00	62.00	200	12,400	62.000	22.34	21.98	22.16	22.34	22.34	555	22.343	1.64%
2010-08-17	0	61.00	60.15	61.50	61.00	61.00	1,000	61,000	61.000	21.98	21.68	22.16	21.98	21.98	2,775	21.983	-0.81%
2010-08-16	0	61.50	59.15	61.50	-	-	0	0	-	22.16	21.32	22.16	-	-	0	-	0.00%
2010-08-13	0	61.50	60.00	62.00	-	-	0	0	-	22.16	21.62	22.34	-	-	0	-	0.00%
2010-08-12	0	61.50	61.50	62.00	60.50	60.50	1,001	60,561	60.500	22.16	22.16	22.34	21.80	21.80	2,778	21.803	1.82%
2010-08-11	0	60.40	60.40	60.90	60.40	60.40	800	48,320	60.400	21.77	21.77	21.95	21.77	21.77	2,220	21.767	-1.23%
2010-08-10	0	61.15	60.10	61.15	60.15	61.15	1,600	96,580	60.363	22.04	21.66	22.04	21.68	22.04	4,440	21.753	-0.49%
2010-08-09	0	61.45	61.00	61.45	60.20	61.45	2,200	132,990	60.450	22.15	21.98	22.15	21.69	22.15	6,105	21.785	-0.08%
2010-08-06	0	61.50	60.65	62.00	-	-	0	0	-	22.16	21.86	22.34	-	-	0	-	0.00%
2010-08-05	0	61.50	61.50	62.00	-	-	86	5,289	61.500	22.16	22.16	22.34	-	-	239	22.163	0.00%
2010-08-04	0	61.50	61.00	61.50	-	-	600	36,600	61.000	22.16	21.98	22.16	-	-	1,665	21.983	-0.81%
2010-08-03	0	62.00	60.00	62.00	-	-	0	0	-	22.34	21.62	22.34	-	-	0	-	0.00%
2010-08-02	0	62.00	60.05	62.00	-	-	0	0	-	22.34	21.64	22.34	-	-	0	-	0.00%
2010-07-30	0	62.00	59.95	62.00	-	-	0	0	-	22.34	21.60	22.34	-	-	0	-	0.00%
2010-07-29	0	62.00	60.05	62.00	62.00	62.00	800	49,600	62.000	22.34	21.64	22.34	22.34	22.34	2,220	22.343	0.00%
2010-07-28	0	62.00	59.00	62.20	-	-	0	0	-	22.34	21.26	22.42	-	-	0	-	0.00%
2010-07-27	0	62.00	59.00	62.00	62.00	62.00	400	24,800	62.000	22.34	21.26	22.34	22.34	22.34	1,110	22.343	0.00%
2010-07-26	0	62.00	60.00	62.00	62.00	62.00	600	37,200	62.000	22.34	21.62	22.34	22.34	22.34	1,665	22.343	-1.51%
2010-07-23	0	62.95	-	63.00	-	-	0	0	-	22.69	-	22.70	-	-	0	-	0.00%
2010-07-22	0	62.95	62.95	-	-	-	0	0	-	22.69	22.69	-	-	-	0	-	1.61%
2010-07-21	0	61.95	-	62.00	-	-	0	0	-	22.33	-	22.34	-	-	0	-	0.00%
2010-07-20	0	61.95	-	-	-	-	0	0	-	22.33	-	-	-	-	0	-	0.00%
2010-07-19	0	61.95	61.95	62.00	61.50	61.50	1,400	86,100	61.500	22.33	22.33	22.34	22.16	22.16	3,885	22.163	1.56%
2010-07-16	0	61.00	-	61.00	-	-	0	0	-	21.98	-	21.98	-	-	0	-	0.00%
2010-07-15	0	61.00	60.00	61.00	61.00	61.00	400	24,400	61.000	21.98	21.62	21.98	21.98	21.98	1,110	21.983	0.00%
2010-07-14	0	61.00	61.00	61.50	61.00	61.00	400	24,400	61.000	21.98	21.98	22.16	21.98	21.98	1,110	21.983	-0.81%
2010-07-13	0	61.50	-	61.50	60.50	61.50	2,200	134,600	61.182	22.16	-	22.16	21.80	22.16	6,105	22.049	0.82%
2010-07-12	0	61.00	60.50	61.50	-	-	0	0	-	21.98	21.80	22.16	-	-	0	-	0.00%
2010-07-09	0	61.00	60.50	61.00	61.00	61.00	600	36,600	61.000	21.98	21.80	21.98	21.98	21.98	1,665	21.983	0.00%
2010-07-08	0	61.00	-	61.00	-	-	0	0	-	21.98	-	21.98	-	-	0	-	0.00%
2010-07-07	0	61.00	61.00	61.50	58.85	60.00	4,000	236,550	59.138	21.98	21.98	22.16	21.21	21.62	11,099	21.312	0.00%
2010-07-06	0	61.00	61.00	-	-	-	0	0	-	21.98	21.98	-	-	-	0	-	1.67%
2010-07-05	0	60.00	58.50	60.00	60.00	60.00	1,000	60,000	60.000	21.62	21.08	21.62	21.62	21.62	2,775	21.623	0.00%
2010-07-02	0	60.00	60.00	61.00	59.00	59.00	2,000	118,000	59.000	21.62	21.62	21.98	21.26	21.26	5,550	21.262	-1.48%
2010-06-30	0	60.90	60.90	61.50	-	-	0	0	-	21.95	21.95	22.16	-	-	0	-	1.67%
2010-06-29	0	59.90	58.20	59.90	-	-	0	0	-	21.59	20.97	21.59	-	-	0	-	0.00%
2010-06-28	0	59.90	59.00	60.50	59.90	59.90	1,200	71,910	59.925	21.59	21.26	21.80	21.59	21.59	3,330	21.596	-1.80%
2010-06-25	0	61.00	59.85	61.50	-	-	0	0	-	21.98	21.57	22.16	-	-	0	-	0.00%
2010-06-24	0	61.00	59.90	61.00	-	-	0	0	-	21.98	21.59	21.98	-	-	0	-	0.00%
2010-06-23	0	61.00	-	61.00	-	-	0	0	-	21.98	-	21.98	-	-	0	-	0.00%
2010-06-22	0	61.00	59.10	61.00	-	-	0	0	-	21.98	21.30	21.98	-	-	0	-	0.00%
2010-06-21	0	61.00	-	61.20	-	-	0	0	-	21.98	-	22.06	-	-	0	-	0.00%
2010-06-18	0	61.00	59.10	61.00	61.00	61.00	1,000	61,000	61.000	21.98	21.30	21.98	21.98	21.98	2,775	21.983	0.00%
2010-06-17	0	61.00	59.10	61.00	-	-	0	0	-	21.98	21.30	21.98	-	-	0	-	0.00%
2010-06-15	0	61.00	-	61.00	-	-	0	0	-	21.98	-	21.98	-	-	0	-	0.00%
2010-06-14	0	61.00	-	61.00	-	-	0	0	-	21.98	-	21.98	-	-	0	-	0.00%
2010-06-11	0	61.00	-	61.00	61.00	61.00	8,400	512,400	61.000	21.98	-	21.98	21.98	21.98	23,309	21.983	0.99%
2010-06-10	0	60.40	60.05	60.40	59.05	61.00	11,200	680,410	60.751	21.77	21.64	21.77	21.28	21.98	31,079	21.893	0.00%
2010-06-09	0	60.40	59.00	60.40	60.60	60.60	200	12,120	60.600	21.77	21.26	21.77	21.84	21.84	555	21.839	1.34%
2010-06-08	0	59.60	58.20	60.40	59.60	59.60	2,000	119,200	59.600	21.48	20.97	21.77	21.48	21.48	5,550	21.479	1.02%
2010-06-07	0	59.00	57.80	59.60	-	-	601	35,100	58.403	21.26	20.83	21.48	-	-	1,668	21.047	0.00%
2010-06-04	0	59.00	58.00	59.50	-	-	0	0	-	21.26	20.90	21.44	-	-	0	-	0.00%
2010-06-03	0	59.00	59.00	59.60	59.00	59.00	400	23,600	59.000	21.26	21.26	21.48	21.26	21.26	1,110	21.262	-0.84%
2010-06-02	0	59.50	59.50	59.80	-	-	0	0	-	21.44	21.44	21.55	-	-	0	-	1.71%
2010-06-01	0	58.50	58.50	59.95	58.50	59.95	3,600	214,340	59.539	21.08	21.08	21.60	21.08	21.60	9,990	21.456	-1.27%
2010-05-31	0	59.25	58.50	59.70	-	-	0	0	-	21.35	21.08	21.51	-	-	0	-	0.00%
2010-05-28	0	59.25	58.10	59.80	-	-	0	0	-	21.35	20.94	21.55	-	-	0	-	0.00%
2010-05-27	0	59.25	-	59.80	-	-	0	0	-	21.35	-	21.55	-	-	0	-	0.00%
2010-05-26	0	59.25	-	59.50	58.55	59.50	2,200	129,610	58.914	21.35	-	21.44	21.10	21.44	6,105	21.231	1.63%
2010-05-25	0	58.30	-	58.30	58.30	58.60	13,600	793,940	58.378	21.01	-	21.01	21.01	21.12	37,738	21.038	-1.02%
2010-05-24	0	58.90	58.80	59.30	58.80	58.90	2,800	164,840	58.871	21.23	21.19	21.37	21.19	21.23	7,770	21.216	-0.42%
2010-05-20	0	59.15	59.15	59.20	58.80	58.95	9,200	541,830	58.895	21.32	21.32	21.33	21.19	21.24	25,529	21.224	-1.00%
2010-05-19	0	59.75	58.80	59.75	59.00	59.75	2,200	129,950	59.068	21.53	21.19	21.53	21.26	21.53	6,105	21.287	-0.25%
2010-05-18	0	59.90	59.00	59.90	-	-	0	0	-	21.59	21.26	21.59	-	-	0	-	0.00%
2010-05-17	0	59.90	59.90	59.95	59.00	59.00	1,400	82,600	59.000	21.59	21.59	21.60	21.26	21.26	3,885	21.262	0.00%
2010-05-14	0	59.90	59.90	59.95	59.00	59.00	200	11,800	59.000	21.59	21.59	21.60	21.26	21.26	555	21.262	-0.08%
2010-05-13	0	59.95	59.00	60.00	-	-	0	0	-	21.60	21.26	21.62	-	-	0	-	0.00%
2010-05-12	0	59.95	-	60.30	-	-	0	0	-	21.60	-	21.73	-	-	0	-	0.00%
2010-05-11	0	59.95	-	60.00	-	-	0	0	-	21.60	-	21.62	-	-	0	-	0.00%
2010-05-10	0	59.95	59.95	60.00	-	-	0	0	-	21.60	21.60	21.62	-	-	0	-	1.10%
2010-05-07	0	59.30	-	59.30	-	-	0	0	-	21.37	-	21.37	-	-	0	-	0.00%
2010-05-06	0	59.30	59.30	60.00	58.30	59.00	5,200	305,040	58.662	21.37	21.37	21.62	21.01	21.26	14,429	21.140	-0.50%
2010-05-05	0	59.60	59.00	-	-	-	0	0	-	21.48	21.26	-	-	-	0	-	0.00%
2010-05-04	0	59.60	59.60	60.30	-	-	0	0	-	21.48	21.48	21.73	-	-	0	-	0.00%
2010-05-03	0	59.60	59.60	60.20	59.60	59.90	1,600	95,660	59.788	21.48	21.48	21.69	21.48	21.59	4,440	21.546	-1.00%
2010-04-30	0	60.20	59.55	60.50	59.50	60.20	3,800	227,220	59.795	21.69	21.46	21.80	21.44	21.69	10,544	21.549	1.18%
2010-04-29	0	59.50	59.20	59.50	59.50	59.50	2,000	119,000	59.500	21.44	21.33	21.44	21.44	21.44	5,550	21.442	-0.67%
2010-04-28	0	59.90	59.90	59.95	59.60	59.65	6,000	357,620	59.603	21.59	21.59	21.60	21.48	21.50	16,649	21.480	-0.17%
2010-04-27	0	60.00	59.90	60.20	60.00	60.00	5,000	299,700	59.940	21.62	21.59	21.69	21.62	21.62	13,874	21.601	-0.17%
2010-04-26	0	60.10	60.00	60.40	60.00	60.10	3,600	216,160	60.044	21.66	21.62	21.77	21.62	21.66	9,990	21.639	0.00%
2010-04-23	0	60.10	59.10	60.10	-	-	0	0	-	21.66	21.30	21.66	-	-	0	-	0.00%
2010-04-22	0	60.10	59.15	60.10	60.10	60.10	200	12,020	60.100	21.66	21.32	21.66	21.66	21.66	555	21.659	-0.00%
2010-04-21	0	60.70	60.00	60.70	-	-	0	0	-	21.66	21.41	21.66	-	-	0	-	0.00%
2010-04-20	0	60.70	60.00	60.70	60.70	60.70	5,400	327,780	60.700	21.66	21.41	21.66	21.66	21.66	15,134	21.659	-0.16%
2010-04-19	0	60.80	-	60.80	-	-	0	0	-	21.69	-	21.69	-	-	0	-	-0.16%
2010-04-16	0	60.90	-	60.90	61.00	61.00	200	12,200	61.000	21.73	-	21.73	21.77	21.77	561	21.766	1.50%
2010-04-15	0	60.00	59.10	60.00	-	-	0	0	-	21.41	21.09	21.41	-	-	0	-	0.00%
2010-04-14	0	60.00	59.00	60.00	-	-	0	0	-	21.41	21.05	21.41	-	-	0	-	0.00%
2010-04-13	0	60.00	-	60.00	60.00	60.00	400	24,000	60.000	21.41	-	21.41	21.41	21.41	1,121	21.409	0.00%
2010-04-12	0	60.00	-	60.40	60.00	60.00	1,800	108,000	60.000	21.41	-	21.55	21.41	21.41	5,045	21.409	0.00%
2010-04-09	0	60.00	-	60.00	60.00	60.00	600	36,000	60.000	21.41	-	21.41	21.41	21.41	1,682	21.409	0.00%
2010-04-08	0	60.00	-	60.00	60.00	60.00	1,000	60,000	60.000	21.41	-	21.41	21.41	21.41	2,803	21.409	0.00%
2010-04-07	0	60.00	-	60.00	60.00	60.00	200	12,000	60.000	21.41	-	21.41	21.41	21.41	561	21.409	1.69%
2010-04-01	0	59.00	58.00	59.00	-	-	0	0	-	21.05	20.70	21.05	-	-	0	-	0.00%
2010-03-31	0	59.00	-	59.00	59.00	59.00	1,000	59,000	59.000	21.05	-	21.05	21.05	21.05	2,803	21.052	0.17%
2010-03-30	0	58.90	58.90	60.00	57.90	57.90	1,600	92,640	57.900	21.02	21.02	21.41	20.66	20.66	4,484	20.660	1.55%
2010-03-29	0	58.00	58.00	58.60	58.00	58.00	2,000	116,000	58.000	20.70	20.70	20.91	20.70	20.70	5,605	20.695	-1.02%
2010-03-26	0	58.60	58.00	58.60	58.60	58.60	400	23,440	58.600	20.91	20.70	20.91	20.91	20.91	1,121	20.909	0.00%
2010-03-25	0	58.60	58.10	59.00	58.50	58.60	800	46,840	58.550	20.91	20.73	21.05	20.87	20.91	2,242	20.892	0.34%
2010-03-24	0	58.40	58.40	58.75	-	-	0	0	-	20.84	20.84	20.96	-	-	0	-	0.00%
2010-03-23	0	58.40	58.00	58.75	58.40	58.75	1,200	70,150	58.458	20.84	20.70	20.96	20.84	20.96	3,363	20.859	-0.60%
2010-03-22	0	58.75	-	58.95	-	-	0	0	-	20.96	-	21.03	-	-	0	-	0.00%
2010-03-19	0	58.75	58.00	59.00	-	-	0	0	-	20.96	20.70	21.05	-	-	0	-	0.00%
2010-03-18	0	58.75	58.30	58.90	58.75	58.75	1,800	105,750	58.750	20.96	20.80	21.02	20.96	20.96	5,045	20.963	0.00%
2010-03-17	0	58.75	58.75	58.80	-	-	0	0	-	20.96	20.96	20.98	-	-	0	-	0.95%
2010-03-16	0	58.20	57.80	58.20	58.20	58.20	1,000	58,200	58.200	20.77	20.62	20.77	20.77	20.77	2,803	20.767	0.34%
2010-03-15	0	58.00	57.20	58.20	58.00	58.00	2,000	116,000	58.000	20.70	20.41	20.77	20.70	20.70	5,605	20.695	0.78%
2010-03-12	0	57.55	57.55	57.60	56.60	56.60	200	11,320	56.600	20.53	20.53	20.55	20.20	20.20	561	20.196	0.09%
2010-03-11	0	57.50	56.60	57.60	-	-	0	0	-	20.52	20.20	20.55	-	-	0	-	0.00%
2010-03-10	0	57.50	56.80	57.60	57.50	57.50	1,000	57,500	57.500	20.52	20.27	20.55	20.52	20.52	2,803	20.517	0.00%
2010-03-09	0	57.50	56.80	57.50	57.50	57.50	1,000	57,500	57.500	20.52	20.27	20.52	20.52	20.52	2,803	20.517	0.00%
2010-03-08	0	57.50	56.30	57.50	57.50	57.50	600	34,500	57.500	20.52	20.09	20.52	20.52	20.52	1,682	20.517	1.23%
2010-03-05	0	56.80	56.60	57.00	56.80	56.80	2,000	113,600	56.800	20.27	20.20	20.34	20.27	20.27	5,605	20.267	-1.13%
2010-03-04	0	57.45	57.45	57.50	-	-	0	0	-	20.50	20.50	20.52	-	-	0	-	0.79%
2010-03-03	0	57.00	56.30	57.00	-	-	0	0	-	20.34	20.09	20.34	-	-	0	-	0.00%
2010-03-02	0	57.00	57.00	57.60	56.05	56.10	1,200	67,310	56.092	20.34	20.34	20.55	20.00	20.02	3,363	20.014	0.00%
2010-03-01	0	57.00	56.80	57.00	56.80	57.00	1,200	68,320	56.933	20.34	20.27	20.34	20.27	20.34	3,363	20.315	0.35%
2010-02-26	0	56.80	56.20	56.80	56.15	56.80	1,000	56,670	56.670	20.27	20.05	20.27	20.04	20.27	2,803	20.221	-0.18%
2010-02-25	0	56.90	56.90	57.00	56.10	56.15	1,200	67,370	56.142	20.30	20.30	20.34	20.02	20.04	3,363	20.032	0.18%
2010-02-24	0	56.80	56.20	57.50	-	-	0	0	-	20.27	20.05	20.52	-	-	0	-	0.00%
2010-02-23	0	56.80	56.20	56.90	56.00	56.80	1,600	90,400	56.500	20.27	20.05	20.30	19.98	20.27	4,484	20.160	-0.35%
2010-02-22	0	57.00	56.10	57.00	-	-	0	0	-	20.34	20.02	20.34	-	-	0	-	0.00%
2010-02-19	0	57.00	55.50	57.00	-	-	0	0	-	20.34	19.80	20.34	-	-	0	-	-0.52%
2010-02-18	0	57.30	57.30	57.40	56.30	56.50	3,000	169,140	56.380	20.45	20.45	20.48	20.09	20.16	8,408	20.117	0.88%
2010-02-17	0	56.80	56.80	56.90	56.40	56.40	1,800	101,520	56.400	20.27	20.27	20.30	20.12	20.12	5,045	20.124	0.71%
2010-02-12	0	56.40	56.00	56.50	-	-	0	0	-	20.12	19.98	20.16	-	-	0	-	0.00%
2010-02-11	0	56.40	55.50	56.45	56.30	56.40	2,000	112,700	56.350	20.12	19.80	20.14	20.09	20.12	5,605	20.107	-0.09%
2010-02-10	0	56.45	56.45	56.50	55.60	56.00	1,600	89,360	55.850	20.14	20.14	20.16	19.84	19.98	4,484	19.928	0.27%
2010-02-09	0	56.30	-	56.30	56.50	56.50	1,400	79,100	56.500	20.09	-	20.09	20.16	20.16	3,924	20.160	-0.35%
2010-02-08	0	56.50	-	56.50	56.50	56.50	3,000	169,500	56.500	20.16	-	20.16	20.16	20.16	8,408	20.160	0.00%
2010-02-05	0	56.50	-	56.50	-	-	0	0	-	20.16	-	20.16	-	-	0	-	-0.35%
2010-02-04	0	56.70	-	56.70	-	-	0	0	-	20.23	-	20.23	-	-	0	-	0.00%
2010-02-03	0	56.70	54.30	56.70	-	-	0	0	-	20.23	19.38	20.23	-	-	0	-	-0.09%
2010-02-02	0	56.75	-	56.75	-	-	0	0	-	20.25	-	20.25	-	-	0	-	0.00%
2010-02-01	0	56.75	56.75	56.80	56.75	56.75	200	11,350	56.750	20.25	20.25	20.27	20.25	20.25	561	20.249	1.52%
2010-01-29	0	55.90	54.65	55.90	55.00	55.90	3,400	187,820	55.241	19.95	19.50	19.95	19.62	19.95	9,529	19.711	-0.09%
2010-01-28	0	55.95	53.80	56.10	-	-	156	8,674	55.603	19.96	19.20	20.02	-	-	437	19.840	0.00%
2010-01-27	0	55.95	52.40	55.95	-	-	0	0	-	19.96	18.70	19.96	-	-	0	-	-0.89%
2010-01-26	0	56.45	53.30	56.45	-	-	0	0	-	20.14	19.02	20.14	-	-	0	-	0.00%
2010-01-25	0	56.45	54.30	56.75	-	-	0	0	-	20.14	19.38	20.25	-	-	0	-	0.00%
2010-01-22	0	56.45	54.80	56.45	56.45	56.45	400	22,580	56.450	20.14	19.55	20.14	20.14	20.14	1,121	20.142	0.89%
2010-01-21	0	55.95	55.35	56.00	55.20	56.00	7,400	411,300	55.581	19.96	19.75	19.98	19.70	19.98	20,739	19.832	-1.76%
2010-01-20	0	56.95	56.95	57.00	-	-	200	11,180	55.900	20.32	20.32	20.34	-	-	561	19.946	1.33%
2010-01-19	0	56.20	56.10	56.20	56.20	56.20	1,000	56,200	56.200	20.05	20.02	20.05	20.05	20.05	2,803	20.053	-1.40%
2010-01-18	0	57.00	56.00	57.00	-	-	0	0	-	20.34	19.98	20.34	-	-	0	-	0.00%
2010-01-15	0	57.00	56.70	57.00	-	-	0	0	-	20.34	20.23	20.34	-	-	0	-	-0.35%
2010-01-14	0	57.20	57.20	57.60	56.45	57.20	987	55,932	56.669	20.41	20.41	20.55	20.14	20.41	2,766	20.220	0.88%
2010-01-13	0	56.70	56.40	57.40	56.70	56.70	1,600	90,600	56.625	20.23	20.12	20.48	20.23	20.23	4,484	20.205	0.00%
2010-01-12	0	56.70	56.50	56.70	56.50	57.40	1,200	68,060	56.717	20.23	20.16	20.23	20.16	20.48	3,363	20.237	-1.39%
2010-01-11	0	57.50	56.40	57.50	56.00	57.50	4,000	226,900	56.725	20.52	20.12	20.52	19.98	20.52	11,210	20.240	0.00%
2010-01-08	0	57.50	-	57.70	-	-	0	0	-	20.52	-	20.59	-	-	0	-	0.00%
2010-01-07	0	57.50	-	57.80	-	-	0	0	-	20.52	-	20.62	-	-	0	-	0.00%
2010-01-06	0	57.50	-	57.75	57.50	57.80	1,400	80,800	57.714	20.52	-	20.61	20.52	20.62	3,924	20.593	0.17%
2010-01-05	0	57.40	-	57.90	-	-	0	0	-	20.48	-	20.66	-	-	0	-	0.00%
2010-01-04	0	57.40	-	57.80	-	-	0	0	-	20.48	-	20.62	-	-	0	-	0.00%
2009-12-31	0	57.40	-	58.00	-	-	0	0	-	20.48	-	20.70	-	-	0	-	0.00%
2009-12-30	0	57.40	-	58.00	-	-	0	0	-	20.48	-	20.70	-	-	0	-	0.00%
2009-12-29	0	57.40	-	57.90	-	-	0	0	-	20.48	-	20.66	-	-	0	-	0.00%
2009-12-28	0	57.40	56.50	57.90	-	-	0	0	-	20.48	20.16	20.66	-	-	0	-	0.00%
2009-12-24	0	57.40	56.40	57.60	-	-	0	0	-	20.48	20.12	20.55	-	-	0	-	0.00%
2009-12-23	0	57.40	56.40	57.50	-	-	0	0	-	20.48	20.12	20.52	-	-	0	-	0.00%
2009-12-22	0	57.40	56.40	57.70	-	-	0	0	-	20.48	20.12	20.59	-	-	0	-	0.00%
2009-12-21	0	57.40	-	57.80	-	-	0	0	-	20.48	-	20.62	-	-	0	-	0.00%
2009-12-18	0	57.40	-	57.80	-	-	0	0	-	20.48	-	20.62	-	-	0	-	0.00%
2009-12-17	0	57.40	-	57.70	-	-	0	0	-	20.48	-	20.59	-	-	0	-	0.00%
2009-12-16	0	57.40	-	57.80	-	-	0	0	-	20.48	-	20.62	-	-	0	-	0.00%
2009-12-15	0	57.40	-	57.80	-	-	0	0	-	20.48	-	20.62	-	-	0	-	0.00%
2009-12-14	0	57.40	-	57.80	-	-	0	0	-	20.48	-	20.62	-	-	0	-	0.00%
2009-12-11	0	57.40	57.40	57.45	56.50	56.80	6,400	362,420	56.628	20.48	20.48	20.50	20.16	20.27	17,936	20.206	0.70%
2009-12-10	0	57.00	56.70	57.10	56.65	57.60	3,600	205,510	57.086	20.34	20.23	20.37	20.21	20.55	10,089	20.369	-0.96%
2009-12-09	0	57.55	57.55	57.60	55.90	57.00	18,400	1,042,910	56.680	20.53	20.53	20.55	19.95	20.34	51,567	20.224	-2.13%
2009-12-08	0	58.80	-	58.80	58.80	58.80	2,000	117,600	58.800	20.98	-	20.98	20.98	20.98	5,605	20.981	0.51%
2009-12-07	0	58.50	-	58.50	59.00	59.00	600	35,400	59.000	20.87	-	20.87	21.05	21.05	1,682	21.052	-0.85%
2009-12-04	0	59.00	58.05	59.00	59.00	59.00	6,000	354,000	59.000	21.05	20.71	21.05	21.05	21.05	16,815	21.052	0.08%
2009-12-03	0	58.95	58.95	59.00	-	-	0	0	-	21.03	21.03	21.05	-	-	0	-	0.86%
2009-12-02	0	59.95	58.80	60.00	59.00	59.95	6,800	401,960	59.112	20.86	20.46	20.87	20.53	20.86	19,547	20.564	0.00%
2009-12-01	0	59.95	59.95	60.00	59.00	59.00	2,000	118,000	59.000	20.86	20.86	20.87	20.53	20.53	5,749	20.525	1.27%
2009-11-30	0	59.20	59.20	59.50	59.20	59.30	2,600	154,140	59.285	20.59	20.59	20.70	20.59	20.63	7,474	20.624	0.00%
2009-11-27	0	59.20	58.60	59.30	59.20	59.30	3,200	189,740	59.294	20.59	20.39	20.63	20.59	20.63	9,198	20.628	-1.33%
2009-11-26	0	60.00	59.30	60.00	60.00	60.00	2,000	120,000	60.000	20.87	20.63	20.87	20.87	20.87	5,749	20.873	0.00%
2009-11-25	0	60.00	59.00	60.00	60.00	60.00	1,000	60,000	60.000	20.87	20.53	20.87	20.87	20.87	2,874	20.873	0.00%
2009-11-24	0	60.00	59.00	60.20	59.00	60.00	3,000	179,000	59.667	20.87	20.53	20.94	20.53	20.87	8,623	20.757	0.08%
2009-11-23	0	59.95	59.95	60.00	-	-	0	0	-	20.86	20.86	20.87	-	-	0	-	0.33%
2009-11-20	0	59.75	59.20	59.80	59.45	59.75	4,800	285,750	59.531	20.79	20.59	20.80	20.68	20.79	13,798	20.710	0.50%
2009-11-19	0	59.45	58.00	59.50	59.45	59.45	200	11,890	59.450	20.68	20.18	20.70	20.68	20.68	575	20.682	1.28%
2009-11-18	0	58.70	59.65	59.70	-	-	0	0	-	20.42	20.75	20.77	-	-	0	-	0.00%
2009-11-17	0	58.70	59.45	59.50	58.70	58.75	1,000	58,730	58.730	20.42	20.68	20.70	20.42	20.44	2,874	20.431	-1.18%
2009-11-16	0	59.40	58.50	59.50	-	-	0	0	-	20.66	20.35	20.70	-	-	0	-	0.00%
2009-11-13	0	59.40	58.00	59.40	59.20	59.40	600	35,560	59.267	20.66	20.18	20.66	20.59	20.66	1,725	20.618	1.02%
2009-11-12	0	58.80	57.80	59.20	-	-	0	0	-	20.46	20.11	20.59	-	-	0	-	0.00%
2009-11-11	0	58.80	58.80	59.20	57.80	58.00	3,000	173,840	57.947	20.46	20.46	20.59	20.11	20.18	8,623	20.159	-0.34%
2009-11-10	0	59.00	58.20	59.00	58.20	59.00	400	23,440	58.600	20.53	20.25	20.53	20.25	20.53	1,150	20.386	0.68%
2009-11-09	0	58.60	57.90	59.80	58.60	59.00	5,000	293,800	58.760	20.39	20.14	20.80	20.39	20.53	14,372	20.442	0.00%
2009-11-06	0	58.60	58.00	58.60	58.00	59.10	9,400	546,740	58.164	20.39	20.18	20.39	20.18	20.56	27,020	20.234	-1.68%
2009-11-05	0	59.60	58.00	59.60	59.60	59.60	5,000	298,000	59.600	20.73	20.18	20.73	20.73	20.73	14,372	20.734	0.17%
2009-11-04	0	59.50	58.00	59.50	-	-	0	0	-	20.70	20.18	20.70	-	-	0	-	-0.34%
2009-11-03	0	59.70	-	59.70	-	-	0	0	-	20.77	-	20.77	-	-	0	-	0.00%
2009-11-02	0	59.70	58.70	59.70	59.70	59.70	4,400	262,680	59.700	20.77	20.42	20.77	20.77	20.77	12,648	20.769	0.00%
2009-10-30	0	59.70	59.00	59.70	58.30	59.70	1,400	82,180	58.700	20.77	20.53	20.77	20.28	20.77	4,024	20.421	1.19%
2009-10-29	0	59.00	58.00	59.00	59.00	59.75	1,600	94,850	59.281	20.53	20.18	20.53	20.53	20.79	4,599	20.623	-1.67%
2009-10-28	0	60.00	-	60.00	59.00	60.00	3,000	177,200	59.067	20.87	-	20.87	20.53	20.87	8,623	20.549	1.69%
2009-10-27	0	59.00	58.00	59.00	57.05	59.00	10,200	587,960	57.643	20.53	20.18	20.53	19.85	20.53	29,320	20.053	-0.51%
2009-10-23	0	59.30	59.30	59.40	-	-	0	0	-	20.63	20.63	20.66	-	-	0	-	0.76%
2009-10-22	0	58.85	58.70	58.85	58.70	59.50	2,800	165,210	59.004	20.47	20.42	20.47	20.42	20.70	8,049	20.527	-1.09%
2009-10-21	0	59.50	58.60	59.50	58.50	59.60	3,000	175,720	58.573	20.70	20.39	20.70	20.35	20.73	8,623	20.377	1.97%
2009-10-20	0	58.35	57.55	58.50	58.35	58.35	600	35,010	58.350	20.30	20.02	20.35	20.30	20.30	1,725	20.299	0.09%
2009-10-19	0	58.30	58.30	58.35	-	-	7,062	409,596	58.000	20.28	20.28	20.30	-	-	20,300	20.177	0.52%
2009-10-16	0	58.00	57.50	58.00	57.50	58.45	600	34,690	57.817	20.18	20.00	20.18	20.00	20.33	1,725	20.114	-0.77%
2009-10-15	0	58.45	58.00	58.50	57.45	58.45	2,600	150,670	57.950	20.33	20.18	20.35	19.99	20.33	7,474	20.160	1.83%
2009-10-14	0	57.40	56.70	57.45	56.70	57.40	3,000	170,280	56.760	19.97	19.73	19.99	19.73	19.97	8,623	19.746	-0.09%
2009-10-13	0	57.45	-	57.45	-	-	0	0	-	19.99	-	19.99	-	-	0	-	0.00%
2009-10-12	0	57.45	-	57.45	-	-	0	0	-	19.99	-	19.99	-	-	0	-	0.00%
2009-10-09	0	57.45	55.00	57.45	-	-	0	0	-	19.99	19.13	19.99	-	-	0	-	0.00%
2009-10-08	0	57.75	54.00	57.75	-	-	0	0	-	19.99	18.69	19.99	-	-	0	-	-0.35%
2009-10-07	0	57.95	57.95	58.00	55.50	55.50	400	22,200	55.500	20.06	20.06	20.07	19.21	19.21	1,156	19.207	-0.09%
2009-10-06	0	58.00	-	58.00	-	-	0	0	-	20.07	-	20.07	-	-	0	-	0.00%
2009-10-05	0	58.00	-	58.00	-	-	0	0	-	20.07	-	20.07	-	-	0	-	0.00%
2009-10-02	0	58.00	-	58.00	-	-	0	0	-	20.07	-	20.07	-	-	0	-	0.00%
2009-09-30	0	58.00	58.45	58.50	-	-	0	0	-	20.07	20.23	20.25	-	-	0	-	0.00%
2009-09-29	0	58.00	-	58.00	58.00	58.00	1,000	58,000	58.000	20.07	-	20.07	20.07	20.07	2,890	20.073	-1.19%
2009-09-28	0	58.70	58.70	59.00	-	-	0	0	-	20.31	20.31	20.42	-	-	0	-	1.73%
2009-09-25	0	57.70	-	57.70	-	-	0	0	-	19.97	-	19.97	-	-	0	-	-0.17%
2009-09-24	0	57.80	55.00	57.80	-	-	0	0	-	20.00	19.03	20.00	-	-	0	-	0.00%
2009-09-23	0	57.80	-	57.80	-	-	0	0	-	20.00	-	20.00	-	-	0	-	0.00%
2009-09-22	0	57.80	-	57.80	-	-	0	0	-	20.00	-	20.00	-	-	0	-	0.00%
2009-09-21	0	57.80	56.00	57.80	57.00	57.80	2,200	126,540	57.518	20.00	19.38	20.00	19.73	20.00	6,357	19.906	1.49%
2009-09-18	0	56.95	56.95	57.00	55.20	56.00	4,200	235,040	55.962	19.71	19.71	19.73	19.10	19.38	12,136	19.367	-0.44%
2009-09-17	0	57.20	56.20	57.20	57.00	58.00	2,800	161,400	57.643	19.80	19.45	19.80	19.73	20.07	8,091	19.949	2.14%
2009-09-16	0	56.00	55.50	56.00	55.90	56.00	4,800	268,780	55.996	19.38	19.21	19.38	19.35	19.38	13,870	19.379	-1.75%
2009-09-15	0	57.00	57.00	-	-	-	0	0	-	19.73	19.73	-	-	-	0	-	1.79%
2009-09-14	0	56.00	55.20	56.45	-	-	0	0	-	19.38	19.10	19.54	-	-	0	-	0.00%
2009-09-11	0	56.00	55.55	56.30	-	-	0	0	-	19.38	19.22	19.48	-	-	0	-	0.00%
2009-09-10	0	56.00	55.00	56.40	55.75	56.00	1,600	89,550	55.969	19.38	19.03	19.52	19.29	19.38	4,623	19.370	0.45%
2009-09-09	0	55.75	55.75	55.80	55.00	55.00	400	22,000	55.000	19.29	19.29	19.31	19.03	19.03	1,156	19.034	1.73%
2009-09-08	0	54.80	53.85	54.80	54.80	55.80	2,800	154,880	55.314	18.97	18.64	18.97	18.97	19.31	8,091	19.143	-1.70%
2009-09-07	0	55.75	55.75	55.80	-	-	0	0	-	19.29	19.29	19.31	-	-	0	-	1.36%
2009-09-04	0	55.00	55.55	56.00	54.95	55.60	1,000	55,230	55.230	19.03	19.22	19.38	19.02	19.24	2,890	19.114	0.09%
2009-09-03	0	54.95	54.95	55.00	54.05	54.05	1,000	54,050	54.050	19.02	19.02	19.03	18.71	18.71	2,890	18.706	-0.09%
2009-09-02	0	55.00	55.00	56.00	54.00	54.05	9,600	518,410	54.001	19.03	19.03	19.38	18.69	18.71	27,739	18.689	1.01%
2009-09-01	0	54.45	54.45	54.50	53.90	54.00	1,600	86,340	53.963	18.84	18.84	18.86	18.65	18.69	4,623	18.675	-1.00%
2009-08-31	0	55.00	53.60	55.00	55.00	55.00	200	11,000	55.000	19.03	18.55	19.03	19.03	19.03	578	19.034	0.00%
2009-08-28	0	55.00	54.00	55.00	55.00	55.00	1,000	55,000	55.000	19.03	18.69	19.03	19.03	19.03	2,890	19.034	-0.90%
2009-08-27	0	55.50	52.70	55.50	54.10	55.50	1,600	87,640	54.775	19.21	18.24	19.21	18.72	19.21	4,623	18.957	2.68%
2009-08-26	0	54.05	54.05	55.00	54.00	54.10	1,400	75,650	54.036	18.71	18.71	19.03	18.69	18.72	4,045	18.701	-1.73%
2009-08-25	0	55.00	53.80	55.60	55.00	58.80	7,200	399,150	55.438	19.03	18.62	19.24	19.03	20.35	20,804	19.186	-4.84%
2009-08-24	0	57.80	57.80	-	56.00	56.00	2,600	145,600	56.000	20.00	20.00	-	19.38	19.38	7,513	19.380	4.33%
2009-08-21	0	55.40	53.05	55.60	-	-	0	0	-	19.17	18.36	19.24	-	-	0	-	0.00%
2009-08-20	0	55.40	55.40	-	-	-	0	0	-	19.17	19.17	-	-	-	0	-	1.74%
2009-08-19	0	54.45	53.00	-	-	-	0	0	-	18.84	18.34	-	-	-	0	-	0.00%
2009-08-18	0	54.45	54.45	54.50	-	-	0	0	-	18.84	18.84	18.86	-	-	0	-	0.83%
2009-08-17	0	54.00	53.10	54.50	54.00	54.00	1,000	54,000	54.000	18.69	18.38	18.86	18.69	18.69	2,890	18.688	0.19%
2009-08-14	0	53.90	53.90	54.00	52.00	53.80	6,200	328,940	53.055	18.65	18.65	18.69	18.00	18.62	17,915	18.361	0.00%
2009-08-13	0	53.90	53.80	54.50	53.00	53.90	600	32,160	53.600	18.65	18.62	18.86	18.34	18.65	1,734	18.550	-0.19%
2009-08-12	0	54.00	54.00	56.00	54.00	54.00	200	10,800	54.000	18.69	18.69	19.38	18.69	18.69	578	18.688	-0.83%
2009-08-11	0	54.45	53.80	56.00	-	-	0	0	-	18.84	18.62	19.38	-	-	0	-	0.00%
2009-08-10	0	54.45	54.45	-	54.45	54.50	1,200	65,390	54.492	18.84	18.84	-	18.84	18.86	3,467	18.858	-0.09%
2009-08-07	0	54.50	54.00	55.00	54.50	54.60	1,200	65,440	54.533	18.86	18.69	19.03	18.86	18.90	3,467	18.873	-0.91%
2009-08-06	0	55.00	54.50	55.90	55.00	57.90	5,200	294,580	56.650	19.03	18.86	19.35	19.03	20.04	15,025	19.605	-1.61%
2009-08-05	0	55.90	55.90	56.00	55.00	57.20	4,400	247,260	56.195	19.35	19.35	19.38	19.03	19.80	12,714	19.448	-0.18%
2009-08-04	0	56.00	56.00	56.70	55.00	55.50	1,000	55,300	55.300	19.38	19.38	19.62	19.03	19.21	2,890	19.138	-1.23%
2009-08-03	0	56.70	54.00	56.70	56.00	56.80	1,800	101,440	56.356	19.62	18.69	19.62	19.38	19.66	5,201	19.504	0.53%
2009-07-31	0	56.40	56.00	56.50	56.40	56.70	3,800	214,660	56.489	19.52	19.38	19.55	19.52	19.62	10,980	19.550	0.00%
2009-07-30	0	56.40	55.40	56.40	-	-	0	0	-	19.52	19.17	19.52	-	-	0	-	0.00%
2009-07-29	0	56.40	56.40	56.50	55.90	55.90	1,000	55,900	55.900	19.52	19.52	19.55	19.35	19.35	2,890	19.346	0.89%
2009-07-28	0	55.90	-	56.00	-	-	0	0	-	19.35	-	19.38	-	-	0	-	0.00%
2009-07-27	0	55.90	50.90	55.90	55.00	55.90	3,600	199,440	55.400	19.35	17.62	19.35	19.03	19.35	10,402	19.173	1.82%
2009-07-24	0	54.90	54.90	54.95	-	-	0	0	-	19.00	19.00	19.02	-	-	0	-	1.76%
2009-07-23	0	53.95	50.00	54.00	-	-	0	0	-	18.67	17.30	18.69	-	-	0	-	0.00%
2009-07-22	0	53.95	53.95	54.00	-	-	0	0	-	18.67	18.67	18.69	-	-	0	-	1.79%
2009-07-21	0	53.00	49.00	53.00	53.00	53.00	1,000	53,000	53.000	18.34	16.96	18.34	18.34	18.34	2,890	18.342	0.38%
2009-07-20	0	52.80	52.80	53.00	50.90	50.90	400	20,360	50.900	18.27	18.27	18.34	17.62	17.62	1,156	17.615	3.73%
2009-07-17	0	50.90	50.90	51.00	50.00	50.00	800	40,000	50.000	17.62	17.62	17.65	17.30	17.30	2,312	17.304	1.80%
2009-07-16	0	50.00	48.50	50.00	48.50	50.00	3,000	148,420	49.473	17.30	16.78	17.30	16.78	17.30	8,669	17.122	1.01%
2009-07-15	0	49.50	47.00	49.50	-	-	0	0	-	17.13	16.27	17.13	-	-	0	-	0.00%
2009-07-14	0	49.50	46.55	49.50	-	-	0	0	-	17.13	16.11	17.13	-	-	0	-	0.00%
2009-07-13	0	49.50	-	49.50	-	-	0	0	-	17.13	-	17.13	-	-	0	-	0.00%
2009-07-10	0	49.50	48.00	49.50	-	-	0	0	-	17.13	16.61	17.13	-	-	0	-	-0.60%
2009-07-09	0	49.80	45.00	49.80	-	-	0	0	-	17.23	15.57	17.23	-	-	0	-	-0.10%
2009-07-08	0	49.85	43.05	50.00	-	-	0	0	-	17.25	14.90	17.30	-	-	0	-	0.00%
2009-07-07	0	49.85	42.10	50.00	-	-	0	0	-	17.25	14.57	17.30	-	-	0	-	0.00%
2009-07-06	0	49.85	-	50.00	-	-	0	0	-	17.25	-	17.30	-	-	0	-	0.00%
2009-07-03	0	49.85	49.00	49.85	-	-	0	0	-	17.25	16.96	17.25	-	-	0	-	-0.20%
2009-07-02	0	49.95	49.95	50.00	-	-	0	0	-	17.29	17.29	17.30	-	-	0	-	0.40%
2009-06-30	0	49.75	49.75	49.80	49.50	49.55	4,000	198,210	49.553	17.22	17.22	17.23	17.13	17.15	11,558	17.149	-0.10%
2009-06-29	0	49.80	48.20	49.90	49.00	49.80	3,600	176,560	49.044	17.23	16.68	17.27	16.96	17.23	10,402	16.973	1.74%
2009-06-26	0	48.95	48.95	49.00	47.80	48.50	4,200	202,300	48.167	16.94	16.94	16.96	16.54	16.78	12,136	16.670	1.77%
2009-06-25	0	48.10	48.10	48.20	48.00	48.00	400	19,200	48.000	16.65	16.65	16.68	16.61	16.61	1,156	16.612	-0.41%
2009-06-24	0	48.30	47.90	48.40	47.90	48.50	4,200	202,660	48.252	16.72	16.58	16.75	16.58	16.78	12,136	16.699	-0.41%
2009-06-23	0	48.50	40.00	48.50	-	-	0	0	-	16.78	13.84	16.78	-	-	0	-	0.00%
2009-06-22	0	48.50	47.60	48.50	48.00	48.50	6,800	328,300	48.279	16.78	16.47	16.78	16.61	16.78	19,649	16.709	1.25%
2009-06-19	0	47.90	47.30	48.30	-	-	0	0	-	16.58	16.37	16.72	-	-	0	-	0.00%
2009-06-18	0	47.90	47.40	48.00	-	-	0	0	-	16.58	16.40	16.61	-	-	0	-	0.00%
2009-06-17	0	47.90	47.90	53.00	47.10	47.90	4,200	198,620	47.290	16.58	16.58	18.34	16.30	16.58	12,136	16.366	-0.21%
2009-06-16	0	48.00	42.00	48.50	48.00	48.00	1,000	48,000	48.000	16.61	14.54	16.78	16.61	16.61	2,890	16.612	0.00%
2009-06-15	0	48.00	47.50	48.50	48.00	48.00	3,000	144,000	48.000	16.61	16.44	16.78	16.61	16.61	8,669	16.612	0.00%
2009-06-12	0	48.00	45.50	48.40	-	-	0	0	-	16.61	15.75	16.75	-	-	0	-	0.00%
2009-06-11	0	48.00	48.00	48.50	47.20	48.00	15,087	722,174	47.867	16.61	16.61	16.78	16.33	16.61	43,594	16.566	0.00%
2009-06-10	0	48.00	46.70	48.00	48.00	48.00	2,400	115,200	48.000	16.61	16.16	16.61	16.61	16.61	6,935	16.612	0.42%
2009-06-09	0	47.80	47.05	47.80	47.80	47.80	3,000	143,400	47.800	16.54	16.28	16.54	16.54	16.54	8,669	16.543	-0.42%
2009-06-08	0	48.00	47.60	48.00	47.95	48.00	4,800	230,350	47.990	16.61	16.47	16.61	16.59	16.61	13,870	16.608	0.42%
2009-06-05	0	47.80	45.05	48.00	-	-	0	0	-	16.54	15.59	16.61	-	-	0	-	0.00%
2009-06-04	0	47.80	44.00	47.80	48.00	48.00	2,400	115,200	48.000	16.54	15.23	16.54	16.61	16.61	6,935	16.612	-0.42%
2009-06-03	0	48.00	46.50	48.30	47.50	48.00	3,000	143,500	47.833	16.61	16.09	16.72	16.44	16.61	8,669	16.554	5.26%
2009-06-02	0	45.60	45.60	47.50	43.55	43.55	400	17,420	43.550	15.78	15.78	16.44	15.07	15.07	1,156	15.072	-2.56%
2009-06-01	0	46.80	46.00	46.80	46.00	46.80	1,000	46,160	46.160	16.20	15.92	16.20	15.92	16.20	2,890	15.975	4.00%
2009-05-29	0	45.00	42.00	45.00	-	-	0	0	-	15.57	14.54	15.57	-	-	0	-	-1.64%
2009-05-27	0	45.75	43.25	45.80	43.00	45.75	13,800	614,350	44.518	15.83	14.97	15.85	14.88	15.83	39,875	15.407	5.66%
2009-05-26	0	43.30	42.50	43.30	42.30	43.30	1,600	68,320	42.700	14.99	14.71	14.99	14.64	14.99	4,623	14.778	-0.23%
2009-05-25	0	43.40	40.00	43.40	-	-	0	0	-	15.02	13.84	15.02	-	-	0	-	-0.46%
2009-05-22	0	43.60	40.50	43.60	-	-	0	0	-	15.09	14.02	15.09	-	-	0	-	0.00%
2009-05-21	0	43.60	43.60	43.75	43.00	43.85	3,400	147,440	43.365	15.09	15.09	15.14	14.88	15.18	9,824	15.008	-1.80%
2009-05-20	0	44.40	43.40	44.40	44.50	44.50	200	8,900	44.500	15.37	15.02	15.37	15.40	15.40	578	15.401	0.00%
2009-05-19	0	44.40	-	44.50	-	-	0	0	-	15.37	-	15.40	-	-	0	-	0.00%
2009-05-18	0	44.40	39.30	44.40	-	-	0	0	-	15.37	13.60	15.37	-	-	0	-	-0.22%
2009-05-15	0	44.50	44.95	45.00	40.00	44.50	1,200	51,500	42.917	15.40	15.56	15.57	13.84	15.40	3,467	14.853	-1.11%
2009-05-14	0	45.00	39.55	45.00	-	-	0	0	-	15.57	13.69	15.57	-	-	0	-	0.00%
2009-05-13	0	45.00	45.00	50.00	44.00	44.00	3,000	132,000	44.000	15.57	15.57	17.30	15.23	15.23	8,669	15.228	3.69%
2009-05-12	0	43.40	43.40	43.50	-	-	0	0	-	15.02	15.02	15.05	-	-	0	-	0.93%
2009-05-11	0	43.00	38.00	43.00	43.00	43.00	6,200	266,600	43.000	14.88	13.15	14.88	14.88	14.88	17,915	14.881	0.47%
2009-05-08	0	42.80	39.00	42.80	-	-	0	0	-	14.81	13.50	14.81	-	-	0	-	-0.47%
2009-05-07	0	43.00	43.00	-	-	-	0	0	-	14.88	14.88	-	-	-	0	-	1.65%
2009-05-06	0	42.30	42.30	-	41.90	41.90	400	16,760	41.900	14.64	14.64	-	14.50	14.50	1,156	14.501	0.95%
2009-05-05	0	41.90	41.30	42.40	41.20	41.90	4,200	174,160	41.467	14.50	14.29	14.67	14.26	14.50	12,136	14.351	1.21%
2009-05-04	0	41.40	40.80	41.40	40.50	41.50	2,200	89,660	40.755	14.33	14.12	14.33	14.02	14.36	6,357	14.104	4.02%
2009-04-30	0	39.80	39.80	44.00	39.15	39.15	1,000	39,150	39.150	13.77	13.77	15.23	13.55	13.55	2,890	13.549	0.25%
2009-04-29	0	39.70	39.10	39.70	39.70	39.70	3,000	119,100	39.700	13.74	13.53	13.74	13.74	13.74	8,669	13.739	0.00%
2009-04-28	0	39.70	39.70	41.20	39.30	39.30	200	7,860	39.300	13.74	13.74	14.26	13.60	13.60	578	13.601	-1.24%
2009-04-27	0	40.20	40.20	49.00	39.85	39.85	2,000	79,700	39.850	13.91	13.91	16.96	13.79	13.79	5,779	13.791	-0.74%
2009-04-24	0	40.50	40.50	50.00	-	-	0	0	-	14.02	14.02	17.30	-	-	0	-	0.25%
2009-04-23	0	41.00	41.00	41.50	-	-	0	0	-	13.98	13.98	14.15	-	-	0	-	1.23%
2009-04-22	0	40.50	40.50	41.40	39.70	39.70	1,600	63,520	39.700	13.81	13.81	14.12	13.54	13.54	4,692	13.538	-2.41%
2009-04-21	0	41.50	39.70	41.50	41.50	41.50	200	8,300	41.500	14.15	13.54	14.15	14.15	14.15	586	14.152	-1.19%
2009-04-20	0	42.00	41.50	42.50	41.05	42.50	3,000	124,760	41.587	14.32	14.15	14.49	14.00	14.49	8,797	14.182	2.31%
2009-04-17	0	41.05	41.05	42.50	40.40	42.20	4,800	198,330	41.319	14.00	14.00	14.49	13.78	14.39	14,076	14.090	3.66%
2009-04-16	0	39.60	39.60	41.00	39.20	39.20	9,400	368,480	39.200	13.50	13.50	13.98	13.37	13.37	27,565	13.368	1.02%
2009-04-15	0	39.20	39.20	40.50	-	-	0	0	-	13.37	13.37	13.81	-	-	0	-	0.51%
2009-04-14	0	39.00	39.00	39.90	38.80	39.50	4,800	188,620	39.296	13.30	13.30	13.61	13.23	13.47	14,076	13.400	-2.26%
2009-04-09	0	39.90	39.25	40.50	39.90	39.90	15,000	598,500	39.900	13.61	13.38	13.81	13.61	13.61	43,986	13.607	0.00%
2009-04-08	0	39.90	38.55	39.90	40.30	40.30	200	8,060	40.300	13.61	13.15	13.61	13.74	13.74	586	13.743	-2.68%
2009-04-07	0	41.00	40.05	41.70	41.00	41.00	2,200	90,200	41.000	13.98	13.66	14.22	13.98	13.98	6,451	13.982	0.74%
2009-04-06	0	40.70	40.00	-	39.00	40.70	4,400	176,340	40.077	13.88	13.64	-	13.30	13.88	12,903	13.667	5.71%
2009-04-03	0	38.50	38.50	39.00	38.00	38.00	1,613	61,288	37.996	13.13	13.13	13.30	12.96	12.96	4,730	12.957	-0.77%
2009-04-02	0	38.80	-	39.50	-	-	0	0	-	13.23	-	13.47	-	-	0	-	0.00%
2009-04-01	0	38.80	37.25	-	38.80	38.80	800	31,040	38.800	13.23	12.70	-	13.23	13.23	2,346	13.231	1.57%
2009-03-31	0	38.20	38.20	38.50	-	-	0	0	-	13.03	13.03	13.13	-	-	0	-	1.87%
2009-03-30	0	37.50	36.80	39.00	37.50	37.50	800	30,000	37.500	12.79	12.55	13.30	12.79	12.79	2,346	12.788	-1.32%
2009-03-27	0	38.00	37.40	39.00	-	-	0	0	-	12.96	12.75	13.30	-	-	0	-	0.00%
2009-03-26	0	38.00	37.80	39.00	38.00	38.00	12,000	456,000	38.000	12.96	12.89	13.30	12.96	12.96	35,189	12.959	-2.56%
2009-03-25	0	39.00	37.20	39.50	-	-	0	0	-	13.30	12.69	13.47	-	-	0	-	0.00%
2009-03-24	0	39.00	37.25	39.50	-	-	0	0	-	13.30	12.70	13.47	-	-	0	-	0.00%
2009-03-23	0	39.00	37.80	39.00	-	-	0	0	-	13.30	12.89	13.30	-	-	0	-	0.00%
2009-03-20	0	39.00	38.00	-	-	-	0	0	-	13.30	12.96	-	-	-	0	-	0.00%
2009-03-19	0	39.00	38.30	39.80	39.00	39.00	5,200	202,800	39.000	13.30	13.06	13.57	13.30	13.30	15,249	13.300	-1.02%
2009-03-18	0	39.40	38.50	39.90	-	-	0	0	-	13.44	13.13	13.61	-	-	0	-	0.00%
2009-03-17	0	39.40	38.05	39.40	38.00	39.40	10,200	396,580	38.880	13.44	12.98	13.44	12.96	13.44	29,911	13.259	2.34%
2009-03-16	0	38.50	38.00	39.00	38.00	38.50	2,525	96,360	38.162	13.13	12.96	13.30	12.96	13.13	7,404	13.014	0.79%
2009-03-13	0	38.20	37.20	38.50	-	-	0	0	-	13.03	12.69	13.13	-	-	0	-	0.00%
2009-03-12	0	38.20	38.20	38.80	38.20	38.20	400	15,280	38.200	13.03	13.03	13.23	13.03	13.03	1,173	13.027	-0.52%
2009-03-11	0	38.40	37.20	38.40	37.60	38.40	1,000	37,860	37.860	13.10	12.69	13.10	12.82	13.10	2,932	12.911	2.13%
2009-03-10	0	37.60	37.20	38.50	37.00	37.00	600	22,200	37.000	12.82	12.69	13.13	12.62	12.62	1,759	12.618	-0.53%
2009-03-09	0	37.80	37.25	38.00	37.25	37.25	1,000	37,250	37.250	12.89	12.70	12.96	12.70	12.70	2,932	12.703	-1.05%
2009-03-06	0	38.20	37.20	39.20	37.20	37.25	2,400	89,380	37.242	13.03	12.69	13.37	12.69	12.70	7,038	12.700	-1.55%
2009-03-05	0	38.80	38.00	38.80	-	-	0	0	-	13.23	12.96	13.23	-	-	0	-	-0.51%
2009-03-04	0	39.00	38.10	39.50	-	-	0	0	-	13.30	12.99	13.47	-	-	0	-	0.00%
2009-03-03	0	39.00	38.00	39.00	-	-	1,000	39,000	39.000	13.30	12.96	13.30	-	-	2,932	13.300	-0.51%
2009-03-02	0	39.20	37.60	39.20	38.80	38.80	2,000	77,600	38.800	13.37	12.82	13.37	13.23	13.23	5,865	13.231	1.55%
2009-02-27	0	38.60	37.60	39.80	-	-	0	0	-	13.16	12.82	13.57	-	-	0	-	0.00%
2009-02-26	0	38.60	38.15	39.60	-	-	0	0	-	13.16	13.01	13.50	-	-	0	-	0.00%
2009-02-25	0	38.60	38.00	39.60	-	-	0	0	-	13.16	12.96	13.50	-	-	0	-	0.00%
2009-02-24	0	38.60	38.00	39.60	-	-	17	612	36.000	13.16	12.96	13.50	-	-	50	12.277	0.00%
2009-02-23	0	38.60	38.20	39.30	38.10	38.10	1,000	38,100	38.100	13.16	13.03	13.40	12.99	12.99	2,932	12.993	-1.03%
2009-02-20	0	39.00	38.00	39.50	-	-	0	0	-	13.30	12.96	13.47	-	-	0	-	0.00%
2009-02-19	0	39.00	38.30	39.00	-	-	0	0	-	13.30	13.06	13.30	-	-	0	-	0.00%
2009-02-18	0	39.00	38.00	39.50	-	-	0	0	-	13.30	12.96	13.47	-	-	0	-	0.00%
2009-02-17	0	39.00	38.30	39.50	38.60	38.80	4,400	170,280	38.700	13.30	13.06	13.47	13.16	13.23	12,903	13.197	-1.52%
2009-02-16	0	39.60	39.00	39.80	38.80	39.00	2,000	77,880	38.940	13.50	13.30	13.57	13.23	13.30	5,865	13.279	-0.75%
2009-02-13	0	39.90	38.85	39.90	-	-	0	0	-	13.61	13.25	13.61	-	-	0	-	0.00%
2009-02-12	0	39.90	39.20	40.80	39.90	40.00	3,400	135,920	39.976	13.61	13.37	13.91	13.61	13.64	9,970	13.633	0.25%
2009-02-11	0	39.80	38.70	40.00	39.50	40.00	3,600	142,800	39.667	13.57	13.20	13.64	13.47	13.64	10,557	13.527	-0.50%
2009-02-10	0	40.00	38.60	40.00	39.95	40.00	1,400	55,980	39.986	13.64	13.16	13.64	13.62	13.64	4,105	13.636	0.25%
2009-02-09	0	39.90	38.60	40.00	-	-	1,000	40,000	40.000	13.61	13.16	13.64	-	-	2,932	13.641	0.00%
2009-02-06	0	39.90	38.40	39.90	40.00	40.20	1,400	56,200	40.143	13.61	13.10	13.61	13.64	13.71	4,105	13.689	1.27%
2009-02-05	0	39.40	38.40	39.60	39.00	39.40	1,000	39,160	39.160	13.44	13.10	13.50	13.30	13.44	2,932	13.354	1.03%
2009-02-04	0	39.00	38.50	39.00	-	-	0	0	-	13.30	13.13	13.30	-	-	0	-	0.00%
2009-02-03	0	39.00	38.00	39.00	-	-	0	0	-	13.30	12.96	13.30	-	-	0	-	0.00%
2009-02-02	0	39.00	38.00	39.40	-	-	0	0	-	13.30	12.96	13.44	-	-	0	-	0.00%
2009-01-30	0	39.00	38.55	39.00	38.70	39.00	3,400	132,180	38.876	13.30	13.15	13.30	13.20	13.30	9,970	13.257	0.00%
2009-01-29	0	39.00	38.00	39.60	38.50	39.20	2,000	77,820	38.910	13.30	12.96	13.50	13.13	13.37	5,865	13.269	-1.52%
2009-01-23	0	39.60	38.25	39.60	-	-	0	0	-	13.50	13.04	13.50	-	-	0	-	-0.25%
2009-01-22	0	39.70	38.00	39.70	-	-	0	0	-	13.54	12.96	13.54	-	-	0	-	-0.25%
2009-01-21	0	39.80	37.85	39.90	-	-	0	0	-	13.57	12.91	13.61	-	-	0	-	0.00%
2009-01-20	0	39.80	38.00	39.80	38.80	38.90	2,000	77,700	38.850	13.57	12.96	13.57	13.23	13.27	5,865	13.248	0.00%
2009-01-19	0	39.80	39.00	39.80	-	-	0	0	-	13.57	13.30	13.57	-	-	0	-	-0.50%
2009-01-16	0	40.00	38.00	40.00	39.95	40.00	1,200	47,950	39.958	13.64	12.96	13.64	13.62	13.64	3,519	13.626	0.50%
2009-01-15	0	39.80	36.00	-	-	-	0	0	-	13.57	12.28	-	-	-	0	-	2.31%
2009-01-14	0	38.90	38.90	40.40	38.90	39.00	1,200	46,780	38.983	13.27	13.27	13.78	13.27	13.30	3,519	13.294	-3.95%
2009-01-13	0	40.50	-	40.50	-	-	0	0	-	13.81	-	13.81	-	-	0	-	-0.49%
2009-01-12	0	40.70	39.10	40.80	-	-	0	0	-	13.88	13.33	13.91	-	-	0	-	1.50%
2009-01-09	0	40.10	40.10	40.80	40.00	41.00	2,000	81,040	40.520	13.67	13.67	13.91	13.64	13.98	5,865	13.818	0.25%
2009-01-08	0	40.00	39.00	-	39.00	39.00	600	23,600	39.333	13.64	13.30	-	13.30	13.30	1,759	13.413	0.00%
2009-01-07	0	40.00	39.00	-	-	-	0	0	-	13.64	13.30	-	-	-	0	-	0.00%
2009-01-06	0	40.00	39.00	41.00	-	-	0	0	-	13.64	13.30	13.98	-	-	0	-	0.00%
2009-01-05	0	40.00	39.00	40.80	40.00	40.00	1,000	40,000	40.000	13.64	13.30	13.91	13.64	13.64	2,932	13.641	0.50%
2009-01-02	0	39.80	38.80	40.00	39.80	39.80	1,600	63,680	39.800	13.57	13.23	13.64	13.57	13.57	4,692	13.572	0.00%
2008-12-31	0	39.80	33.90	39.80	-	-	0	0	-	13.57	11.56	13.57	-	-	0	-	0.00%
2008-12-30	0	39.80	38.00	40.00	-	-	0	0	-	13.57	12.96	13.64	-	-	0	-	0.00%
2008-12-29	0	39.80	-	40.00	-	-	0	0	-	13.57	-	13.64	-	-	0	-	0.00%
2008-12-24	0	39.80	38.20	40.00	-	-	0	0	-	13.57	13.03	13.64	-	-	0	-	1.53%
2008-12-23	0	39.20	38.20	39.80	-	-	0	0	-	13.37	13.03	13.57	-	-	0	-	0.00%
2008-12-22	0	39.20	38.20	40.00	-	-	0	0	-	13.37	13.03	13.64	-	-	0	-	0.00%
2008-12-19	0	39.20	38.80	40.00	39.00	39.20	1,400	54,680	39.057	13.37	13.23	13.64	13.30	13.37	4,105	13.319	-1.26%
2008-12-18	0	39.70	39.00	39.70	-	-	200	7,800	39.000	13.54	13.30	13.54	-	-	586	13.300	-0.25%
2008-12-17	0	39.80	39.10	40.00	39.10	39.10	600	23,460	39.100	13.57	13.33	13.64	13.33	13.33	1,759	13.334	1.92%
2008-12-16	0	39.05	37.00	39.50	-	-	0	0	-	13.32	12.62	13.47	-	-	0	-	0.00%
2008-12-15	0	39.05	38.80	40.00	-	-	0	0	-	13.32	13.23	13.64	-	-	0	-	0.00%
2008-12-12	0	39.05	38.20	39.90	-	-	0	0	-	13.32	13.03	13.61	-	-	0	-	0.00%
2008-12-11	0	39.05	39.05	40.00	-	-	0	0	-	13.32	13.32	13.64	-	-	0	-	0.13%
2008-12-10	0	39.00	38.00	39.00	39.00	39.00	800	31,200	39.000	13.30	12.96	13.30	13.30	13.30	2,346	13.300	-0.76%
2008-12-09	0	39.30	37.05	39.70	39.30	39.30	400	15,720	39.300	13.40	12.63	13.54	13.40	13.40	1,173	13.402	1.55%
2008-12-08	0	38.70	37.40	39.30	38.70	38.70	400	15,480	38.700	13.20	12.75	13.40	13.20	13.20	1,173	13.197	1.84%
2008-12-05	0	38.00	37.10	38.70	-	-	0	0	-	12.96	12.65	13.20	-	-	0	-	0.00%
2008-12-04	0	38.00	36.20	38.70	38.00	38.00	400	15,200	38.000	12.96	12.34	13.20	12.96	12.96	1,173	12.959	0.26%
2008-12-03	0	39.20	38.80	40.00	38.80	39.25	3,400	133,090	39.144	12.92	12.79	13.19	12.79	12.94	10,312	12.906	0.51%
2008-12-02	0	39.00	38.80	40.00	39.00	39.10	1,800	70,220	39.011	12.86	12.79	13.19	12.86	12.89	5,459	12.862	-3.23%
2008-12-01	0	40.30	39.50	40.30	40.30	40.30	1,400	56,420	40.300	13.29	13.02	13.29	13.29	13.29	4,246	13.287	-0.49%
2008-11-28	0	40.50	40.00	40.50	39.50	40.50	4,200	167,300	39.833	13.35	13.19	13.35	13.02	13.35	12,739	13.133	2.53%
2008-11-27	0	39.50	39.00	40.50	39.50	39.50	400	15,800	39.500	13.02	12.86	13.35	13.02	13.02	1,213	13.023	0.51%
2008-11-26	0	39.30	38.05	39.50	-	-	0	0	-	12.96	12.55	13.02	-	-	0	-	0.00%
2008-11-25	0	39.30	36.50	-	-	-	0	0	-	12.96	12.03	-	-	-	0	-	0.00%
2008-11-24	0	39.30	36.00	39.50	-	-	0	0	-	12.96	11.87	13.02	-	-	0	-	0.00%
2008-11-21	0	39.30	38.10	39.50	-	-	0	0	-	12.96	12.56	13.02	-	-	0	-	0.00%
2008-11-20	0	39.30	38.60	40.00	39.30	39.30	2,000	78,600	39.300	12.96	12.73	13.19	12.96	12.96	6,066	12.957	-0.25%
2008-11-19	0	39.40	38.00	40.00	38.50	38.50	1,000	38,500	38.500	12.99	12.53	13.19	12.69	12.69	3,033	12.694	3.68%
2008-11-18	0	38.00	-	39.00	38.00	38.00	1,200	45,400	37.833	12.53	-	12.86	12.53	12.53	3,640	12.474	-3.80%
2008-11-17	0	39.50	38.80	40.50	-	-	0	0	-	13.02	12.79	13.35	-	-	0	-	0.00%
2008-11-14	0	39.50	39.40	40.50	-	-	0	0	-	13.02	12.99	13.35	-	-	0	-	0.00%
2008-11-13	0	39.50	39.50	40.00	39.50	39.50	1,600	63,200	39.500	13.02	13.02	13.19	13.02	13.02	4,853	13.023	0.00%
2008-11-12	0	39.50	39.00	40.00	39.50	40.00	2,200	87,260	39.664	13.02	12.86	13.19	13.02	13.19	6,673	13.077	-4.82%
2008-11-11	0	41.50	39.50	41.50	41.50	41.50	400	16,600	41.500	13.68	13.02	13.68	13.68	13.68	1,213	13.683	1.22%
2008-11-10	0	41.00	40.10	41.00	39.20	40.10	1,600	63,260	39.538	13.52	13.22	13.52	12.92	13.22	4,853	13.036	4.06%
2008-11-07	0	39.40	39.00	39.40	39.00	39.40	4,200	164,650	39.202	12.99	12.86	12.99	12.86	12.99	12,739	12.925	1.03%
2008-11-06	0	39.00	39.50	39.60	39.00	41.00	2,000	79,200	39.600	12.86	13.02	13.06	12.86	13.52	6,066	13.056	-4.88%
2008-11-05	0	41.00	40.00	-	40.00	41.00	2,600	104,400	40.154	13.52	13.19	-	13.19	13.52	7,886	13.239	6.08%
2008-11-04	0	38.65	38.65	-	38.25	38.60	7,600	292,600	38.500	12.74	12.74	-	12.61	12.73	23,051	12.694	0.13%
2008-11-03	0	38.60	38.20	38.60	38.60	38.65	2,800	108,100	38.607	12.73	12.59	12.73	12.73	12.74	8,492	12.729	0.00%
2008-10-31	0	38.60	38.10	-	38.00	38.00	1,000	38,000	38.000	12.73	12.56	-	12.53	12.53	3,033	12.529	1.58%
2008-10-30	0	38.00	38.00	-	37.50	37.50	1,600	60,000	37.500	12.53	12.53	-	12.36	12.36	4,853	12.364	2.70%
2008-10-29	0	37.00	35.60	-	36.10	37.00	4,000	147,100	36.775	12.20	11.74	-	11.90	12.20	12,132	12.125	2.64%
2008-10-28	0	36.05	36.05	-	36.00	36.00	1,000	36,000	36.000	11.89	11.89	-	11.87	11.87	3,033	11.869	0.00%
2008-10-27	0	36.05	35.50	36.50	36.05	38.20	4,600	171,590	37.302	11.89	11.70	12.03	11.89	12.59	13,952	12.299	-9.88%
2008-10-24	0	40.00	-	41.00	40.00	43.00	6,000	250,050	41.675	13.19	-	13.52	13.19	14.18	18,198	13.741	-9.91%
2008-10-23	0	44.40	43.40	44.40	43.40	44.40	2,000	87,600	43.800	14.64	14.31	14.64	14.31	14.64	6,066	14.441	-1.33%
2008-10-22	0	45.00	44.50	48.80	45.00	45.00	1,000	45,000	45.000	14.84	14.67	16.09	14.84	14.84	3,033	14.837	-8.16%
2008-10-21	0	49.00	47.90	49.50	-	-	0	0	-	16.16	15.79	16.32	-	-	0	-	0.00%
2008-10-20	0	49.00	49.00	49.50	49.00	49.00	2,800	137,200	49.000	16.16	16.16	16.32	16.16	16.16	8,492	16.156	1.24%
2008-10-17	0	48.40	48.00	48.50	-	-	0	0	-	15.96	15.83	15.99	-	-	0	-	0.00%
2008-10-16	0	48.40	47.40	49.00	48.40	50.00	3,200	156,880	49.025	15.96	15.63	16.16	15.96	16.49	9,706	16.164	-6.92%
2008-10-15	0	52.00	-	52.50	51.00	52.00	4,000	206,000	51.500	17.14	-	17.31	16.82	17.14	12,132	16.980	0.00%
2008-10-14	0	52.00	-	52.00	52.50	52.50	400	21,000	52.500	17.14	-	17.14	17.31	17.31	1,213	17.310	-0.95%
2008-10-13	0	52.50	-	53.00	52.50	53.50	2,000	106,000	53.000	17.31	-	17.47	17.31	17.64	6,066	17.474	-1.87%
2008-10-10	0	53.50	-	53.50	-	-	0	0	-	17.64	-	17.64	-	-	0	-	-1.47%
2008-10-09	0	54.60	53.60	54.80	54.60	54.60	3,000	163,800	54.600	17.90	17.58	17.97	17.90	17.90	9,149	17.903	-1.62%
2008-10-08	0	55.50	-	55.50	55.50	56.50	4,200	235,800	56.143	18.20	-	18.20	18.20	18.53	12,809	18.409	-1.77%
2008-10-06	0	56.50	-	57.00	-	-	0	0	-	18.53	-	18.69	-	-	0	-	0.00%
2008-10-03	0	56.50	-	57.50	-	-	0	0	-	18.53	-	18.85	-	-	0	-	0.00%
2008-10-02	0	56.50	-	56.50	-	-	0	0	-	18.53	-	18.53	-	-	0	-	0.00%
2008-09-30	0	56.50	-	57.00	-	-	0	0	-	18.53	-	18.69	-	-	0	-	0.00%
2008-09-29	0	56.50	-	56.50	-	-	0	0	-	18.53	-	18.53	-	-	0	-	0.00%
2008-09-26	0	56.50	-	56.50	-	-	0	0	-	18.53	-	18.53	-	-	0	-	0.00%
2008-09-25	0	56.50	-	56.50	-	-	0	0	-	18.53	-	18.53	-	-	0	-	0.00%
2008-09-24	0	56.50	-	56.50	-	-	0	0	-	18.53	-	18.53	-	-	0	-	0.00%
2008-09-23	0	56.50	-	56.50	-	-	0	0	-	18.53	-	18.53	-	-	0	-	0.00%
2008-09-22	0	56.50	-	56.50	56.50	56.50	400	22,600	56.500	18.53	-	18.53	18.53	18.53	1,220	18.526	0.00%
2008-09-19	0	56.50	-	57.50	56.50	56.50	400	22,600	56.500	18.53	-	18.85	18.53	18.53	1,220	18.526	-1.74%
2008-09-18	0	57.50	-	57.50	-	-	0	0	-	18.85	-	18.85	-	-	0	-	-0.86%
2008-09-17	0	58.00	-	58.00	-	-	0	0	-	19.02	-	19.02	-	-	0	-	0.00%
2008-09-16	0	58.00	-	58.00	-	-	0	0	-	19.02	-	19.02	-	-	0	-	0.00%
2008-09-12	0	58.00	-	58.00	-	-	0	0	-	19.02	-	19.02	-	-	0	-	0.00%
2008-09-11	0	58.00	-	58.00	-	-	0	0	-	19.02	-	19.02	-	-	0	-	0.00%
2008-09-10	0	58.00	-	58.00	-	-	0	0	-	19.02	-	19.02	-	-	0	-	0.00%
2008-09-09	0	58.00	-	58.00	-	-	0	0	-	19.02	-	19.02	-	-	0	-	-0.68%
2008-09-08	0	58.40	-	59.40	-	-	0	0	-	19.15	-	19.48	-	-	0	-	0.00%
2008-09-05	0	58.40	56.50	58.50	56.50	57.50	1,400	80,000	57.143	19.15	18.53	19.18	18.53	18.85	4,270	18.737	1.57%
2008-09-04	0	57.50	54.80	57.50	-	-	0	0	-	18.85	17.97	18.85	-	-	0	-	-0.86%
2008-09-03	0	58.00	56.00	58.00	-	-	0	0	-	19.02	18.36	19.02	-	-	0	-	-1.02%
2008-09-02	0	58.60	-	59.50	-	-	0	0	-	19.21	-	19.51	-	-	0	-	0.00%
2008-09-01	0	58.60	56.00	59.00	-	-	0	0	-	19.21	18.36	19.35	-	-	0	-	0.00%
2008-08-29	0	58.60	-	59.00	-	-	0	0	-	19.21	-	19.35	-	-	0	-	0.00%
2008-08-28	0	58.60	-	59.00	-	-	0	0	-	19.21	-	19.35	-	-	0	-	0.00%
2008-08-27	0	58.60	-	59.00	-	-	0	0	-	19.21	-	19.35	-	-	0	-	1.03%
2008-08-26	0	58.00	57.50	58.50	58.00	58.00	1,200	69,600	58.000	19.02	18.85	19.18	19.02	19.02	3,660	19.018	-1.69%
2008-08-25	0	59.00	-	59.00	-	-	0	0	-	19.35	-	19.35	-	-	0	-	0.00%
2008-08-21	0	59.00	-	59.00	-	-	0	0	-	19.35	-	19.35	-	-	0	-	0.00%
2008-08-20	0	59.00	-	59.50	-	-	0	0	-	19.35	-	19.51	-	-	0	-	0.00%
2008-08-19	0	59.00	52.00	59.00	-	-	0	0	-	19.35	17.05	19.35	-	-	0	-	0.00%
2008-08-18	0	59.00	-	60.00	-	-	0	0	-	19.35	-	19.67	-	-	0	-	0.00%
2008-08-15	0	59.00	-	59.50	-	-	0	0	-	19.35	-	19.51	-	-	0	-	0.85%
2008-08-14	0	58.50	-	59.40	-	-	0	0	-	19.18	-	19.48	-	-	0	-	0.00%
2008-08-13	0	58.50	-	60.00	58.50	59.50	1,800	105,700	58.722	19.18	-	19.67	19.18	19.51	5,490	19.255	-1.68%
2008-08-12	0	59.50	-	60.00	59.50	59.50	200	11,900	59.500	19.51	-	19.67	19.51	19.51	610	19.510	-0.83%
2008-08-11	0	60.00	-	60.00	-	-	0	0	-	19.67	-	19.67	-	-	0	-	0.00%
2008-08-08	0	60.00	-	60.00	-	-	0	0	-	19.67	-	19.67	-	-	0	-	0.00%
2008-08-07	0	60.00	-	60.50	-	-	0	0	-	19.67	-	19.84	-	-	0	-	0.00%
2008-08-05	0	60.00	-	61.00	-	-	0	0	-	19.67	-	20.00	-	-	0	-	0.00%
2008-08-04	0	60.00	58.55	61.00	-	-	0	0	-	19.67	19.20	20.00	-	-	0	-	0.00%
2008-08-01	0	60.00	57.60	60.30	60.00	60.00	600	36,000	60.000	19.67	18.89	19.77	19.67	19.67	1,830	19.674	0.00%
2008-07-31	0	60.00	58.00	60.00	-	-	0	0	-	19.67	19.02	19.67	-	-	0	-	0.00%
2008-07-30	0	60.00	58.90	60.00	60.00	60.00	400	24,000	60.000	19.67	19.31	19.67	19.67	19.67	1,220	19.674	0.00%
2008-07-29	0	60.00	58.20	60.00	59.00	60.00	3,000	178,000	59.333	19.67	19.08	19.67	19.35	19.67	9,149	19.455	0.84%
2008-07-28	0	59.50	59.15	60.20	59.50	59.50	1,000	59,500	59.500	19.51	19.39	19.74	19.51	19.51	3,050	19.510	-0.83%
2008-07-25	0	60.00	59.00	60.50	-	-	0	0	-	19.67	19.35	19.84	-	-	0	-	0.00%
2008-07-24	0	60.00	59.50	60.50	-	-	0	0	-	19.67	19.51	19.84	-	-	0	-	0.00%
2008-07-23	0	60.00	59.00	60.00	-	-	0	0	-	19.67	19.35	19.67	-	-	0	-	0.00%
2008-07-22	0	60.00	59.00	60.35	-	-	0	0	-	19.67	19.35	19.79	-	-	0	-	0.00%
2008-07-21	0	60.00	-	60.90	60.00	60.00	2,200	132,000	60.000	19.67	-	19.97	19.67	19.67	6,709	19.674	-0.83%
2008-07-18	0	60.50	-	61.00	-	-	0	0	-	19.84	-	20.00	-	-	0	-	0.00%
2008-07-17	0	60.50	-	61.00	-	-	0	0	-	19.84	-	20.00	-	-	0	-	0.00%
2008-07-16	0	60.50	-	60.90	-	-	0	0	-	19.84	-	19.97	-	-	0	-	0.00%
2008-07-15	0	60.50	-	60.70	-	-	0	0	-	19.84	-	19.90	-	-	0	-	0.00%
2008-07-14	0	60.50	-	61.00	-	-	0	0	-	19.84	-	20.00	-	-	0	-	0.00%
2008-07-11	0	60.50	60.50	61.00	-	-	0	0	-	19.84	19.84	20.00	-	-	0	-	0.33%
2008-07-10	0	60.30	60.30	60.90	-	-	0	0	-	19.77	19.77	19.97	-	-	0	-	0.50%
2008-07-09	0	60.00	-	60.90	-	-	0	0	-	19.67	-	19.97	-	-	0	-	0.00%
2008-07-08	0	60.00	60.00	60.90	-	-	0	0	-	19.67	19.67	19.97	-	-	0	-	0.00%
2008-07-07	0	60.00	60.00	-	-	-	0	0	-	19.67	19.67	-	-	-	0	-	0.00%
2008-07-04	0	60.00	59.05	60.90	-	-	0	0	-	19.67	19.36	19.97	-	-	0	-	0.00%
2008-07-03	0	60.00	58.80	60.90	-	-	0	0	-	19.67	19.28	19.97	-	-	0	-	0.00%
2008-07-02	0	60.00	57.50	61.00	60.00	60.00	400	24,000	60.000	19.67	18.85	20.00	19.67	19.67	1,220	19.674	0.00%
2008-06-30	0	60.00	59.05	61.00	58.80	60.00	1,800	107,280	59.600	19.67	19.36	20.00	19.28	19.67	5,490	19.543	-0.83%
2008-06-27	0	60.50	60.00	61.00	60.50	60.50	600	36,300	60.500	19.84	19.67	20.00	19.84	19.84	1,830	19.838	0.00%
2008-06-26	0	60.50	60.50	61.50	-	-	0	0	-	19.84	19.84	20.17	-	-	0	-	0.00%
2008-06-25	0	60.50	60.50	61.20	60.50	60.50	400	24,200	60.500	19.84	19.84	20.07	19.84	19.84	1,220	19.838	-0.66%
2008-06-24	0	60.90	59.00	-	60.90	60.90	1,000	60,900	60.900	19.97	19.35	-	19.97	19.97	3,050	19.969	0.16%
2008-06-23	0	60.80	60.30	60.80	60.95	60.95	400	24,380	60.950	19.94	19.77	19.94	19.99	19.99	1,220	19.985	-0.16%
2008-06-20	0	60.90	60.00	61.00	-	-	0	0	-	19.97	19.67	20.00	-	-	0	-	0.00%
2008-06-19	0	60.90	-	-	-	-	0	0	-	19.97	-	-	-	-	0	-	0.00%
2008-06-18	0	60.90	60.10	61.00	-	-	0	0	-	19.97	19.71	20.00	-	-	0	-	0.00%
2008-06-17	0	60.90	60.70	61.00	60.90	60.90	2,000	121,800	60.900	19.97	19.90	20.00	19.97	19.97	6,100	19.969	-1.46%
2008-06-16	0	61.80	-	62.00	-	-	0	0	-	20.26	-	20.33	-	-	0	-	0.00%
2008-06-13	0	61.80	-	61.80	-	-	0	0	-	20.26	-	20.26	-	-	0	-	-0.32%
2008-06-12	0	62.00	-	62.00	-	-	0	0	-	20.33	-	20.33	-	-	0	-	0.00%
2008-06-11	0	62.00	61.05	62.00	62.00	62.00	200	12,400	62.000	20.33	20.02	20.33	20.33	20.33	610	20.329	0.00%
2008-06-10	0	62.00	-	62.00	62.00	62.00	3,000	186,000	62.000	20.33	-	20.33	20.33	20.33	9,149	20.329	0.16%
2008-06-06	0	61.90	61.50	61.90	62.00	62.00	2,000	124,000	62.000	20.30	20.17	20.30	20.33	20.33	6,100	20.329	0.65%
2008-06-05	0	61.50	61.50	62.00	61.20	61.50	600	36,780	61.300	20.17	20.17	20.33	20.07	20.17	1,830	20.100	0.82%
2008-06-04	0	61.00	60.60	61.40	-	-	0	0	-	20.00	19.87	20.13	-	-	0	-	0.00%
2008-06-03	0	61.00	60.75	61.20	60.90	61.20	4,000	244,100	61.025	20.00	19.92	20.07	19.97	20.07	12,199	20.010	0.00%
2008-06-02	0	61.00	60.60	61.30	61.00	61.00	2,000	122,000	61.000	20.00	19.87	20.10	20.00	20.00	6,100	20.002	0.00%
2008-05-30	0	61.00	60.70	61.40	61.00	61.00	2,000	122,000	61.000	20.00	19.90	20.13	20.00	20.00	6,100	20.002	0.00%
2008-05-29	0	61.00	60.85	61.20	61.00	61.00	1,000	61,000	61.000	20.00	19.95	20.07	20.00	20.00	3,050	20.002	-0.33%
2008-05-28	0	61.20	60.60	61.20	-	-	0	0	-	20.07	19.87	20.07	-	-	0	-	0.00%
2008-05-27	0	61.20	61.00	61.40	60.95	61.20	5,000	305,300	61.060	20.07	20.00	20.13	19.99	20.07	15,249	20.021	1.16%
2008-05-26	0	60.50	60.30	60.80	60.50	60.50	3,000	181,500	60.500	19.84	19.77	19.94	19.84	19.84	9,149	19.838	-0.49%
2008-05-23	0	60.80	60.80	61.00	60.80	60.90	4,800	292,040	60.842	19.94	19.94	20.00	19.94	19.97	14,639	19.950	0.00%
2008-05-22	0	60.80	60.80	61.00	60.10	60.10	1,400	84,140	60.100	19.94	19.94	20.00	19.71	19.71	4,270	19.706	0.00%
2008-05-21	0	60.80	60.50	61.00	-	-	0	0	-	19.94	19.84	20.00	-	-	0	-	0.00%
2008-05-20	0	60.80	60.10	61.00	-	-	0	0	-	19.94	19.71	20.00	-	-	0	-	0.00%
2008-05-19	0	60.80	60.80	60.90	60.50	61.00	3,600	219,100	60.861	19.94	19.94	19.97	19.84	20.00	10,979	19.956	-0.16%
2008-05-16	0	60.90	60.60	61.20	-	-	0	0	-	19.97	19.87	20.07	-	-	0	-	0.00%
2008-05-15	0	60.90	60.90	61.10	60.50	60.50	6,200	375,100	60.500	19.97	19.97	20.03	19.84	19.84	18,908	19.838	0.00%
2008-05-14	0	60.90	60.90	61.00	60.60	61.00	6,024	365,224	60.628	19.97	19.97	20.00	19.87	20.00	18,372	19.880	-0.33%
2008-05-13	0	61.10	60.20	61.10	61.10	61.20	5,400	330,040	61.119	20.03	19.74	20.03	20.03	20.07	16,469	20.040	0.00%
2008-05-09	0	61.10	61.10	61.20	60.80	60.80	1,000	60,800	60.800	20.03	20.03	20.07	19.94	19.94	3,050	19.936	0.00%
2008-05-08	0	61.10	60.50	61.20	61.10	61.10	600	36,660	61.100	20.03	19.84	20.07	20.03	20.03	1,830	20.034	0.33%
2008-05-07	0	60.90	60.50	61.10	-	-	0	0	-	19.97	19.84	20.03	-	-	0	-	0.00%
2008-05-06	0	60.90	60.80	61.20	60.90	60.90	800	48,720	60.900	19.97	19.94	20.07	19.97	19.97	2,440	19.969	-0.16%
2008-05-05	0	61.00	60.25	61.20	-	-	0	0	-	20.00	19.76	20.07	-	-	0	-	0.00%
2008-05-02	0	61.00	61.00	61.20	60.10	60.50	800	48,320	60.400	20.00	20.00	20.07	19.71	19.84	2,440	19.805	0.16%
2008-04-30	0	60.90	60.90	61.00	-	-	0	0	-	19.97	19.97	20.00	-	-	0	-	0.50%
2008-04-29	0	60.60	60.60	61.20	60.60	60.80	1,200	72,800	60.667	19.87	19.87	20.07	19.87	19.94	3,660	19.892	-0.66%
2008-04-28	0	61.00	60.80	61.20	-	-	0	0	-	20.00	19.94	20.07	-	-	0	-	0.00%
2008-04-25	0	61.00	60.50	61.20	61.00	61.00	1,000	61,000	61.000	20.00	19.84	20.07	20.00	20.00	3,050	20.002	0.33%
2008-04-24	0	60.80	60.10	61.00	60.80	60.80	2,000	121,600	60.800	19.94	19.71	20.00	19.94	19.94	6,100	19.936	0.00%
2008-04-23	0	60.80	60.80	61.20	-	-	0	0	-	19.94	19.94	20.07	-	-	0	-	0.33%
2008-04-22	0	60.60	60.60	61.20	60.60	60.90	3,600	219,050	60.847	19.87	19.87	20.07	19.87	19.97	10,979	19.951	-0.98%
2008-04-21	0	61.20	61.20	-	-	-	0	0	-	20.07	20.07	-	-	-	0	-	0.99%
2008-04-18	0	60.60	60.40	61.50	60.60	60.60	1,200	72,720	60.600	19.87	19.80	20.17	19.87	19.87	3,660	19.870	-1.30%
2008-04-17	0	62.00	62.00	-	-	-	0	0	-	20.13	20.13	-	-	-	0	-	0.81%
2008-04-16	0	61.50	61.25	62.00	-	-	0	0	-	19.97	19.89	20.13	-	-	0	-	0.00%
2008-04-15	0	61.50	61.20	62.00	61.00	61.50	2,200	135,100	61.409	19.97	19.87	20.13	19.81	19.97	6,775	19.941	0.82%
2008-04-14	0	61.00	60.70	-	61.00	61.00	1,000	61,000	61.000	19.81	19.71	-	19.81	19.81	3,080	19.808	-0.65%
2008-04-11	0	61.40	61.30	62.00	61.40	61.80	2,000	123,200	61.600	19.94	19.91	20.13	19.94	20.07	6,159	20.003	-1.76%
2008-04-10	0	62.50	-	62.50	-	-	0	0	-	20.30	-	20.30	-	-	0	-	-0.79%
2008-04-09	0	63.00	63.00	-	-	-	0	0	-	20.46	20.46	-	-	-	0	-	0.80%
2008-04-08	0	62.50	61.50	62.50	-	-	0	0	-	20.30	19.97	20.30	-	-	0	-	0.00%
2008-04-07	0	62.50	62.50	63.00	-	-	0	0	-	20.30	20.30	20.46	-	-	0	-	0.81%
2008-04-03	0	62.00	62.00	-	62.00	62.00	6,800	421,600	62.000	20.13	20.13	-	20.13	20.13	20,941	20.133	0.32%
2008-04-02	0	61.80	60.80	62.00	-	-	1,000	62,000	62.000	20.07	19.74	20.13	-	-	3,080	20.133	0.00%
2008-04-01	0	61.80	61.80	62.00	60.00	61.80	2,270	139,958	61.656	20.07	20.07	20.13	19.48	20.07	6,991	20.021	0.49%
2008-03-31	0	61.50	-	61.50	62.00	62.00	2,000	124,000	62.000	19.97	-	19.97	20.13	20.13	6,159	20.133	-0.81%
2008-03-28	0	62.00	-	62.00	62.00	62.00	400	24,800	62.000	20.13	-	20.13	20.13	20.13	1,232	20.133	0.00%
2008-03-27	0	62.00	61.10	62.00	62.00	62.00	600	37,200	62.000	20.13	19.84	20.13	20.13	20.13	1,848	20.133	0.00%
2008-03-26	0	62.00	61.50	62.40	62.00	62.00	4,000	248,000	62.000	20.13	19.97	20.26	20.13	20.13	12,318	20.133	0.00%
2008-03-25	0	62.00	61.20	62.00	62.00	62.00	600	37,200	62.000	20.13	19.87	20.13	20.13	20.13	1,848	20.133	0.00%
2008-03-20	0	62.00	53.05	-	-	-	0	0	-	20.13	17.23	-	-	-	0	-	0.00%
2008-03-19	0	62.00	58.80	62.80	-	-	0	0	-	20.13	19.09	20.39	-	-	0	-	0.00%
2008-03-18	0	62.00	52.00	63.00	-	-	0	0	-	20.13	16.89	20.46	-	-	0	-	0.00%
2008-03-17	0	62.00	-	63.00	-	-	0	0	-	20.13	-	20.46	-	-	0	-	0.00%
2008-03-14	0	62.00	61.50	62.80	62.00	62.00	1,000	62,000	62.000	20.13	19.97	20.39	20.13	20.13	3,080	20.133	-1.59%
2008-03-13	0	63.00	-	63.00	63.00	63.00	200	12,600	63.000	20.46	-	20.46	20.46	20.46	616	20.457	0.00%
2008-03-12	0	63.00	61.70	-	63.00	63.00	1,000	63,000	63.000	20.46	20.04	-	20.46	20.46	3,080	20.457	1.20%
2008-03-11	0	62.25	61.20	63.00	-	-	0	0	-	20.21	19.87	20.46	-	-	0	-	0.00%
2008-03-10	0	62.25	-	-	-	-	0	0	-	20.21	-	-	-	-	0	-	0.00%
2008-03-07	0	62.25	-	-	-	-	0	0	-	20.21	-	-	-	-	0	-	0.00%
2008-03-06	0	62.25	62.25	63.00	62.25	62.25	3,387	210,607	62.181	20.21	20.21	20.46	20.21	20.21	10,430	20.192	-1.50%
2008-03-05	0	63.20	-	-	-	-	0	0	-	20.52	-	-	-	-	0	-	0.00%
2008-03-04	0	63.20	-	-	-	-	0	0	-	20.52	-	-	-	-	0	-	0.00%
2008-03-03	0	63.20	-	-	-	-	0	0	-	20.52	-	-	-	-	0	-	0.00%
2008-02-29	0	63.20	62.25	63.50	-	-	2	123	61.500	20.52	20.21	20.62	-	-	6	19.970	0.00%
2008-02-28	0	63.20	63.10	64.50	63.20	63.20	1,600	101,120	63.200	20.52	20.49	20.94	20.52	20.52	4,927	20.522	0.16%
2008-02-27	0	63.10	63.00	64.80	63.10	64.00	2,000	127,640	63.820	20.49	20.46	21.04	20.49	20.78	6,159	20.724	-1.41%
2008-02-26	0	64.00	-	64.45	-	-	0	0	-	20.78	-	20.93	-	-	0	-	0.00%
2008-02-25	0	64.00	63.00	64.50	64.00	64.60	6,200	399,780	64.481	20.78	20.46	20.94	20.78	20.98	19,093	20.938	-0.16%
2008-02-22	0	64.10	62.60	64.60	-	-	0	0	-	20.81	20.33	20.98	-	-	0	-	0.00%
2008-02-21	0	64.10	64.10	64.60	63.60	64.60	1,903	122,031	64.126	20.81	20.81	20.98	20.65	20.98	5,860	20.823	-0.77%
2008-02-20	0	64.60	62.60	64.60	-	-	0	0	-	20.98	20.33	20.98	-	-	0	-	0.00%
2008-02-19	0	64.60	-	64.60	64.60	64.80	6,000	387,800	64.633	20.98	-	20.98	20.98	21.04	18,477	20.988	0.00%
2008-02-18	0	64.60	64.20	64.60	64.20	64.70	2,000	128,900	64.450	20.98	20.85	20.98	20.85	21.01	6,159	20.928	1.57%
2008-02-15	0	63.60	62.60	63.60	-	-	0	0	-	20.65	20.33	20.65	-	-	0	-	0.00%
2008-02-14	0	63.60	63.00	63.60	-	-	0	0	-	20.65	20.46	20.65	-	-	0	-	0.00%
2008-02-13	0	63.60	-	63.60	-	-	0	0	-	20.65	-	20.65	-	-	0	-	0.00%
2008-02-12	0	63.60	-	63.60	-	-	0	0	-	20.65	-	20.65	-	-	0	-	0.00%
2008-02-11	0	63.60	62.60	63.60	-	-	0	0	-	20.65	20.33	20.65	-	-	0	-	0.00%
2008-02-06	0	63.60	63.00	63.75	63.60	63.70	800	50,920	63.650	20.65	20.46	20.70	20.65	20.68	2,464	20.669	-0.24%
2008-02-05	0	63.75	63.75	63.80	-	-	0	0	-	20.70	20.70	20.72	-	-	0	-	0.55%
2008-02-04	0	63.40	-	63.50	-	-	0	0	-	20.59	-	20.62	-	-	0	-	0.00%
2008-02-01	0	63.40	-	63.50	-	-	0	0	-	20.59	-	20.62	-	-	0	-	0.00%
2008-01-31	0	63.40	-	63.50	-	-	0	0	-	20.59	-	20.62	-	-	0	-	0.00%
2008-01-30	0	63.40	63.40	63.50	63.00	63.00	800	50,400	63.000	20.59	20.59	20.62	20.46	20.46	2,464	20.457	0.79%
2008-01-29	0	62.90	62.90	63.00	-	-	0	0	-	20.42	20.42	20.46	-	-	0	-	0.72%
2008-01-28	0	62.45	61.50	62.50	-	-	0	0	-	20.28	19.97	20.30	-	-	0	-	0.00%
2008-01-25	0	62.45	62.00	63.50	-	-	0	0	-	20.28	20.13	20.62	-	-	0	-	0.00%
2008-01-24	0	62.45	62.45	62.80	-	-	0	0	-	20.28	20.28	20.39	-	-	0	-	0.73%
2008-01-23	0	62.00	62.00	-	62.00	62.00	600	37,200	62.000	20.13	20.13	-	20.13	20.13	1,848	20.133	0.81%
2008-01-22	0	61.50	-	61.50	61.50	61.50	17,000	1,045,500	61.500	19.97	-	19.97	19.97	19.97	52,353	19.970	-1.20%
2008-01-21	0	62.25	62.25	62.75	61.75	62.25	10,000	619,000	61.900	20.21	20.21	20.38	20.05	20.21	30,796	20.100	0.81%
2008-01-18	0	61.75	61.75	-	61.25	61.70	5,400	332,090	61.498	20.05	20.05	-	19.89	20.04	16,630	19.970	-0.40%
2008-01-17	0	62.00	61.55	62.30	60.50	63.00	6,200	383,900	61.919	20.13	19.99	20.23	19.65	20.46	19,093	20.107	-1.59%
2008-01-16	0	63.00	-	63.00	63.00	63.10	1,800	113,460	63.033	20.46	-	20.46	20.46	20.49	5,543	20.468	-1.56%
2008-01-15	0	64.00	63.55	64.05	64.00	64.10	2,400	153,700	64.042	20.78	20.64	20.80	20.78	20.81	7,391	20.796	-0.62%
2008-01-14	0	64.40	64.40	64.50	-	-	0	0	-	20.91	20.91	20.94	-	-	0	-	0.78%
2008-01-11	0	63.90	63.80	64.00	63.90	64.50	4,800	307,120	63.983	20.75	20.72	20.78	20.75	20.94	14,782	20.777	-0.78%
2008-01-10	0	64.40	64.40	64.50	63.90	63.90	600	38,340	63.900	20.91	20.91	20.94	20.75	20.75	1,848	20.750	0.00%
2008-01-09	0	64.40	64.40	64.45	63.95	64.00	4,587	293,371	63.957	20.91	20.91	20.93	20.77	20.78	14,126	20.768	0.78%
2008-01-08	0	63.90	63.90	64.00	63.10	64.00	4,800	305,260	63.596	20.75	20.75	20.78	20.49	20.78	14,782	20.651	-0.08%
2008-01-07	0	63.95	63.95	64.00	63.10	63.60	3,000	190,140	63.380	20.77	20.77	20.78	20.49	20.65	9,239	20.581	0.79%
2008-01-04	0	63.45	62.90	63.50	-	-	0	0	-	20.60	20.42	20.62	-	-	0	-	0.00%
2008-01-03	0	63.45	-	63.50	-	-	0	0	-	20.60	-	20.62	-	-	0	-	0.00%
2008-01-02	0	63.45	63.45	63.50	63.30	63.45	3,000	190,050	63.350	20.60	20.60	20.62	20.55	20.60	9,239	20.571	0.24%
2007-12-31	0	63.30	63.20	64.00	-	-	0	0	-	20.55	20.52	20.78	-	-	0	-	0.00%
2007-12-28	0	63.30	63.30	64.00	63.30	63.40	4,000	253,300	63.325	20.55	20.55	20.78	20.55	20.59	12,318	20.563	-1.09%
2007-12-27	0	64.00	63.15	64.00	64.00	64.00	400	25,600	64.000	20.78	20.51	20.78	20.78	20.78	1,232	20.782	0.00%
2007-12-24	0	64.00	63.50	64.00	63.50	64.00	2,400	152,600	63.583	20.78	20.62	20.78	20.62	20.78	7,391	20.647	1.91%
2007-12-21	0	62.80	-	64.00	62.80	64.50	9,200	585,800	63.674	20.39	-	20.78	20.39	20.94	28,332	20.676	-2.64%
2007-12-20	0	64.50	-	64.50	64.50	64.50	1,000	64,500	64.500	20.94	-	20.94	20.94	20.94	3,080	20.945	0.00%
2007-12-19	0	64.50	64.50	64.80	63.00	65.00	2,200	140,000	63.636	20.94	20.94	21.04	20.46	21.11	6,775	20.664	-1.53%
2007-12-18	0	65.50	-	65.50	-	-	0	0	-	21.27	-	21.27	-	-	0	-	0.00%
2007-12-17	0	65.50	-	65.50	-	-	0	0	-	21.27	-	21.27	-	-	0	-	0.00%
2007-12-14	0	65.50	64.20	65.50	65.00	65.50	3,000	195,560	65.187	21.27	20.85	21.27	21.11	21.27	9,239	21.168	-0.46%
2007-12-13	0	65.80	65.80	66.00	65.40	65.40	600	39,240	65.400	21.37	21.37	21.43	21.24	21.24	1,848	21.237	-0.30%
2007-12-12	0	66.00	65.10	66.00	66.00	66.00	1,000	66,000	66.000	21.43	21.14	21.43	21.43	21.43	3,080	21.432	-0.45%
2007-12-11	0	66.30	66.30	66.40	66.00	66.00	2,400	158,400	66.000	21.53	21.53	21.56	21.43	21.43	7,391	21.432	-0.15%
2007-12-10	0	66.40	66.40	66.50	-	-	0	0	-	21.56	21.56	21.59	-	-	0	-	0.61%
2007-12-07	0	66.00	65.60	66.00	66.00	66.00	3,800	250,800	66.000	21.43	21.30	21.43	21.43	21.43	11,702	21.432	-0.60%
2007-12-06	0	66.40	66.25	66.50	66.40	66.40	8,400	557,760	66.400	21.56	21.51	21.59	21.56	21.56	25,868	21.562	0.45%
2007-12-05	0	66.10	65.00	66.95	-	-	0	0	-	21.46	21.11	21.74	-	-	0	-	0.00%
2007-12-04	0	66.10	65.00	66.40	-	-	0	0	-	21.46	21.11	21.56	-	-	0	-	0.00%
2007-12-03	0	66.10	65.00	66.50	-	-	0	0	-	21.46	21.11	21.59	-	-	0	-	0.00%
2007-11-30	0	66.10	66.00	66.60	66.10	66.60	6,000	397,700	66.283	21.46	21.43	21.63	21.46	21.63	18,477	21.524	-0.45%
2007-11-29	0	66.40	66.00	67.00	66.40	66.50	1,000	66,440	66.440	21.56	21.43	21.76	21.56	21.59	3,080	21.575	1.22%
2007-11-28	0	66.90	66.30	67.30	-	-	0	0	-	21.30	21.11	21.43	-	-	0	-	0.00%
2007-11-27	0	66.90	66.90	-	67.00	67.00	600	40,200	67.000	21.30	21.30	-	21.33	21.33	1,884	21.334	0.60%
2007-11-26	0	66.50	66.50	67.00	65.70	66.00	7,000	461,820	65.974	21.17	21.17	21.33	20.92	21.02	21,984	21.007	0.76%
2007-11-23	0	66.00	66.00	66.50	66.00	67.00	1,000	66,300	66.300	21.02	21.02	21.17	21.02	21.33	3,141	21.111	0.00%
2007-11-22	0	66.00	66.00	67.90	66.00	66.00	400	26,400	66.000	21.02	21.02	21.62	21.02	21.02	1,256	21.015	-2.22%
2007-11-21	0	67.50	-	67.50	67.50	67.50	2,000	135,000	67.500	21.49	-	21.49	21.49	21.49	6,281	21.493	0.00%
2007-11-20	0	67.50	67.00	67.50	67.50	68.00	1,200	81,500	67.917	21.49	21.33	21.49	21.49	21.65	3,769	21.625	0.00%
2007-11-19	0	67.50	66.50	67.80	67.50	67.80	3,800	256,740	67.563	21.49	21.17	21.59	21.49	21.59	11,934	21.513	1.89%
2007-11-16	0	66.25	66.00	67.70	66.00	67.75	8,400	556,500	66.250	21.09	21.02	21.56	21.02	21.57	26,381	21.095	-1.41%
2007-11-15	0	67.20	67.20	67.75	66.80	66.90	4,000	267,300	66.825	21.40	21.40	21.57	21.27	21.30	12,562	21.278	-0.88%
2007-11-14	0	67.80	67.10	67.80	-	-	0	0	-	21.59	21.37	21.59	-	-	0	-	-0.29%
2007-11-13	0	68.00	68.00	-	67.50	67.50	2,200	148,500	67.500	21.65	21.65	-	21.49	21.49	6,909	21.493	0.74%
2007-11-12	0	67.50	65.50	68.00	67.50	67.50	1,000	67,500	67.500	21.49	20.86	21.65	21.49	21.49	3,141	21.493	-1.46%
2007-11-09	0	68.50	67.10	69.00	67.00	69.00	7,000	475,980	67.997	21.81	21.37	21.97	21.33	21.97	21,984	21.651	3.01%
2007-11-08	0	66.50	65.70	66.50	66.50	67.00	1,200	80,200	66.833	21.17	20.92	21.17	21.17	21.33	3,769	21.281	-0.75%
2007-11-07	0	67.00	66.40	67.00	66.35	67.00	9,000	599,320	66.591	21.33	21.14	21.33	21.13	21.33	28,265	21.203	1.13%
2007-11-06	0	66.25	66.00	66.25	65.20	66.25	8,600	567,340	65.970	21.09	21.02	21.09	20.76	21.09	27,009	21.006	0.99%
2007-11-05	0	65.60	65.60	65.80	65.40	68.00	38,800	2,541,990	65.515	20.89	20.89	20.95	20.82	21.65	121,855	20.861	0.54%
2007-11-02	0	65.25	64.80	65.25	64.50	65.60	5,800	374,980	64.652	20.78	20.63	20.78	20.54	20.89	18,215	20.586	1.79%
2007-11-01	0	64.10	64.10	66.25	63.65	64.00	2,400	152,900	63.708	20.41	20.41	21.09	20.27	20.38	7,537	20.285	-0.47%
2007-10-31	0	64.40	64.40	65.00	64.00	64.80	8,337	539,328	64.691	20.51	20.51	20.70	20.38	20.63	26,183	20.598	-0.69%
2007-10-30	0	64.85	64.80	64.85	64.85	66.20	7,800	508,720	65.221	20.65	20.63	20.65	20.65	21.08	24,497	20.767	-0.54%
2007-10-29	0	65.20	64.50	65.20	64.00	65.20	41,000	2,655,920	64.779	20.76	20.54	20.76	20.38	20.76	128,764	20.626	3.49%
2007-10-26	0	63.00	62.80	63.00	63.00	63.00	3,800	239,400	63.000	20.06	20.00	20.06	20.06	20.06	11,934	20.060	0.64%
2007-10-25	0	62.60	62.50	63.00	62.00	62.60	12,725	793,550	62.361	19.93	19.90	20.06	19.74	19.93	39,964	19.857	0.97%
2007-10-24	0	62.00	61.50	63.00	62.00	62.00	400	24,800	62.000	19.74	19.58	20.06	19.74	19.74	1,256	19.742	1.14%
2007-10-23	0	61.30	61.30	63.00	61.30	63.00	800	49,960	62.450	19.52	19.52	20.06	19.52	20.06	2,512	19.885	0.16%
2007-10-22	0	61.20	61.20	62.20	61.20	61.20	1,000	61,200	61.200	19.49	19.49	19.81	19.49	19.49	3,141	19.487	-1.45%
2007-10-18	0	62.10	62.00	62.15	61.80	62.10	6,256	387,811	61.990	19.77	19.74	19.79	19.68	19.77	19,648	19.738	0.16%
2007-10-17	0	62.00	61.30	62.00	61.80	62.00	3,600	222,960	61.933	19.74	19.52	19.74	19.68	19.74	11,306	19.720	0.32%
2007-10-16	0	61.80	61.10	61.80	61.80	61.80	600	37,080	61.800	19.68	19.45	19.68	19.68	19.68	1,884	19.678	0.00%
2007-10-15	0	61.80	61.70	61.90	61.60	61.90	5,200	320,980	61.727	19.68	19.65	19.71	19.61	19.71	16,331	19.655	0.32%
2007-10-12	0	61.60	61.20	61.60	61.05	61.60	2,000	122,310	61.155	19.61	19.49	19.61	19.44	19.61	6,281	19.472	0.00%
2007-10-11	0	61.60	61.00	62.00	60.80	61.60	1,781	108,940	61.168	19.61	19.42	19.74	19.36	19.61	5,593	19.477	1.32%
2007-10-10	0	61.10	61.10	61.25	-	-	0	0	-	19.36	19.36	19.41	-	-	0	-	0.83%
2007-10-09	0	60.60	60.30	61.30	-	-	0	0	-	19.20	19.11	19.42	-	-	0	-	0.00%
2007-10-08	0	60.60	60.60	61.30	-	-	0	0	-	19.20	19.20	19.42	-	-	0	-	0.00%
2007-10-05	0	60.60	60.60	61.40	60.60	61.00	39,200	2,379,640	60.705	19.20	19.20	19.45	19.20	19.33	123,718	19.234	0.00%
2007-10-04	0	60.60	60.60	61.40	60.60	61.40	3,200	195,520	61.100	19.20	19.20	19.45	19.20	19.45	10,099	19.359	-1.30%
2007-10-03	0	61.40	60.30	61.40	61.40	61.40	600	36,840	61.400	19.45	19.11	19.45	19.45	19.45	1,894	19.454	0.66%
2007-10-02	0	61.00	60.70	61.30	60.70	61.30	38,000	2,320,300	61.061	19.33	19.23	19.42	19.23	19.42	119,931	19.347	1.67%
2007-09-28	0	60.00	-	60.90	60.00	60.80	26,000	1,576,600	60.638	19.01	-	19.30	19.01	19.26	82,058	19.213	-0.99%
2007-09-27	0	60.60	60.50	60.80	60.50	60.60	38,881	2,356,040	60.596	19.20	19.17	19.26	19.17	19.20	122,712	19.200	0.66%
2007-09-25	0	60.20	60.20	60.90	60.20	60.80	3,200	194,440	60.763	19.07	19.07	19.30	19.07	19.26	10,099	19.252	0.33%
2007-09-24	0	60.00	59.60	60.50	59.60	60.00	2,800	167,040	59.657	19.01	18.88	19.17	18.88	19.01	8,837	18.902	1.35%
2007-09-21	0	59.20	59.20	60.00	59.20	59.75	3,600	214,260	59.517	18.76	18.76	19.01	18.76	18.93	11,362	18.858	-0.84%
2007-09-20	0	59.70	59.70	60.50	59.70	59.90	4,787	286,409	59.831	18.92	18.92	19.17	18.92	18.98	15,108	18.957	-1.32%
2007-09-19	0	60.50	60.00	60.50	60.00	61.00	3,600	218,700	60.750	19.17	19.01	19.17	19.01	19.33	11,362	19.249	0.83%
2007-09-18	0	60.00	59.95	60.30	59.90	60.00	1,800	107,940	59.967	19.01	19.00	19.11	18.98	19.01	5,681	19.000	0.33%
2007-09-17	0	59.80	59.80	60.40	-	-	0	0	-	18.95	18.95	19.14	-	-	0	-	1.01%
2007-09-14	0	59.20	59.20	64.30	-	-	0	0	-	18.76	18.76	20.37	-	-	0	-	0.34%
2007-09-13	0	59.00	59.00	-	59.00	59.00	1,000	59,000	59.000	18.69	18.69	-	18.69	18.69	3,156	18.694	-1.67%
2007-09-12	0	60.00	59.00	60.75	60.00	60.00	400	24,000	60.000	19.01	18.69	19.25	19.01	19.01	1,262	19.011	0.00%
2007-09-11	0	60.00	60.00	61.00	-	-	0	0	-	19.01	19.01	19.33	-	-	0	-	0.00%
2007-09-10	0	60.00	-	61.00	-	-	0	0	-	19.01	-	19.33	-	-	0	-	0.00%
2007-09-07	0	60.00	59.25	-	60.00	60.00	7,000	420,000	60.000	19.01	18.77	-	19.01	19.01	22,093	19.011	1.69%
2007-09-06	0	59.00	58.60	-	59.00	59.00	1,000	59,000	59.000	18.69	18.57	-	18.69	18.69	3,156	18.694	-1.67%
2007-09-05	0	60.00	59.20	60.00	-	-	0	0	-	19.01	18.76	19.01	-	-	0	-	0.00%
2007-09-04	0	60.00	59.20	64.90	60.00	60.00	400	24,000	60.000	19.01	18.76	20.56	19.01	19.01	1,262	19.011	1.69%
2007-09-03	0	59.00	59.00	60.00	59.00	59.00	2,000	118,000	59.000	18.69	18.69	19.01	18.69	18.69	6,312	18.694	-1.67%
2007-08-31	0	60.00	58.80	60.00	-	-	0	0	-	19.01	18.63	19.01	-	-	0	-	0.00%
2007-08-30	0	60.00	-	60.00	59.00	60.00	3,000	178,000	59.333	19.01	-	19.01	18.69	19.01	9,468	18.800	1.69%
2007-08-29	0	59.00	58.00	59.00	59.00	60.00	3,800	225,200	59.263	18.69	18.38	18.69	18.69	19.01	11,993	18.777	-1.67%
2007-08-28	0	60.00	59.20	60.00	-	-	0	0	-	19.01	18.76	19.01	-	-	0	-	0.00%
2007-08-27	0	60.00	59.60	60.00	60.00	60.00	1,400	84,000	60.000	19.01	18.88	19.01	19.01	19.01	4,419	19.011	0.00%
2007-08-24	0	60.00	59.80	60.00	59.60	60.00	1,000	59,920	59.920	19.01	18.95	19.01	18.88	19.01	3,156	18.986	0.00%
2007-08-23	0	60.00	59.60	60.95	-	-	0	0	-	19.01	18.88	19.31	-	-	0	-	0.00%
2007-08-22	0	60.00	59.20	60.00	60.00	60.00	18,800	1,128,000	60.000	19.01	18.76	19.01	19.01	19.01	59,334	19.011	0.67%
2007-08-21	0	59.60	58.65	60.00	59.60	59.60	400	23,840	59.600	18.88	18.58	19.01	18.88	18.88	1,262	18.884	2.41%
2007-08-20	0	58.20	58.00	-	58.00	58.20	3,000	174,200	58.067	18.44	18.38	-	18.38	18.44	9,468	18.398	0.34%
2007-08-17	0	58.00	-	58.00	59.00	59.00	600	35,000	58.333	18.38	-	18.38	18.69	18.69	1,894	18.483	-0.85%
2007-08-16	0	58.50	58.00	59.00	58.50	58.50	1,400	82,100	58.643	18.54	18.38	18.69	18.54	18.54	4,419	18.581	-0.85%
2007-08-15	0	59.00	59.00	59.50	59.00	59.50	1,400	82,820	59.157	18.69	18.69	18.85	18.69	18.85	4,419	18.744	-1.67%
2007-08-14	0	60.00	59.40	61.00	-	-	0	0	-	19.01	18.82	19.33	-	-	0	-	0.00%
2007-08-13	0	60.00	59.25	-	-	-	0	0	-	19.01	18.77	-	-	-	0	-	0.00%
2007-08-10	0	60.00	59.40	-	-	-	0	0	-	19.01	18.82	-	-	-	0	-	0.00%
2007-08-09	0	60.00	59.80	62.75	-	-	0	0	-	19.01	18.95	19.88	-	-	0	-	0.00%
2007-08-08	0	60.00	60.00	61.00	-	-	0	0	-	19.01	19.01	19.33	-	-	0	-	0.00%
2007-08-07	0	60.00	59.65	60.00	60.00	60.00	1,000	60,000	60.000	19.01	18.90	19.01	19.01	19.01	3,156	19.011	0.00%
2007-08-06	0	60.00	60.00	61.00	59.50	60.50	2,800	167,830	59.939	19.01	19.01	19.33	18.85	19.17	8,837	18.992	-1.64%
2007-08-03	0	61.00	60.85	61.50	60.55	61.50	8,000	488,560	61.070	19.33	19.28	19.49	19.19	19.49	25,249	19.350	0.00%
2007-08-02	0	61.00	61.00	63.00	61.00	61.05	21,000	1,281,080	61.004	19.33	19.33	19.96	19.33	19.34	66,278	19.329	-1.61%
2007-08-01	0	62.00	60.50	62.00	62.00	62.50	8,800	546,100	62.057	19.64	19.17	19.64	19.64	19.80	27,774	19.663	-0.80%
2007-07-31	0	62.50	62.50	62.95	62.50	62.95	5,800	363,220	62.624	19.80	19.80	19.95	19.80	19.95	18,305	19.842	0.81%
2007-07-30	0	62.00	61.00	-	62.00	62.00	1,000	62,000	62.000	19.64	19.33	-	19.64	19.64	3,156	19.645	0.98%
2007-07-27	0	61.40	61.40	63.00	61.00	62.10	13,400	829,900	61.933	19.45	19.45	19.96	19.33	19.68	42,292	19.623	-2.54%
2007-07-26	0	63.00	62.80	64.00	63.00	64.60	27,400	1,737,240	63.403	19.96	19.90	20.28	19.96	20.47	86,477	20.089	0.00%
2007-07-25	0	63.00	62.70	63.50	63.00	63.00	200	12,600	63.000	19.96	19.87	20.12	19.96	19.96	631	19.961	-0.79%
2007-07-24	0	63.50	63.30	64.00	63.50	64.00	5,000	318,280	63.656	20.12	20.06	20.28	20.12	20.28	15,780	20.169	-0.78%
2007-07-23	0	64.00	63.50	64.40	63.50	64.00	4,600	293,600	63.826	20.28	20.12	20.41	20.12	20.28	14,518	20.223	0.79%
2007-07-20	0	63.50	63.10	63.50	63.00	63.50	17,400	1,097,400	63.069	20.12	19.99	20.12	19.96	20.12	54,916	19.983	0.79%
2007-07-19	0	63.00	63.00	63.30	63.00	63.00	20,081	1,265,046	62.997	19.96	19.96	20.06	19.96	19.96	63,377	19.961	0.72%
2007-07-18	0	62.55	62.40	63.50	62.55	62.80	8,000	500,800	62.600	19.82	19.77	20.12	19.82	19.90	25,249	19.835	-0.24%
2007-07-17	0	62.70	62.50	62.70	62.50	62.80	8,000	501,800	62.725	19.87	19.80	19.87	19.80	19.90	25,249	19.874	-0.48%
2007-07-16	0	63.00	62.80	63.40	63.00	63.00	8,200	516,600	63.000	19.96	19.90	20.09	19.96	19.96	25,880	19.961	-0.32%
2007-07-13	0	63.20	63.00	63.50	63.20	63.20	2,000	126,400	63.200	20.02	19.96	20.12	20.02	20.02	6,312	20.025	0.00%
2007-07-12	0	63.20	63.20	63.80	63.05	63.80	4,800	303,570	63.244	20.02	20.02	20.21	19.98	20.21	15,149	20.039	-0.47%
2007-07-11	0	63.50	63.40	63.70	63.40	63.50	11,000	697,500	63.409	20.12	20.09	20.18	20.09	20.12	34,717	20.091	0.16%
2007-07-10	0	63.40	63.00	63.40	63.30	63.40	8,200	519,840	63.395	20.09	19.96	20.09	20.06	20.09	25,880	20.087	0.32%
2007-07-09	0	63.20	63.00	63.45	62.80	63.20	41,600	2,624,480	63.088	20.02	19.96	20.10	19.90	20.02	131,293	19.989	1.12%
2007-07-06	0	62.50	62.00	63.00	62.00	62.50	7,000	435,000	62.143	19.80	19.64	19.96	19.64	19.80	22,093	19.690	0.73%
2007-07-05	0	62.05	62.00	63.00	62.05	63.00	3,400	212,520	62.506	19.66	19.64	19.96	19.66	19.96	10,731	19.805	-0.56%
2007-07-04	0	62.40	62.30	62.40	62.40	62.40	2,740	170,892	62.369	19.77	19.74	19.77	19.77	19.77	8,648	19.762	0.00%
2007-07-03	0	62.40	62.40	62.60	62.40	62.60	4,400	275,400	62.591	19.77	19.77	19.83	19.77	19.83	13,887	19.832	0.00%
2007-06-29	0	62.40	62.40	63.40	62.40	62.40	1,400	87,360	62.400	19.77	19.77	20.09	19.77	19.77	4,419	19.771	0.16%
2007-06-28	0	62.30	61.00	63.00	-	-	0	0	-	19.74	19.33	19.96	-	-	0	-	0.00%
2007-06-27	0	62.30	62.00	62.30	-	-	0	0	-	19.74	19.64	19.74	-	-	0	-	0.00%
2007-06-26	0	62.30	61.50	-	-	-	0	0	-	19.74	19.49	-	-	-	0	-	0.00%
2007-06-25	0	62.30	61.50	62.30	62.30	62.30	2,800	174,440	62.300	19.74	19.49	19.74	19.74	19.74	8,837	19.740	0.00%
2007-06-22	0	62.30	61.50	63.50	62.30	62.30	2,000	124,600	62.300	19.74	19.49	20.12	19.74	19.74	6,312	19.740	-0.80%
2007-06-21	0	62.80	62.80	63.25	62.80	63.00	2,000	125,640	62.820	19.90	19.90	20.04	19.90	19.96	6,312	19.904	-0.48%
2007-06-20	0	63.10	62.80	63.20	63.10	63.40	8,200	518,400	63.220	19.99	19.90	20.02	19.99	20.09	25,880	20.031	0.00%
2007-06-18	0	63.10	63.10	63.30	63.10	63.10	400	25,240	63.100	19.99	19.99	20.06	19.99	19.99	1,262	19.993	0.80%
2007-06-15	0	62.60	62.60	63.30	-	-	0	0	-	19.83	19.83	20.06	-	-	0	-	0.16%
2007-06-14	0	62.50	62.00	63.30	62.50	62.50	400	25,000	62.500	19.80	19.64	20.06	19.80	19.80	1,262	19.803	-1.26%
2007-06-13	0	63.30	63.00	63.30	63.00	63.30	3,200	202,500	63.281	20.06	19.96	20.06	19.96	20.06	10,099	20.051	0.48%
2007-06-12	0	63.00	62.80	63.80	62.80	63.00	102,200	6,438,160	62.996	19.96	19.90	20.21	19.90	19.96	322,552	19.960	0.32%
2007-06-11	0	62.80	62.80	63.80	62.80	62.80	20,000	1,256,000	62.800	19.90	19.90	20.21	19.90	19.90	63,122	19.898	-0.32%
2007-06-08	0	63.00	62.60	63.00	63.00	63.00	800	50,400	63.000	19.96	19.83	19.96	19.96	19.96	2,525	19.961	0.80%
2007-06-07	0	62.50	62.40	62.80	62.50	62.50	2,000	125,000	62.500	19.80	19.77	19.90	19.80	19.80	6,312	19.803	0.00%
2007-06-06	0	62.50	61.60	63.00	61.45	62.50	6,600	412,290	62.468	19.80	19.52	19.96	19.47	19.80	20,830	19.793	0.81%
2007-06-05	0	62.00	61.50	62.50	62.00	62.00	2,600	161,200	62.000	19.64	19.49	19.80	19.64	19.64	8,206	19.645	-0.96%
2007-06-04	0	62.60	62.50	62.60	62.60	62.60	400	25,040	62.600	19.83	19.80	19.83	19.83	19.83	1,262	19.835	-0.63%
2007-06-01	0	63.00	60.50	63.00	63.00	63.00	2,400	151,200	63.000	19.96	19.17	19.96	19.96	19.96	7,575	19.961	0.64%
2007-05-31	0	62.60	62.10	62.60	-	-	0	0	-	19.83	19.68	19.83	-	-	0	-	-0.32%
2007-05-30	0	62.80	62.20	62.80	-	-	0	0	-	19.90	19.71	19.90	-	-	0	-	-0.32%
2007-05-29	0	63.00	62.00	63.50	62.70	63.00	21,000	1,317,000	62.714	19.96	19.64	20.12	19.87	19.96	66,278	19.871	0.80%
2007-05-28	0	62.50	61.00	62.50	62.00	62.50	5,400	337,300	62.463	19.80	19.33	19.80	19.64	19.80	17,043	19.791	0.64%
2007-05-25	0	62.10	61.55	62.50	-	-	0	0	-	19.68	19.50	19.80	-	-	0	-	0.00%
2007-05-23	0	62.10	62.10	62.90	-	-	0	0	-	19.68	19.68	19.93	-	-	0	-	0.16%
2007-05-22	0	62.00	61.50	62.40	62.00	62.50	8,200	508,900	62.061	19.64	19.49	19.77	19.64	19.80	25,880	19.664	0.00%
2007-05-21	0	62.00	61.30	62.00	62.00	62.00	1,000	62,000	62.000	19.64	19.42	19.64	19.64	19.64	3,156	19.645	1.31%
2007-05-18	0	61.20	61.20	62.80	61.05	62.80	1,800	111,890	62.161	19.39	19.39	19.90	19.34	19.90	5,681	19.696	-0.16%
2007-05-17	0	61.30	61.25	62.10	61.15	61.30	11,000	674,150	61.286	19.42	19.41	19.68	19.38	19.42	34,717	19.418	0.25%
2007-05-16	0	61.15	61.00	61.15	61.00	61.15	3,200	195,530	61.103	19.38	19.33	19.38	19.33	19.38	10,099	19.360	0.25%
2007-05-15	0	61.00	61.00	61.45	61.00	61.00	1,000	61,000	61.000	19.33	19.33	19.47	19.33	19.33	3,156	19.328	0.00%
2007-05-14	0	61.00	61.00	62.05	61.00	61.00	800	48,800	61.000	19.33	19.33	19.66	19.33	19.33	2,525	19.328	-0.25%
2007-05-11	0	61.15	60.70	61.50	-	-	0	0	-	19.38	19.23	19.49	-	-	0	-	0.00%
2007-05-10	0	61.15	61.00	61.50	61.15	61.15	6,000	366,900	61.150	19.38	19.33	19.49	19.38	19.38	18,937	19.375	0.00%
2007-05-09	0	61.15	61.00	61.50	61.00	61.15	9,400	573,460	61.006	19.38	19.33	19.49	19.33	19.38	29,667	19.330	0.66%
2007-05-08	0	60.75	60.75	61.00	60.70	61.00	3,000	182,400	60.800	19.25	19.25	19.33	19.23	19.33	9,468	19.264	-0.41%
2007-05-07	0	61.00	60.90	61.75	61.00	61.00	3,000	183,000	61.000	19.33	19.30	19.57	19.33	19.33	9,468	19.328	-0.97%
2007-05-04	0	61.60	61.20	61.75	61.60	61.60	1,400	86,240	61.600	19.52	19.39	19.57	19.52	19.52	4,419	19.518	0.82%
2007-05-03	0	61.10	61.10	61.75	61.00	61.10	3,400	207,640	61.071	19.36	19.36	19.57	19.33	19.36	10,731	19.350	0.16%
2007-05-02	0	61.00	61.00	61.75	61.00	61.00	4,800	292,800	61.000	19.33	19.33	19.57	19.33	19.33	15,149	19.328	0.00%
2007-04-30	0	61.00	61.00	62.00	-	-	0	0	-	19.33	19.33	19.64	-	-	0	-	0.00%
2007-04-27	0	61.00	60.50	61.00	-	-	0	0	-	19.33	19.17	19.33	-	-	0	-	0.00%
2007-04-26	0	61.00	60.50	61.50	-	-	0	0	-	19.33	19.17	19.49	-	-	0	-	0.00%
2007-04-25	0	61.00	60.00	62.00	61.00	61.00	10,000	610,000	61.000	19.33	19.01	19.64	19.33	19.33	31,561	19.328	1.67%
2007-04-24	0	60.00	60.00	-	60.00	60.05	3,000	180,020	60.007	19.01	19.01	-	19.01	19.03	9,468	19.013	-0.08%
2007-04-23	0	60.05	60.05	61.40	60.05	60.10	4,000	240,350	60.088	19.03	19.03	19.45	19.03	19.04	12,624	19.039	-0.74%
2007-04-20	0	60.50	60.10	60.50	60.00	60.50	1,600	96,300	60.188	19.17	19.04	19.17	19.01	19.17	5,050	19.070	0.17%
2007-04-19	0	61.00	61.00	61.95	61.00	61.00	400	24,400	61.000	19.14	19.14	19.44	19.14	19.14	1,275	19.138	0.49%
2007-04-18	0	60.70	60.70	62.00	60.50	60.50	800	48,400	60.500	19.04	19.04	19.45	18.98	18.98	2,550	18.981	0.33%
2007-04-17	0	60.50	60.10	62.30	60.40	60.50	2,400	145,160	60.483	18.98	18.86	19.55	18.95	18.98	7,650	18.976	0.00%
2007-04-16	0	60.50	60.50	61.80	60.50	60.50	6,800	411,400	60.500	18.98	18.98	19.39	18.98	18.98	21,675	18.981	-0.82%
2007-04-13	0	61.00	59.60	62.50	61.00	61.10	5,200	317,460	61.050	19.14	18.70	19.61	19.14	19.17	16,575	19.153	-0.81%
2007-04-12	0	61.50	61.05	62.00	-	-	0	0	-	19.29	19.15	19.45	-	-	0	-	0.00%
2007-04-11	0	61.50	61.00	62.10	61.20	61.50	10,400	639,480	61.488	19.29	19.14	19.48	19.20	19.29	33,149	19.291	1.49%
2007-04-10	0	60.60	60.10	62.70	-	-	0	0	-	19.01	18.86	19.67	-	-	0	-	0.00%
2007-04-04	0	60.60	60.50	61.50	60.60	60.60	600	36,360	60.600	19.01	18.98	19.29	19.01	19.01	1,912	19.012	-1.46%
2007-04-03	0	61.50	61.00	62.00	61.00	61.50	4,200	256,740	61.129	19.29	19.14	19.45	19.14	19.29	13,387	19.178	1.65%
2007-04-02	0	60.50	60.50	61.50	-	-	0	0	-	18.98	18.98	19.29	-	-	0	-	0.75%
2007-03-30	0	60.05	60.00	60.60	60.05	60.05	1,200	72,060	60.050	18.84	18.82	19.01	18.84	18.84	3,825	18.840	0.84%
2007-03-29	0	59.55	59.55	61.00	59.50	59.50	1,000	59,500	59.500	18.68	18.68	19.14	18.67	18.67	3,187	18.667	-0.75%
2007-03-28	0	60.00	59.55	60.90	60.00	60.00	20,000	1,200,000	60.000	18.82	18.68	19.11	18.82	18.82	63,749	18.824	0.84%
2007-03-27	0	59.50	59.50	60.50	-	-	0	0	-	18.67	18.67	18.98	-	-	0	-	0.00%
2007-03-26	0	59.50	58.30	-	-	-	0	0	-	18.67	18.29	-	-	-	0	-	0.00%
2007-03-23	0	59.50	59.50	61.00	59.50	61.00	3,000	181,900	60.633	18.67	18.67	19.14	18.67	19.14	9,562	19.023	-0.83%
2007-03-22	0	60.00	60.00	62.80	-	-	0	0	-	18.82	18.82	19.70	-	-	0	-	1.69%
2007-03-21	0	59.00	59.00	62.80	-	-	0	0	-	18.51	18.51	19.70	-	-	0	-	1.20%
2007-03-20	0	58.30	58.30	62.80	-	-	0	0	-	18.29	18.29	19.70	-	-	0	-	0.26%
2007-03-19	0	58.15	58.15	-	-	-	0	0	-	18.24	18.24	-	-	-	0	-	0.17%
2007-03-16	0	58.05	58.05	59.50	58.05	58.05	400	23,220	58.050	18.21	18.21	18.67	18.21	18.21	1,275	18.212	-0.77%
2007-03-15	0	58.50	58.10	62.80	-	-	0	0	-	18.35	18.23	19.70	-	-	0	-	0.00%
2007-03-14	0	58.50	58.00	59.50	58.50	59.00	1,600	93,900	58.688	18.35	18.20	18.67	18.35	18.51	5,100	18.412	-0.85%
2007-03-13	0	59.00	59.00	60.00	59.00	59.30	240,400	14,183,960	59.001	18.51	18.51	18.82	18.51	18.60	766,259	18.511	0.00%
2007-03-12	0	59.00	58.50	-	59.00	59.00	600	35,400	59.000	18.51	18.35	-	18.51	18.51	1,912	18.510	-0.17%
2007-03-09	0	59.10	59.00	60.00	-	-	0	0	-	18.54	18.51	18.82	-	-	0	-	0.00%
2007-03-08	0	59.10	59.10	60.00	59.10	59.10	200	11,820	59.100	18.54	18.54	18.82	18.54	18.54	637	18.542	0.17%
2007-03-07	0	59.00	59.00	59.50	58.50	59.00	1,800	106,000	58.889	18.51	18.51	18.67	18.35	18.51	5,737	18.475	3.42%
2007-03-06	0	57.05	57.05	-	-	-	0	0	-	17.90	17.90	-	-	-	0	-	0.09%
2007-03-05	0	57.00	57.00	58.00	57.00	57.00	2,200	125,400	57.000	17.88	17.88	18.20	17.88	17.88	7,012	17.883	-6.56%
2007-03-02	0	61.00	-	61.80	-	-	0	0	-	19.14	-	19.39	-	-	0	-	0.00%
2007-03-01	0	61.00	59.10	62.00	-	-	0	0	-	19.14	18.54	19.45	-	-	0	-	0.00%
2007-02-28	0	61.00	60.00	61.50	60.00	61.50	2,800	169,200	60.429	19.14	18.82	19.29	18.82	19.29	8,925	18.958	-1.61%
2007-02-27	0	62.00	-	62.00	62.00	62.50	2,800	173,920	62.114	19.45	-	19.45	19.45	19.61	8,925	19.487	0.08%
2007-02-26	0	61.95	61.00	62.00	61.00	61.95	3,000	184,900	61.633	19.44	19.14	19.45	19.14	19.44	9,562	19.336	2.23%
2007-02-23	0	60.60	-	63.00	-	-	0	0	-	19.01	-	19.77	-	-	0	-	0.00%
2007-02-22	0	60.60	60.60	61.60	60.60	60.60	200	12,120	60.600	19.01	19.01	19.33	19.01	19.01	637	19.012	0.33%
2007-02-21	0	60.40	60.40	61.30	60.40	60.45	1,600	96,700	60.438	18.95	18.95	19.23	18.95	18.97	5,100	18.961	0.42%
2007-02-16	0	60.15	60.15	63.30	59.75	60.00	2,000	119,550	59.775	18.87	18.87	19.86	18.75	18.82	6,375	18.753	-1.39%
2007-02-15	0	61.00	60.70	61.00	60.70	61.00	1,000	60,820	60.820	19.14	19.04	19.14	19.04	19.14	3,187	19.081	0.66%
2007-02-14	0	60.60	60.60	61.60	60.60	60.70	912	55,271	60.604	19.01	19.01	19.33	19.01	19.04	2,907	19.013	-1.62%
2007-02-13	0	61.60	-	61.60	-	-	0	0	-	19.33	-	19.33	-	-	0	-	0.00%
2007-02-12	0	61.60	60.10	61.80	60.00	61.60	5,800	351,800	60.655	19.33	18.86	19.39	18.82	19.33	18,487	19.029	3.36%
2007-02-09	0	59.60	59.60	60.00	-	-	0	0	-	18.70	18.70	18.82	-	-	0	-	0.00%
2007-02-08	0	59.60	59.60	60.00	59.50	60.00	6,000	358,840	59.807	18.70	18.70	18.82	18.67	18.82	19,125	18.763	0.00%
2007-02-07	0	59.60	59.60	60.00	59.50	59.60	6,600	393,020	59.548	18.70	18.70	18.82	18.67	18.70	21,037	18.682	0.85%
2007-02-06	0	59.10	59.10	59.40	59.00	59.00	11,232	662,694	59.001	18.54	18.54	18.64	18.51	18.51	35,801	18.510	0.85%
2007-02-05	0	58.60	58.60	59.00	58.10	58.50	40,232	2,353,460	58.497	18.38	18.38	18.51	18.23	18.35	128,237	18.352	0.86%
2007-02-02	0	58.10	58.10	59.00	58.10	58.10	1,000	58,100	58.100	18.23	18.23	18.51	18.23	18.23	3,187	18.228	-0.68%
2007-02-01	0	58.50	57.70	59.00	58.50	58.50	2,600	152,100	58.500	18.35	18.10	18.51	18.35	18.35	8,287	18.353	0.69%
2007-01-31	0	58.10	58.10	59.00	-	-	0	0	-	18.23	18.23	18.51	-	-	0	-	0.00%
2007-01-30	0	58.10	58.10	59.00	-	-	0	0	-	18.23	18.23	18.51	-	-	0	-	0.00%
2007-01-29	0	58.10	58.05	58.50	-	-	0	0	-	18.23	18.21	18.35	-	-	0	-	0.00%
2007-01-26	0	58.10	57.60	58.50	-	-	0	0	-	18.23	18.07	18.35	-	-	0	-	0.00%
2007-01-25	0	58.10	58.00	58.50	58.10	58.10	400	23,240	58.100	18.23	18.20	18.35	18.23	18.23	1,275	18.228	0.17%
2007-01-24	0	58.00	58.00	58.50	58.00	58.10	16,200	939,800	58.012	18.20	18.20	18.35	18.20	18.23	51,636	18.200	0.00%
2007-01-23	0	58.00	58.00	58.80	58.00	58.10	13,200	766,600	58.076	18.20	18.20	18.45	18.20	18.23	42,074	18.220	-0.17%
2007-01-22	0	58.10	58.10	59.00	58.00	58.10	4,000	232,360	58.090	18.23	18.23	18.51	18.20	18.23	12,750	18.225	0.17%
2007-01-19	0	58.00	58.00	58.50	58.00	58.10	22,600	1,310,840	58.002	18.20	18.20	18.35	18.20	18.23	72,036	18.197	0.00%
2007-01-18	0	58.00	57.65	58.00	57.60	58.00	2,287	132,456	57.917	18.20	18.09	18.20	18.07	18.20	7,290	18.170	0.87%
2007-01-17	0	57.50	57.00	57.75	57.50	57.50	1,200	69,000	57.500	18.04	17.88	18.12	18.04	18.04	3,825	18.040	0.70%
2007-01-16	0	57.10	57.10	58.10	-	-	0	0	-	17.91	17.91	18.23	-	-	0	-	0.88%
2007-01-15	0	56.60	56.60	57.95	-	-	0	0	-	17.76	17.76	18.18	-	-	0	-	0.35%
2007-01-12	0	56.40	56.20	58.10	-	-	0	0	-	17.69	17.63	18.23	-	-	0	-	0.00%
2007-01-11	0	56.40	56.25	57.00	56.40	56.40	5,000	282,000	56.400	17.69	17.65	17.88	17.69	17.69	15,937	17.694	-1.05%
2007-01-10	0	57.00	56.25	58.00	-	-	0	0	-	17.88	17.65	18.20	-	-	0	-	0.00%
2007-01-09	0	57.00	56.55	57.95	57.00	57.00	800	45,600	57.000	17.88	17.74	18.18	17.88	17.88	2,550	17.883	1.06%
2007-01-08	0	56.40	56.40	59.00	56.35	56.35	200	11,270	56.350	17.69	17.69	18.51	17.68	17.68	637	17.679	0.09%
2007-01-05	0	56.35	56.30	59.50	56.30	56.35	4,000	225,300	56.325	17.68	17.66	18.67	17.66	17.68	12,750	17.671	0.18%
2007-01-04	0	56.25	56.25	59.00	-	-	0	0	-	17.65	17.65	18.51	-	-	0	-	0.45%
2007-01-03	0	56.00	56.00	57.95	56.00	56.00	800	44,800	56.000	17.57	17.57	18.18	17.57	17.57	2,550	17.569	-1.75%
2007-01-02	0	57.00	55.10	58.00	56.00	57.00	800	45,400	56.750	17.88	17.29	18.20	17.57	17.88	2,550	17.804	-0.09%
2006-12-29	0	57.05	57.05	57.85	57.00	57.00	1,400	79,800	57.000	17.90	17.90	18.15	17.88	17.88	4,462	17.883	-1.64%
2006-12-28	0	58.00	57.20	58.30	-	-	0	0	-	18.20	17.95	18.29	-	-	0	-	0.00%
2006-12-27	0	58.00	-	-	58.00	58.00	1,200	69,600	58.000	18.20	-	-	18.20	18.20	3,825	18.196	0.00%
2006-12-22	0	58.00	-	58.50	58.00	58.00	3,600	208,800	58.000	18.20	-	18.35	18.20	18.20	11,475	18.196	0.00%
2006-12-21	0	58.00	-	58.00	-	-	0	0	-	18.20	-	18.20	-	-	0	-	0.00%
2006-12-20	0	58.00	-	58.00	58.00	58.00	8,600	498,800	58.000	18.20	-	18.20	18.20	18.20	27,412	18.196	0.00%
2006-12-19	0	58.00	-	58.00	-	-	0	0	-	18.20	-	18.20	-	-	0	-	0.00%
2006-12-18	0	58.00	-	58.20	58.00	58.00	24,400	1,415,200	58.000	18.20	-	18.26	18.20	18.20	77,773	18.196	0.00%
2006-12-15	0	58.00	-	58.50	58.00	58.00	1,400	81,200	58.000	18.20	-	18.35	18.20	18.20	4,462	18.196	0.00%
2006-12-14	0	58.00	-	58.00	-	-	0	0	-	18.20	-	18.20	-	-	0	-	0.00%
2006-12-13	0	58.00	58.00	58.50	58.00	59.00	2,400	140,600	58.583	18.20	18.20	18.35	18.20	18.51	7,650	18.379	0.00%
2006-12-12	0	58.00	58.00	58.70	58.00	58.00	23,600	1,368,800	58.000	18.20	18.20	18.42	18.20	18.20	75,223	18.196	1.75%
2006-12-11	0	57.00	-	58.00	-	-	0	0	-	17.88	-	18.20	-	-	0	-	0.00%
2006-12-08	0	57.00	-	58.00	-	-	50	2,775	55.500	17.88	-	18.20	-	-	159	17.412	0.00%
2006-12-07	0	57.00	-	58.60	-	-	0	0	-	17.88	-	18.38	-	-	0	-	0.00%
2006-12-06	0	57.00	-	58.60	57.00	57.10	1,000	57,060	57.060	17.88	-	18.38	17.88	17.91	3,187	17.902	-1.04%
2006-12-05	0	57.60	57.60	58.60	-	-	0	0	-	18.07	18.07	18.38	-	-	0	-	1.86%
2006-12-04	0	56.55	56.55	59.00	-	-	0	0	-	17.74	17.74	18.51	-	-	0	-	0.09%
2006-12-01	0	56.50	-	59.50	56.50	56.50	200	11,300	56.500	17.73	-	18.67	17.73	17.73	637	17.726	-0.70%
2006-11-30	0	56.90	-	59.45	-	-	200	11,400	57.000	17.85	-	18.65	-	-	637	17.883	0.00%
2006-11-29	0	58.00	57.70	58.00	58.00	59.00	4,000	233,000	58.250	17.85	17.76	17.85	17.85	18.16	12,996	17.928	0.00%
2006-11-28	0	58.00	58.00	58.50	58.00	58.50	1,800	105,000	58.333	17.85	17.85	18.01	17.85	18.01	5,848	17.954	-0.85%
2006-11-27	0	58.50	57.70	59.00	58.50	58.50	1,000	58,500	58.500	18.01	17.76	18.16	18.01	18.01	3,249	18.005	0.52%
2006-11-24	0	58.20	57.50	59.00	58.00	59.00	2,200	128,120	58.236	17.91	17.70	18.16	17.85	18.16	7,148	17.924	-1.36%
2006-11-23	0	59.00	57.70	59.00	58.50	59.00	2,400	140,500	58.542	18.16	17.76	18.16	18.01	18.16	7,798	18.018	1.20%
2006-11-22	0	58.30	58.10	58.30	58.30	58.30	1,000	58,300	58.300	17.94	17.88	17.94	17.94	17.94	3,249	17.944	0.00%
2006-11-21	0	58.30	58.25	59.00	58.30	58.30	600	34,980	58.300	17.94	17.93	18.16	17.94	17.94	1,949	17.944	-1.19%
2006-11-20	0	59.00	-	59.00	-	-	0	0	-	18.16	-	18.16	-	-	0	-	0.00%
2006-11-17	0	59.00	58.40	59.00	58.00	59.00	2,000	116,460	58.230	18.16	17.97	18.16	17.85	18.16	6,498	17.922	1.72%
2006-11-16	0	58.00	-	59.50	58.00	58.00	13,537	784,872	57.980	17.85	-	18.31	17.85	17.85	43,982	17.845	0.00%
2006-11-15	0	58.00	57.60	59.00	58.00	58.10	2,931	170,013	58.005	17.85	17.73	18.16	17.85	17.88	9,523	17.853	-1.69%
2006-11-14	0	59.00	-	59.00	-	-	0	0	-	18.16	-	18.16	-	-	0	-	0.00%
2006-11-13	0	59.00	-	59.00	-	-	0	0	-	18.16	-	18.16	-	-	0	-	0.00%
2006-11-10	0	59.00	-	59.90	-	-	0	0	-	18.16	-	18.44	-	-	0	-	0.00%
2006-11-09	0	59.00	-	59.00	-	-	0	0	-	18.16	-	18.16	-	-	0	-	0.00%
2006-11-08	0	59.00	-	59.00	-	-	0	0	-	18.16	-	18.16	-	-	0	-	-0.17%
2006-11-07	0	59.10	-	59.10	59.10	59.10	1,000	59,100	59.100	18.19	-	18.19	18.19	18.19	3,249	18.190	0.17%
2006-11-06	0	59.00	58.70	59.00	58.60	59.00	2,600	153,080	58.877	18.16	18.07	18.16	18.04	18.16	8,448	18.121	0.85%
2006-11-03	0	58.50	58.10	59.00	-	-	0	0	-	18.01	17.88	18.16	-	-	0	-	0.00%
2006-11-02	0	58.50	58.50	59.20	58.30	58.45	600	35,010	58.350	18.01	18.01	18.22	17.94	17.99	1,949	17.959	0.86%
2006-11-01	0	58.00	57.00	58.30	-	-	0	0	-	17.85	17.54	17.94	-	-	0	-	0.00%
2006-10-31	0	58.00	-	58.30	-	-	0	0	-	17.85	-	17.94	-	-	0	-	0.00%
2006-10-27	0	58.00	-	58.30	-	-	0	0	-	17.85	-	17.94	-	-	0	-	0.00%
2006-10-26	0	58.00	-	59.00	-	-	0	0	-	17.85	-	18.16	-	-	0	-	0.00%
2006-10-25	0	58.00	-	59.00	-	-	0	0	-	17.85	-	18.16	-	-	0	-	0.00%
2006-10-24	0	58.00	57.10	58.00	58.00	58.00	5,400	313,200	58.000	17.85	17.57	17.85	17.85	17.85	17,545	17.851	1.75%
2006-10-23	0	57.00	57.00	58.50	-	-	0	0	-	17.54	17.54	18.01	-	-	0	-	0.00%
2006-10-20	0	57.00	-	58.00	-	-	0	0	-	17.54	-	17.85	-	-	0	-	0.00%
2006-10-19	0	57.00	-	58.00	-	-	0	0	-	17.54	-	17.85	-	-	0	-	0.00%
2006-10-18	0	57.00	-	58.00	57.00	57.00	200	11,400	57.000	17.54	-	17.85	17.54	17.54	650	17.544	-1.72%
2006-10-17	0	58.00	-	58.00	58.00	58.00	5,000	290,000	58.000	17.85	-	17.85	17.85	17.85	16,245	17.851	0.00%
2006-10-16	0	58.00	-	58.50	-	-	0	0	-	17.85	-	18.01	-	-	0	-	0.00%
2006-10-13	0	58.00	-	58.55	57.50	58.00	6,400	371,000	57.969	17.85	-	18.02	17.70	17.85	20,794	17.842	0.00%
2006-10-12	0	58.00	-	58.45	58.00	58.00	400	23,200	58.000	17.85	-	17.99	17.85	17.85	1,300	17.851	0.00%
2006-10-11	0	58.00	-	58.00	58.00	58.00	200	11,600	58.000	17.85	-	17.85	17.85	17.85	650	17.851	1.75%
2006-10-10	0	57.00	56.70	57.50	-	-	0	0	-	17.54	17.45	17.70	-	-	0	-	0.00%
2006-10-09	0	57.00	-	58.00	-	-	0	0	-	17.54	-	17.85	-	-	0	-	0.00%
2006-10-06	0	57.00	-	57.50	-	-	0	0	-	17.54	-	17.70	-	-	0	-	0.00%
2006-10-05	0	57.00	-	58.00	-	-	0	0	-	17.54	-	17.85	-	-	0	-	0.00%
2006-10-04	0	57.00	-	58.00	-	-	0	0	-	17.54	-	17.85	-	-	0	-	0.00%
2006-10-03	0	57.00	-	58.00	-	-	0	0	-	17.54	-	17.85	-	-	0	-	0.00%
2006-09-29	0	57.00	56.00	57.00	-	-	0	0	-	17.54	17.24	17.54	-	-	0	-	0.00%
2006-09-28	0	57.00	-	57.95	-	-	0	0	-	17.54	-	17.84	-	-	0	-	0.00%
2006-09-27	0	57.00	-	60.00	-	-	0	0	-	17.54	-	18.47	-	-	0	-	0.00%
2006-09-26	0	57.00	-	60.00	-	-	0	0	-	17.54	-	18.47	-	-	0	-	0.00%
2006-09-25	0	57.00	-	59.00	-	-	0	0	-	17.54	-	18.16	-	-	0	-	0.00%
2006-09-22	0	57.00	56.00	58.00	-	-	0	0	-	17.54	17.24	17.85	-	-	0	-	0.00%
2006-09-21	0	57.00	57.00	60.00	55.00	55.00	3,000	165,000	55.000	17.54	17.54	18.47	16.93	16.93	9,747	16.928	1.79%
2006-09-20	0	56.00	-	57.00	56.00	56.50	1,800	101,100	56.167	17.24	-	17.54	17.24	17.39	5,848	17.287	0.00%
2006-09-19	0	56.00	56.00	63.00	56.00	56.10	400	22,420	56.050	17.24	17.24	19.39	17.24	17.27	1,300	17.251	-1.75%
2006-09-18	0	57.00	56.10	57.70	57.00	57.00	1,000	57,000	57.000	17.54	17.27	17.76	17.54	17.54	3,249	17.544	-1.21%
2006-09-15	0	57.70	-	59.00	-	-	0	0	-	17.76	-	18.16	-	-	0	-	0.00%
2006-09-14	0	57.70	-	59.00	-	-	0	0	-	17.76	-	18.16	-	-	0	-	0.00%
2006-09-13	0	57.70	-	59.00	-	-	0	0	-	17.76	-	18.16	-	-	0	-	0.00%
2006-09-12	0	57.70	-	59.50	-	-	0	0	-	17.76	-	18.31	-	-	0	-	0.00%
2006-09-11	0	57.70	57.10	65.00	-	-	0	0	-	17.76	17.57	20.01	-	-	0	-	0.00%
2006-09-08	0	58.00	57.00	59.10	58.00	58.00	1,181	68,498	58.000	17.76	17.45	18.10	17.76	17.76	3,857	17.759	-1.94%
2006-09-07	0	59.15	-	59.60	-	-	0	0	-	18.11	-	18.25	-	-	0	-	0.00%
2006-09-06	0	59.15	-	59.15	-	-	400	23,710	59.275	18.11	-	18.11	-	-	1,306	18.149	-0.59%
2006-09-05	0	59.50	-	59.90	-	-	0	0	-	18.22	-	18.34	-	-	0	-	0.00%
2006-09-04	0	59.50	-	59.50	-	-	0	0	-	18.22	-	18.22	-	-	0	-	-0.34%
2006-09-01	0	59.70	-	59.70	-	-	0	0	-	18.28	-	18.28	-	-	0	-	0.00%
2006-08-31	0	59.70	-	59.70	59.95	59.95	3,000	179,850	59.950	18.28	-	18.28	18.36	18.36	9,798	18.356	-0.50%
2006-08-30	0	60.00	-	60.00	60.00	60.00	200	12,000	60.000	18.37	-	18.37	18.37	18.37	653	18.371	7.24%
2006-08-29	0	55.95	55.50	60.00	-	-	0	0	-	17.13	16.99	18.37	-	-	0	-	0.00%
2006-08-28	0	55.95	54.00	57.00	-	-	0	0	-	17.13	16.53	17.45	-	-	0	-	0.00%
2006-08-25	0	55.95	-	56.00	-	-	0	0	-	17.13	-	17.15	-	-	0	-	0.00%
2006-08-24	0	55.95	55.95	56.00	54.30	56.00	6,000	334,060	55.677	17.13	17.13	17.15	16.63	17.15	19,596	17.048	1.82%
2006-08-23	0	54.95	54.35	54.95	-	-	0	0	-	16.83	16.64	16.83	-	-	0	-	-0.09%
2006-08-22	0	55.00	54.20	55.00	54.20	55.00	600	32,680	54.467	16.84	16.60	16.84	16.60	16.84	1,960	16.677	1.48%
2006-08-21	0	54.20	54.10	55.20	54.20	55.00	5,629	306,180	54.393	16.60	16.56	16.90	16.60	16.84	18,384	16.655	-1.45%
2006-08-18	0	55.00	54.90	55.90	55.00	55.00	400	22,000	55.000	16.84	16.81	17.12	16.84	16.84	1,306	16.840	-0.90%
2006-08-17	0	55.50	55.50	57.00	55.50	56.50	2,400	134,900	56.208	16.99	16.99	17.45	16.99	17.30	7,838	17.210	0.00%
2006-08-16	0	55.50	54.50	56.00	55.50	55.50	1,312	72,614	55.346	16.99	16.69	17.15	16.99	16.99	4,285	16.946	0.00%
2006-08-15	0	55.50	54.90	56.00	-	-	0	0	-	16.99	16.81	17.15	-	-	0	-	0.00%
2006-08-14	0	55.50	55.20	56.00	-	-	0	0	-	16.99	16.90	17.15	-	-	0	-	0.00%
2006-08-11	0	55.50	55.50	56.00	55.50	55.95	1,000	55,860	55.860	16.99	16.99	17.15	16.99	17.13	3,266	17.104	-0.89%
2006-08-10	0	56.00	56.00	56.95	55.50	56.00	8,429	469,172	55.662	17.15	17.15	17.44	16.99	17.15	27,529	17.043	-1.75%
2006-08-09	0	57.00	56.00	57.00	57.00	57.00	1,000	57,000	57.000	17.45	17.15	17.45	17.45	17.45	3,266	17.453	0.88%
2006-08-08	0	56.50	-	59.00	-	-	0	0	-	17.30	-	18.07	-	-	0	-	0.00%
2006-08-07	0	56.50	56.50	57.50	57.00	57.00	400	22,800	57.000	17.30	17.30	17.61	17.45	17.45	1,306	17.453	0.00%
2006-08-04	0	56.50	56.00	63.00	-	-	0	0	-	17.30	17.15	19.29	-	-	0	-	0.00%
2006-08-03	0	56.50	56.50	63.90	-	-	0	0	-	17.30	17.30	19.57	-	-	0	-	0.89%
2006-08-02	0	56.00	56.00	57.50	-	-	0	0	-	17.15	17.15	17.61	-	-	0	-	0.00%
2006-08-01	0	56.00	56.00	-	56.00	56.00	3,000	168,000	56.000	17.15	17.15	-	17.15	17.15	9,798	17.147	0.00%
2006-07-31	0	56.00	-	56.00	56.00	57.00	3,400	190,800	56.118	17.15	-	17.15	17.15	17.45	11,104	17.183	-1.75%
2006-07-28	0	57.00	-	57.50	-	-	0	0	-	17.45	-	17.61	-	-	0	-	0.00%
2006-07-27	0	57.00	-	-	-	-	0	0	-	17.45	-	-	-	-	0	-	0.00%
2006-07-26	0	57.00	-	57.00	57.00	57.00	2,000	114,000	57.000	17.45	-	17.45	17.45	17.45	6,532	17.453	0.00%
2006-07-25	0	57.00	55.90	-	-	-	0	0	-	17.45	17.12	-	-	-	0	-	0.00%
2006-07-24	0	57.00	-	63.80	-	-	0	0	-	17.45	-	19.53	-	-	0	-	0.00%
2006-07-21	0	57.00	55.90	57.00	57.00	57.00	400	22,800	57.000	17.45	17.12	17.45	17.45	17.45	1,306	17.453	0.53%
2006-07-20	0	56.70	56.00	57.50	-	-	0	0	-	17.36	17.15	17.61	-	-	0	-	0.00%
2006-07-19	0	56.70	56.00	57.50	-	-	0	0	-	17.36	17.15	17.61	-	-	0	-	0.00%
2006-07-18	0	56.70	56.10	-	-	-	1,000	56,600	56.600	17.36	17.18	-	-	-	3,266	17.330	0.00%
2006-07-17	0	56.70	56.30	57.50	56.70	56.70	8,906	504,818	56.683	17.36	17.24	17.61	17.36	17.36	29,087	17.356	-1.39%
2006-07-14	0	57.50	-	57.50	-	-	0	0	-	17.61	-	17.61	-	-	0	-	0.00%
2006-07-13	0	57.50	-	58.00	57.50	57.50	2,200	126,500	57.500	17.61	-	17.76	17.61	17.61	7,185	17.606	0.00%
2006-07-12	0	57.50	55.60	57.50	57.50	57.50	200	11,500	57.500	17.61	17.02	17.61	17.61	17.61	653	17.606	2.13%
2006-07-11	0	56.30	55.60	57.90	56.30	56.35	400	22,530	56.325	17.24	17.02	17.73	17.24	17.25	1,306	17.246	-1.75%
2006-07-10	0	57.30	57.05	57.90	57.30	57.30	1,000	57,300	57.300	17.54	17.47	17.73	17.54	17.54	3,266	17.545	-0.35%
2006-07-07	0	57.50	56.50	57.90	-	-	0	0	-	17.61	17.30	17.73	-	-	0	-	0.00%
2006-07-06	0	57.50	57.00	57.50	-	-	0	0	-	17.61	17.45	17.61	-	-	0	-	-0.52%
2006-07-05	0	57.80	-	58.00	-	-	0	0	-	17.70	-	17.76	-	-	0	-	0.00%
2006-07-04	0	57.80	56.80	58.50	-	-	0	0	-	17.70	17.39	17.91	-	-	0	-	0.00%
2006-07-03	0	57.80	56.80	58.40	57.80	57.80	400	23,120	57.800	17.70	17.39	17.88	17.70	17.70	1,306	17.698	-0.34%
2006-06-30	0	58.00	58.00	58.50	58.00	58.00	15,400	893,200	58.000	17.76	17.76	17.91	17.76	17.76	50,296	17.759	0.00%
2006-06-29	0	58.00	57.50	58.40	-	-	0	0	-	17.76	17.61	17.88	-	-	0	-	0.00%
2006-06-28	0	58.00	-	58.00	-	-	0	0	-	17.76	-	17.76	-	-	0	-	0.00%
2006-06-27	0	58.00	-	58.50	-	-	0	0	-	17.76	-	17.91	-	-	0	-	0.00%
2006-06-26	0	58.00	-	58.50	-	-	0	0	-	17.76	-	17.91	-	-	0	-	0.00%
2006-06-23	0	58.00	-	58.50	-	-	0	0	-	17.76	-	17.91	-	-	0	-	0.00%
2006-06-22	0	58.00	-	58.50	-	-	0	0	-	17.76	-	17.91	-	-	0	-	0.00%
2006-06-21	0	58.00	-	58.50	-	-	0	0	-	17.76	-	17.91	-	-	0	-	0.00%
2006-06-20	0	58.00	56.80	58.50	-	-	0	0	-	17.76	17.39	17.91	-	-	0	-	0.00%
2006-06-19	0	58.00	57.00	59.00	-	-	0	0	-	17.76	17.45	18.07	-	-	0	-	0.00%
2006-06-16	0	58.00	57.00	59.50	58.00	58.00	200	11,600	58.000	17.76	17.45	18.22	17.76	17.76	653	17.759	-0.68%
2006-06-15	0	58.40	-	59.00	-	-	0	0	-	17.88	-	18.07	-	-	0	-	0.00%
2006-06-14	0	58.40	-	59.20	-	-	0	0	-	17.88	-	18.13	-	-	0	-	0.00%
2006-06-13	0	58.40	58.00	59.20	-	-	0	0	-	17.88	17.76	18.13	-	-	0	-	0.00%
2006-06-12	0	58.40	-	59.20	-	-	0	0	-	17.88	-	18.13	-	-	0	-	0.00%
2006-06-09	0	58.40	-	59.00	-	-	0	0	-	17.88	-	18.07	-	-	0	-	0.00%
2006-06-08	0	58.40	-	59.00	-	-	0	0	-	17.88	-	18.07	-	-	0	-	0.00%
2006-06-07	0	58.40	-	58.80	-	-	0	0	-	17.88	-	18.00	-	-	0	-	0.00%
2006-06-06	0	58.40	58.40	60.00	58.40	58.60	600	35,120	58.533	17.88	17.88	18.37	17.88	17.94	1,960	17.922	0.00%
2006-06-05	0	58.40	-	58.40	-	-	0	0	-	17.88	-	17.88	-	-	0	-	0.00%
2006-06-02	0	58.40	58.00	58.60	58.40	58.40	400	23,360	58.400	17.88	17.76	17.94	17.88	17.88	1,306	17.881	0.00%
2006-06-01	0	58.40	-	58.80	-	-	0	0	-	17.88	-	18.00	-	-	0	-	0.00%
2006-05-30	0	58.40	-	59.40	58.40	58.50	600	35,060	58.433	17.88	-	18.19	17.88	17.91	1,960	17.892	0.00%
2006-05-29	0	58.40	-	-	-	-	0	0	-	17.88	-	-	-	-	0	-	0.00%
2006-05-26	0	58.40	57.60	59.00	-	-	0	0	-	17.88	17.64	18.07	-	-	0	-	0.00%
2006-05-25	0	58.40	58.00	58.60	58.00	58.60	6,800	397,560	58.465	17.88	17.76	17.94	17.76	17.94	22,208	17.901	-0.68%
2006-05-24	0	58.80	-	59.50	-	-	0	0	-	18.00	-	18.22	-	-	0	-	0.00%
2006-05-23	0	58.80	-	59.00	58.80	58.80	600	35,280	58.800	18.00	-	18.07	18.00	18.00	1,960	18.004	-0.34%
2006-05-22	0	59.00	-	59.50	-	-	0	0	-	18.07	-	18.22	-	-	0	-	0.00%
2006-05-19	0	59.00	58.20	59.50	-	-	0	0	-	18.07	17.82	18.22	-	-	0	-	0.00%
2006-05-18	0	59.00	-	59.80	-	-	0	0	-	18.07	-	18.31	-	-	0	-	0.00%
2006-05-17	0	59.00	-	59.60	-	-	0	0	-	18.07	-	18.25	-	-	0	-	0.00%
2006-05-16	0	59.00	58.00	59.00	-	-	0	0	-	18.07	17.76	18.07	-	-	0	-	0.00%
2006-05-15	0	59.00	58.00	59.80	59.00	59.20	2,000	118,200	59.100	18.07	17.76	18.31	18.07	18.13	6,532	18.096	-1.34%
2006-05-12	0	59.80	59.00	59.80	60.00	60.00	1,000	60,000	60.000	18.31	18.07	18.31	18.37	18.37	3,266	18.371	1.36%
2006-05-11	0	59.00	58.50	59.50	59.00	59.05	4,000	236,100	59.025	18.07	17.91	18.22	18.07	18.08	13,064	18.073	0.00%
2006-05-10	0	59.00	59.00	59.50	59.00	59.00	1,200	70,800	59.000	18.07	18.07	18.22	18.07	18.07	3,919	18.065	-0.84%
2006-05-09	0	59.50	59.50	59.80	59.00	59.50	11,200	662,900	59.188	18.22	18.22	18.31	18.07	18.22	36,579	18.123	0.34%
2006-05-08	0	59.30	58.85	60.00	59.30	59.30	1,400	83,020	59.300	18.16	18.02	18.37	18.16	18.16	4,572	18.157	0.85%
2006-05-04	0	58.80	58.80	60.00	58.80	58.80	400	23,520	58.800	18.00	18.00	18.37	18.00	18.00	1,306	18.004	-0.34%
2006-05-03	0	59.00	58.60	60.00	-	-	0	0	-	18.07	17.94	18.37	-	-	0	-	0.00%
2006-05-02	0	59.00	58.40	59.90	-	-	0	0	-	18.07	17.88	18.34	-	-	0	-	0.00%
2006-04-28	0	59.00	58.60	60.00	59.00	59.00	4,600	271,400	59.000	18.07	17.94	18.37	18.07	18.07	15,023	18.065	-0.51%
2006-04-27	0	59.30	58.60	59.60	59.30	59.60	1,600	95,120	59.450	18.16	17.94	18.25	18.16	18.25	5,226	18.203	-1.00%
2006-04-26	0	59.90	-	60.20	-	-	0	0	-	18.34	-	18.43	-	-	0	-	0.00%
2006-04-25	0	59.90	59.50	60.30	59.90	59.90	600	35,940	59.900	18.34	18.22	18.46	18.34	18.34	1,960	18.341	-0.17%
2006-04-24	0	60.00	59.90	60.40	60.00	60.10	1,800	108,020	60.011	18.37	18.34	18.49	18.37	18.40	5,879	18.375	-0.17%
2006-04-21	0	60.10	60.10	60.50	60.10	61.00	4,000	242,300	60.575	18.40	18.40	18.52	18.40	18.68	13,064	18.547	-0.50%
2006-04-20	0	61.00	60.00	61.50	61.00	61.00	7,800	475,800	61.000	18.49	18.19	18.65	18.49	18.49	25,727	18.494	0.83%
2006-04-19	0	60.50	-	61.00	-	-	0	0	-	18.34	-	18.49	-	-	0	-	0.00%
2006-04-18	0	60.50	-	62.00	-	-	0	0	-	18.34	-	18.80	-	-	0	-	0.00%
2006-04-13	0	60.50	-	63.00	-	-	0	0	-	18.34	-	19.10	-	-	0	-	0.00%
2006-04-12	0	60.50	-	61.00	-	-	0	0	-	18.34	-	18.49	-	-	0	-	0.00%
2006-04-11	0	60.50	60.50	62.00	-	-	0	0	-	18.34	18.34	18.80	-	-	0	-	0.00%
2006-04-10	0	60.50	-	61.50	-	-	0	0	-	18.34	-	18.65	-	-	0	-	0.00%
2006-04-07	0	60.50	60.50	61.00	60.50	60.50	7,600	459,800	60.500	18.34	18.34	18.49	18.34	18.34	25,068	18.342	-0.82%
2006-04-06	0	61.00	60.50	61.20	60.50	61.00	4,200	255,500	60.833	18.49	18.34	18.55	18.34	18.49	13,853	18.443	0.00%
2006-04-04	0	61.00	61.00	61.40	61.00	61.00	2,000	122,000	61.000	18.49	18.49	18.62	18.49	18.49	6,597	18.494	0.00%
2006-04-03	0	61.00	60.70	61.20	61.00	61.00	5,000	305,000	61.000	18.49	18.40	18.55	18.49	18.49	16,492	18.494	0.83%
2006-03-31	0	60.50	59.50	-	-	-	0	0	-	18.34	18.04	-	-	-	0	-	0.00%
2006-03-30	0	60.50	-	63.50	-	-	0	0	-	18.34	-	19.25	-	-	0	-	0.00%
2006-03-29	0	60.50	60.00	63.50	-	-	0	0	-	18.34	18.19	19.25	-	-	0	-	0.00%
2006-03-28	0	60.50	60.00	63.00	-	-	0	0	-	18.34	18.19	19.10	-	-	0	-	0.00%
2006-03-27	0	60.50	-	63.00	-	-	0	0	-	18.34	-	19.10	-	-	0	-	0.00%
2006-03-24	0	60.50	60.00	61.00	60.50	60.50	6,800	411,400	60.500	18.34	18.19	18.49	18.34	18.34	22,429	18.342	-1.47%
2006-03-23	0	61.40	-	61.80	-	-	0	0	-	18.62	-	18.74	-	-	0	-	0.00%
2006-03-22	0	61.40	-	61.65	-	-	0	0	-	18.62	-	18.69	-	-	0	-	0.00%
2006-03-21	0	61.40	-	61.60	-	-	0	0	-	18.62	-	18.68	-	-	0	-	0.00%
2006-03-20	0	61.40	61.00	61.40	61.50	61.50	600	36,900	61.500	18.62	18.49	18.62	18.65	18.65	1,979	18.645	-0.97%
2006-03-17	0	62.00	61.00	62.00	-	-	0	0	-	18.80	18.49	18.80	-	-	0	-	0.00%
2006-03-16	0	62.00	60.20	63.00	62.00	62.00	200	12,400	62.000	18.80	18.25	19.10	18.80	18.80	660	18.797	1.64%
2006-03-15	0	61.00	60.50	61.00	60.00	61.00	5,000	300,820	60.164	18.49	18.34	18.49	18.19	18.49	16,492	18.240	1.67%
2006-03-14	0	60.00	59.80	60.80	-	-	0	0	-	18.19	18.13	18.43	-	-	0	-	0.00%
2006-03-13	0	60.00	60.00	61.00	60.00	60.00	7,600	456,000	60.000	18.19	18.19	18.49	18.19	18.19	25,068	18.191	-0.83%
2006-03-10	0	60.50	60.20	60.80	60.50	60.50	400	24,200	60.500	18.34	18.25	18.43	18.34	18.34	1,319	18.342	0.83%
2006-03-09	0	60.00	60.00	60.50	59.80	59.80	200	11,960	59.800	18.19	18.19	18.34	18.13	18.13	660	18.130	-0.50%
2006-03-08	0	60.30	60.00	60.50	60.30	60.30	800	48,240	60.300	18.28	18.19	18.34	18.28	18.28	2,639	18.282	-0.66%
2006-03-07	0	60.70	59.50	60.70	60.80	60.80	2,195	133,339	60.747	18.40	18.04	18.40	18.43	18.43	7,240	18.417	-0.16%
2006-03-06	0	60.80	60.50	61.00	60.80	60.80	1,000	60,800	60.800	18.43	18.34	18.49	18.43	18.43	3,298	18.433	0.50%
2006-03-03	0	60.50	60.50	61.10	-	-	0	0	-	18.34	18.34	18.52	-	-	0	-	0.00%
2006-03-02	0	60.50	60.50	61.50	60.50	60.80	1,200	72,720	60.600	18.34	18.34	18.65	18.34	18.43	3,958	18.373	0.00%
2006-03-01	0	60.50	60.50	61.50	60.50	60.50	931	56,326	60.501	18.34	18.34	18.65	18.34	18.34	3,071	18.342	-0.82%
2006-02-28	0	61.00	60.80	61.80	-	-	0	0	-	18.49	18.43	18.74	-	-	0	-	0.00%
2006-02-27	0	61.00	61.00	61.80	61.00	62.00	9,800	606,560	61.894	18.49	18.49	18.74	18.49	18.80	32,324	18.765	0.00%
2006-02-24	0	61.00	60.00	61.00	60.00	61.00	2,600	157,400	60.538	18.49	18.19	18.49	18.19	18.49	8,576	18.354	2.87%
2006-02-23	0	59.30	59.10	60.45	59.10	59.60	5,200	308,460	59.319	17.98	17.92	18.33	17.92	18.07	17,152	17.984	-0.17%
2006-02-22	0	59.40	59.40	60.00	-	-	0	0	-	18.01	18.01	18.19	-	-	0	-	0.17%
2006-02-21	0	59.30	59.25	60.20	59.30	59.30	1,000	59,300	59.300	17.98	17.96	18.25	17.98	17.98	3,298	17.978	-0.67%
2006-02-20	0	59.70	59.65	61.20	59.70	59.80	4,000	239,000	59.750	18.10	18.08	18.55	18.10	18.13	13,194	18.115	-0.17%
2006-02-17	0	59.80	59.55	60.50	59.80	59.80	1,000	59,800	59.800	18.13	18.05	18.34	18.13	18.13	3,298	18.130	0.00%
2006-02-16	0	59.80	59.65	61.00	59.80	60.00	1,200	71,800	59.833	18.13	18.08	18.49	18.13	18.19	3,958	18.140	-0.33%
2006-02-15	0	60.00	59.65	61.00	-	-	0	0	-	18.19	18.08	18.49	-	-	0	-	0.00%
2006-02-14	0	60.00	59.65	61.00	-	-	0	0	-	18.19	18.08	18.49	-	-	0	-	0.00%
2006-02-13	0	60.00	59.40	60.95	60.00	60.00	4,000	240,000	60.000	18.19	18.01	18.48	18.19	18.19	13,194	18.191	0.00%
2006-02-10	0	60.00	59.25	60.00	59.40	60.00	3,400	203,400	59.824	18.19	17.96	18.19	18.01	18.19	11,215	18.137	0.00%
2006-02-09	0	60.00	60.00	60.50	-	-	0	0	-	18.19	18.19	18.34	-	-	0	-	0.00%
2006-02-08	0	60.00	-	60.90	-	-	0	0	-	18.19	-	18.46	-	-	0	-	0.00%
2006-02-07	0	60.00	59.60	61.00	-	-	0	0	-	18.19	18.07	18.49	-	-	0	-	0.00%
2006-02-06	0	60.00	59.80	61.00	60.00	60.00	200	12,000	60.000	18.19	18.13	18.49	18.19	18.19	660	18.191	0.33%
2006-02-03	0	59.80	59.80	61.00	59.75	59.75	400	23,900	59.750	18.13	18.13	18.49	18.11	18.11	1,319	18.115	-0.83%
2006-02-02	0	60.30	59.65	62.00	-	-	0	0	-	18.28	18.08	18.80	-	-	0	-	0.00%
2006-02-01	0	60.30	60.00	61.30	-	-	0	0	-	18.28	18.19	18.58	-	-	0	-	0.00%
2006-01-27	0	60.30	59.85	61.30	-	-	0	0	-	18.28	18.15	18.58	-	-	0	-	0.00%
2006-01-26	0	60.30	59.65	60.95	-	-	0	0	-	18.28	18.08	18.48	-	-	0	-	0.00%
2006-01-25	0	60.30	59.45	61.00	-	-	0	0	-	18.28	18.02	18.49	-	-	0	-	0.00%
2006-01-24	0	60.30	-	62.50	-	-	0	0	-	18.28	-	18.95	-	-	0	-	0.00%
2006-01-23	0	60.30	59.30	62.00	-	-	0	0	-	18.28	17.98	18.80	-	-	0	-	0.00%
2006-01-20	0	60.30	59.65	60.50	60.30	60.30	400	24,120	60.300	18.28	18.08	18.34	18.28	18.28	1,319	18.282	0.00%
2006-01-19	0	60.30	59.80	60.50	60.00	60.30	1,400	84,300	60.214	18.28	18.13	18.34	18.19	18.28	4,618	18.256	0.50%
2006-01-18	0	60.00	59.60	60.50	59.80	60.50	3,000	180,300	60.100	18.19	18.07	18.34	18.13	18.34	9,895	18.221	-0.83%
2006-01-17	0	60.50	60.00	60.50	60.00	60.50	3,600	216,700	60.194	18.34	18.19	18.34	18.19	18.34	11,874	18.250	0.83%
2006-01-16	0	60.00	60.00	60.70	-	-	0	0	-	18.19	18.19	18.40	-	-	0	-	0.00%
2006-01-13	0	60.00	60.00	61.00	60.00	60.00	1,000	60,000	60.000	18.19	18.19	18.49	18.19	18.19	3,298	18.191	-0.83%
2006-01-12	0	60.50	60.20	60.50	60.50	60.50	200	12,100	60.500	18.34	18.25	18.34	18.34	18.34	660	18.342	0.00%
2006-01-11	0	60.50	60.50	61.00	60.50	61.00	5,000	304,600	60.920	18.34	18.34	18.49	18.34	18.49	16,492	18.470	0.00%
2006-01-10	0	60.50	60.00	60.80	-	-	0	0	-	18.34	18.19	18.43	-	-	0	-	0.00%
2006-01-09	0	60.50	60.00	61.00	60.50	60.50	6,600	399,300	60.500	18.34	18.19	18.49	18.34	18.34	21,769	18.342	1.68%
2006-01-06	0	59.50	59.50	60.50	59.50	59.50	4,200	249,900	59.500	18.04	18.04	18.34	18.04	18.04	13,853	18.039	-0.50%
2006-01-05	0	59.80	59.60	60.00	59.60	59.80	1,200	71,680	59.733	18.13	18.07	18.19	18.07	18.13	3,958	18.110	-0.33%
2006-01-04	0	60.00	-	61.00	-	-	0	0	-	18.19	-	18.49	-	-	0	-	0.00%
2006-01-03	0	60.00	59.50	60.00	60.00	60.00	1,400	84,000	60.000	18.19	18.04	18.19	18.19	18.19	4,618	18.191	-0.08%
2005-12-30	0	60.05	-	61.50	-	-	0	0	-	18.21	-	18.65	-	-	0	-	0.00%
2005-12-29	0	60.05	-	63.00	-	-	0	0	-	18.21	-	19.10	-	-	0	-	0.00%
2005-12-28	0	60.05	-	61.00	-	-	0	0	-	18.21	-	18.49	-	-	0	-	0.00%
2005-12-23	0	60.05	-	62.40	-	-	0	0	-	18.21	-	18.92	-	-	0	-	0.00%
2005-12-22	0	60.05	59.50	62.50	-	-	0	0	-	18.21	18.04	18.95	-	-	0	-	0.00%
2005-12-21	0	60.05	-	63.00	-	-	0	0	-	18.21	-	19.10	-	-	0	-	0.00%
2005-12-20	0	60.05	-	-	-	-	0	0	-	18.21	-	-	-	-	0	-	0.00%
2005-12-19	0	60.05	-	-	-	-	0	0	-	18.21	-	-	-	-	0	-	0.00%
2005-12-16	0	60.05	60.00	62.00	-	-	0	0	-	18.21	18.19	18.80	-	-	0	-	0.00%
2005-12-15	0	60.05	60.05	61.95	60.00	60.00	2,000	120,000	60.000	18.21	18.21	18.78	18.19	18.19	6,597	18.191	-1.56%
2005-12-14	0	61.00	60.30	62.00	61.00	61.00	5,940	362,200	60.976	18.49	18.28	18.80	18.49	18.49	19,592	18.487	0.00%
2005-12-13	0	61.00	-	61.95	-	-	0	0	-	18.49	-	18.78	-	-	0	-	0.00%
2005-12-12	0	61.00	60.50	61.95	-	-	0	0	-	18.49	18.34	18.78	-	-	0	-	0.00%
2005-12-09	0	61.00	-	62.00	-	-	0	0	-	18.49	-	18.80	-	-	0	-	0.00%
2005-12-08	0	61.00	-	62.00	61.00	61.00	3,600	219,600	61.000	18.49	-	18.80	18.49	18.49	11,874	18.494	0.00%
2005-12-07	0	61.00	-	61.95	-	-	0	0	-	18.49	-	18.78	-	-	0	-	0.00%
2005-12-06	0	61.00	-	61.95	-	-	0	0	-	18.49	-	18.78	-	-	0	-	0.00%
2005-12-05	0	61.00	-	62.00	-	-	0	0	-	18.49	-	18.80	-	-	0	-	0.00%
2005-12-02	0	61.00	-	61.00	61.00	61.00	1,000	61,000	61.000	18.49	-	18.49	18.49	18.49	3,298	18.494	-1.61%
2005-12-01	0	62.00	-	62.50	62.00	62.50	800	49,800	62.250	18.80	-	18.95	18.80	18.95	2,639	18.873	0.81%
2005-11-30	0	62.60	62.50	63.50	-	-	0	0	-	18.65	18.62	18.91	-	-	0	-	0.00%
2005-11-29	0	62.60	62.50	63.40	-	-	0	0	-	18.65	18.62	18.88	-	-	0	-	0.00%
2005-11-28	0	62.60	62.50	63.50	62.60	63.00	5,400	340,040	62.970	18.65	18.62	18.91	18.65	18.76	18,130	18.756	0.16%
2005-11-25	0	62.50	62.50	63.00	-	-	0	0	-	18.62	18.62	18.76	-	-	0	-	0.00%
2005-11-24	0	62.50	62.50	-	-	-	0	0	-	18.62	18.62	-	-	-	0	-	0.00%
2005-11-23	0	62.50	62.50	63.00	-	-	0	0	-	18.62	18.62	18.76	-	-	0	-	0.64%
2005-11-22	0	62.10	62.00	63.00	-	-	0	0	-	18.50	18.47	18.76	-	-	0	-	0.00%
2005-11-21	0	62.10	62.00	65.00	-	-	0	0	-	18.50	18.47	19.36	-	-	0	-	0.00%
2005-11-18	0	62.10	62.10	62.80	-	-	0	0	-	18.50	18.50	18.71	-	-	0	-	0.16%
2005-11-17	0	62.00	62.00	62.50	-	-	0	0	-	18.47	18.47	18.62	-	-	0	-	0.81%
2005-11-16	0	61.50	61.50	63.00	-	-	0	0	-	18.32	18.32	18.76	-	-	0	-	0.00%
2005-11-15	0	61.50	61.50	64.05	-	-	0	0	-	18.32	18.32	19.08	-	-	0	-	0.00%
2005-11-14	0	61.50	61.50	63.00	-	-	0	0	-	18.32	18.32	18.76	-	-	0	-	0.00%
2005-11-11	0	61.50	60.50	-	-	-	0	0	-	18.32	18.02	-	-	-	0	-	0.00%
2005-11-10	0	61.50	61.00	63.00	61.50	61.50	540	33,098	61.293	18.32	18.17	18.76	18.32	18.32	1,813	18.256	-0.81%
2005-11-09	0	62.00	61.20	64.40	-	-	0	0	-	18.47	18.23	19.18	-	-	0	-	0.00%
2005-11-08	0	62.00	61.00	64.50	-	-	0	0	-	18.47	18.17	19.21	-	-	0	-	0.00%
2005-11-07	0	62.00	61.20	64.50	-	-	0	0	-	18.47	18.23	19.21	-	-	0	-	0.00%
2005-11-04	0	62.00	-	63.50	-	-	0	0	-	18.47	-	18.91	-	-	0	-	0.00%
2005-11-03	0	62.00	61.10	64.50	62.00	62.00	200	12,400	62.000	18.47	18.20	19.21	18.47	18.47	671	18.467	0.81%
2005-11-02	0	61.50	61.50	63.00	-	-	0	0	-	18.32	18.32	18.76	-	-	0	-	0.82%
2005-11-01	0	61.00	61.00	-	-	-	0	0	-	18.17	18.17	-	-	-	0	-	0.00%
2005-10-31	0	61.00	61.00	63.90	60.25	60.25	200	12,050	60.250	18.17	18.17	19.03	17.95	17.95	671	17.946	0.00%
2005-10-28	0	61.00	60.50	62.00	61.00	61.05	2,200	134,240	61.018	18.17	18.02	18.47	18.17	18.18	7,386	18.174	-1.61%
2005-10-27	0	62.00	61.00	64.00	-	-	0	0	-	18.47	18.17	19.06	-	-	0	-	0.00%
2005-10-26	0	62.00	-	62.00	61.00	62.00	2,000	122,400	61.200	18.47	-	18.47	18.17	18.47	6,715	18.228	0.00%
2005-10-25	0	62.00	61.00	62.00	62.00	62.00	400	24,800	62.000	18.47	18.17	18.47	18.47	18.47	1,343	18.467	-0.48%
2005-10-24	0	62.30	-	63.00	-	-	0	0	-	18.56	-	18.76	-	-	0	-	0.00%
2005-10-21	0	62.30	-	63.00	-	-	0	0	-	18.56	-	18.76	-	-	0	-	0.00%
2005-10-20	0	62.30	62.30	63.30	61.50	61.50	400	24,600	61.500	18.56	18.56	18.85	18.32	18.32	1,343	18.318	-0.32%
2005-10-19	0	62.50	61.50	-	62.50	63.00	1,000	62,700	62.700	18.62	18.32	-	18.62	18.76	3,357	18.675	-2.34%
2005-10-18	0	64.00	-	64.00	-	-	0	0	-	19.06	-	19.06	-	-	0	-	-0.39%
2005-10-17	0	64.25	60.00	64.30	64.30	65.00	5,400	348,570	64.550	19.14	17.87	19.15	19.15	19.36	18,130	19.226	2.80%
2005-10-14	0	62.50	62.50	-	-	-	0	0	-	18.62	18.62	-	-	-	0	-	0.00%
2005-10-13	0	62.50	61.60	62.50	62.50	62.50	200	12,500	62.500	18.62	18.35	18.62	18.62	18.62	671	18.616	1.46%
2005-10-12	0	61.60	61.60	-	61.60	62.00	1,600	99,060	61.913	18.35	18.35	-	18.35	18.47	5,372	18.441	-1.44%
2005-10-10	0	62.50	62.10	63.00	-	-	0	0	-	18.62	18.50	18.76	-	-	0	-	0.00%
2005-10-07	0	62.50	62.20	63.20	62.50	62.50	1,000	62,500	62.500	18.62	18.53	18.82	18.62	18.62	3,357	18.616	-0.79%
2005-10-06	0	63.00	62.60	63.00	63.00	63.00	1,000	63,000	63.000	18.76	18.65	18.76	18.76	18.76	3,357	18.765	-1.56%
2005-10-05	0	64.00	63.30	64.30	63.50	64.00	4,000	255,000	63.750	19.06	18.85	19.15	18.91	19.06	13,430	18.988	0.00%
2005-10-04	0	64.00	63.50	64.50	-	-	0	0	-	19.06	18.91	19.21	-	-	0	-	0.00%
2005-10-03	0	64.00	63.50	64.50	-	-	0	0	-	19.06	18.91	19.21	-	-	0	-	0.00%
2005-09-30	0	64.00	63.50	64.50	64.00	64.00	7,000	448,000	64.000	19.06	18.91	19.21	19.06	19.06	23,502	19.062	0.00%
2005-09-29	0	64.00	63.70	64.50	64.00	64.00	24,212	1,548,758	63.967	19.06	18.97	19.21	19.06	19.06	81,289	19.052	0.79%
2005-09-28	0	63.50	63.50	63.95	63.50	63.50	4,200	266,700	63.500	18.91	18.91	19.05	18.91	18.91	14,101	18.914	-0.78%
2005-09-27	0	64.00	-	64.00	-	-	0	0	-	19.06	-	19.06	-	-	0	-	0.00%
2005-09-26	0	64.00	63.00	64.40	-	-	0	0	-	19.06	18.76	19.18	-	-	0	-	0.00%
2005-09-23	0	64.00	-	64.00	-	-	0	0	-	19.06	-	19.06	-	-	0	-	0.00%
2005-09-22	0	64.00	-	64.00	-	-	0	0	-	19.06	-	19.06	-	-	0	-	0.00%
2005-09-21	0	64.00	63.10	64.95	-	-	0	0	-	19.06	18.79	19.35	-	-	0	-	0.00%
2005-09-20	0	64.00	63.50	64.90	-	-	0	0	-	19.06	18.91	19.33	-	-	0	-	0.00%
2005-09-16	0	64.00	-	64.00	64.00	64.30	1,200	76,980	64.150	19.06	-	19.06	19.06	19.15	4,029	19.107	-0.78%
2005-09-15	0	64.50	63.50	66.00	-	-	0	0	-	19.21	18.91	19.66	-	-	0	-	0.00%
2005-09-14	0	64.50	63.00	64.95	64.00	64.50	2,200	140,900	64.045	19.21	18.76	19.35	19.06	19.21	7,386	19.076	2.38%
2005-09-13	0	63.00	62.40	64.00	63.00	63.00	2,800	176,400	63.000	18.76	18.59	19.06	18.76	18.76	9,401	18.765	0.00%
2005-09-12	0	63.00	62.00	64.00	-	-	0	0	-	18.76	18.47	19.06	-	-	0	-	0.00%
2005-09-09	0	63.00	62.10	63.00	62.60	63.00	2,000	125,280	62.640	18.76	18.50	18.76	18.65	18.76	6,715	18.657	0.64%
2005-09-08	0	62.60	62.00	-	62.60	62.65	1,200	75,130	62.608	18.65	18.47	-	18.65	18.66	4,029	18.648	0.00%
2005-09-07	0	62.60	62.60	64.00	62.60	62.60	1,000	62,600	62.600	18.65	18.65	19.06	18.65	18.65	3,357	18.645	0.16%
2005-09-06	0	62.50	62.50	64.00	62.50	62.50	1,000	62,500	62.500	18.62	18.62	19.06	18.62	18.62	3,357	18.616	-0.79%
2005-09-05	0	63.00	62.80	63.50	63.00	63.00	4,000	251,600	62.900	18.76	18.71	18.91	18.76	18.76	13,430	18.735	0.32%
2005-09-02	0	62.80	62.50	63.50	62.80	62.80	1,400	87,920	62.800	18.71	18.62	18.91	18.71	18.71	4,700	18.705	-1.10%
2005-09-01	0	63.50	62.75	63.50	-	-	0	0	-	18.91	18.69	18.91	-	-	0	-	-0.78%
2005-08-31	0	64.00	-	64.00	-	-	0	0	-	19.06	-	19.06	-	-	0	-	0.00%
2005-08-30	0	64.00	63.00	64.00	-	-	0	0	-	19.06	18.76	19.06	-	-	0	-	0.00%
2005-08-29	0	64.00	63.00	64.00	-	-	0	0	-	19.06	18.76	19.06	-	-	0	-	0.00%
2005-08-26	0	64.00	-	64.50	-	-	0	0	-	19.06	-	19.21	-	-	0	-	0.00%
2005-08-25	0	64.00	-	64.50	64.00	64.00	1,800	115,080	63.933	19.06	-	19.21	19.06	19.06	6,043	19.043	1.27%
2005-08-24	0	63.20	63.20	-	-	-	0	0	-	18.82	18.82	-	-	-	0	-	0.32%
2005-08-23	0	63.00	62.35	63.00	63.00	63.20	2,400	151,280	63.033	18.76	18.57	18.76	18.76	18.82	8,058	18.775	-0.32%
2005-08-22	0	63.20	63.00	63.20	-	-	0	0	-	18.82	18.76	18.82	-	-	0	-	0.00%
2005-08-19	0	63.20	62.50	63.20	-	-	0	0	-	18.82	18.62	18.82	-	-	0	-	0.00%
2005-08-18	0	63.50	63.50	64.00	-	-	0	0	-	18.82	18.82	18.97	-	-	0	-	0.00%
2005-08-17	0	63.50	63.00	63.50	63.50	63.50	4,400	279,400	63.500	18.82	18.68	18.82	18.82	18.82	14,843	18.824	0.00%
2005-08-16	0	63.50	63.10	64.50	-	-	600	37,800	63.000	18.82	18.71	19.12	-	-	2,024	18.676	0.00%
2005-08-15	0	63.50	63.00	64.50	63.50	63.50	3,000	190,500	63.500	18.82	18.68	19.12	18.82	18.82	10,120	18.824	-0.78%
2005-08-12	0	64.00	63.55	64.50	64.00	64.00	4,000	256,000	64.000	18.97	18.84	19.12	18.97	18.97	13,493	18.972	0.00%
2005-08-11	0	64.00	63.60	64.50	64.00	64.00	4,400	281,600	64.000	18.97	18.85	19.12	18.97	18.97	14,843	18.972	0.00%
2005-08-10	0	64.00	64.00	64.50	64.00	64.50	4,200	270,060	64.300	18.97	18.97	19.12	18.97	19.12	14,168	19.061	-0.78%
2005-08-09	0	64.50	64.50	65.30	64.50	65.00	1,600	103,600	64.750	19.12	19.12	19.36	19.12	19.27	5,397	19.195	-0.77%
2005-08-08	0	65.00	64.80	65.30	-	-	0	0	-	19.27	19.21	19.36	-	-	0	-	0.00%
2005-08-05	0	65.00	65.00	65.50	-	-	0	0	-	19.27	19.27	19.42	-	-	0	-	0.00%
2005-08-04	0	65.00	64.20	65.00	64.50	65.00	4,400	284,900	64.750	19.27	19.03	19.27	19.12	19.27	14,843	19.195	0.78%
2005-08-03	0	64.50	64.00	64.50	-	-	0	0	-	19.12	18.97	19.12	-	-	0	-	0.00%
2005-08-02	0	64.50	64.00	64.50	64.00	64.50	2,800	179,600	64.143	19.12	18.97	19.12	18.97	19.12	9,445	19.015	1.57%
2005-08-01	0	63.50	63.50	64.50	63.50	64.00	6,200	395,800	63.839	18.82	18.82	19.12	18.82	18.97	20,915	18.925	-0.78%
2005-07-29	0	64.00	63.50	64.00	64.00	64.00	11,000	704,000	64.000	18.97	18.82	18.97	18.97	18.97	37,107	18.972	0.16%
2005-07-28	0	63.90	63.40	64.00	63.90	63.90	1,000	63,900	63.900	18.94	18.79	18.97	18.94	18.94	3,373	18.943	0.63%
2005-07-27	0	63.50	63.30	64.00	63.50	63.50	1,000	63,500	63.500	18.82	18.76	18.97	18.82	18.82	3,373	18.824	0.00%
2005-07-26	0	63.50	63.25	64.00	63.50	63.50	2,870	182,168	63.473	18.82	18.75	18.97	18.82	18.82	9,681	18.816	0.00%
2005-07-25	0	63.50	63.30	64.00	63.50	63.70	5,000	318,100	63.620	18.82	18.76	18.97	18.82	18.88	16,867	18.860	0.00%
2005-07-22	0	63.50	63.10	63.50	63.50	63.50	600	38,100	63.500	18.82	18.71	18.82	18.82	18.82	2,024	18.824	0.00%
2005-07-21	0	63.50	63.00	63.60	63.50	63.60	400	25,420	63.550	18.82	18.68	18.85	18.82	18.85	1,349	18.839	-0.16%
2005-07-20	0	63.60	63.20	63.80	-	-	79	4,953	62.696	18.85	18.74	18.91	-	-	266	18.586	0.00%
2005-07-19	0	63.60	63.60	63.80	63.50	63.60	7,200	457,220	63.503	18.85	18.85	18.91	18.82	18.85	24,288	18.825	0.16%
2005-07-18	0	63.50	62.90	63.50	63.50	63.50	3,200	203,200	63.500	18.82	18.65	18.82	18.82	18.82	10,795	18.824	0.47%
2005-07-15	0	63.20	62.80	63.20	63.20	63.30	2,400	151,580	63.158	18.74	18.62	18.74	18.74	18.76	8,096	18.723	0.32%
2005-07-14	0	63.00	62.60	63.50	-	-	0	0	-	18.68	18.56	18.82	-	-	0	-	0.00%
2005-07-13	0	63.00	63.00	63.30	-	-	0	0	-	18.68	18.68	18.76	-	-	0	-	0.00%
2005-07-12	0	63.00	62.60	63.50	63.00	63.00	4,600	289,800	63.000	18.68	18.56	18.82	18.68	18.68	15,517	18.676	0.00%
2005-07-11	0	63.00	62.65	63.00	-	-	0	0	-	18.68	18.57	18.68	-	-	0	-	0.00%
2005-07-08	0	63.00	-	63.75	-	-	0	0	-	18.68	-	18.90	-	-	0	-	0.00%
2005-07-07	0	63.00	62.00	63.80	-	-	0	0	-	18.68	18.38	18.91	-	-	0	-	0.00%
2005-07-06	0	63.00	62.80	64.50	63.00	63.00	1,000	63,000	63.000	18.68	18.62	19.12	18.68	18.68	3,373	18.676	-0.79%
2005-07-05	0	63.50	62.50	64.25	-	-	0	0	-	18.82	18.53	19.05	-	-	0	-	0.00%
2005-07-04	0	63.50	-	64.25	-	-	0	0	-	18.82	-	19.05	-	-	0	-	0.00%
2005-06-30	0	63.50	63.00	64.25	-	-	0	0	-	18.82	18.68	19.05	-	-	0	-	0.00%
2005-06-29	0	63.50	63.00	64.25	-	-	0	0	-	18.82	18.68	19.05	-	-	0	-	0.00%
2005-06-28	0	63.50	62.75	64.50	63.00	63.50	1,200	75,700	63.083	18.82	18.60	19.12	18.68	18.82	4,048	18.701	0.79%
2005-06-27	0	63.00	62.75	63.50	63.00	63.00	400	25,200	63.000	18.68	18.60	18.82	18.68	18.68	1,349	18.676	0.00%
2005-06-24	0	63.00	63.00	63.50	62.00	62.00	200	12,400	62.000	18.68	18.68	18.82	18.38	18.38	675	18.379	-0.79%
2005-06-23	0	63.50	62.50	63.50	-	-	0	0	-	18.82	18.53	18.82	-	-	0	-	0.00%
2005-06-22	0	63.50	62.75	63.75	62.75	63.50	7,815	495,226	63.369	18.82	18.60	18.90	18.60	18.82	26,363	18.785	1.20%
2005-06-21	0	62.75	62.50	63.00	62.75	62.75	400	25,100	62.750	18.60	18.53	18.68	18.60	18.60	1,349	18.602	-0.40%
2005-06-20	0	63.00	62.25	63.00	-	-	0	0	-	18.68	18.45	18.68	-	-	0	-	0.00%
2005-06-17	0	63.00	62.75	63.00	62.75	63.00	600	37,700	62.833	18.68	18.60	18.68	18.60	18.68	2,024	18.627	0.00%
2005-06-16	0	63.00	62.00	63.00	-	-	0	0	-	18.68	18.38	18.68	-	-	0	-	0.00%
2005-06-15	0	63.00	62.00	63.00	-	-	0	0	-	18.68	18.38	18.68	-	-	0	-	0.00%
2005-06-14	0	63.00	62.00	63.00	-	-	0	0	-	18.68	18.38	18.68	-	-	0	-	0.00%
2005-06-13	0	63.00	62.00	63.00	-	-	0	0	-	18.68	18.38	18.68	-	-	0	-	0.00%
2005-06-10	0	63.00	62.75	63.00	62.50	63.00	600	37,600	62.667	18.68	18.60	18.68	18.53	18.68	2,024	18.577	0.40%
2005-06-09	0	62.75	62.00	63.00	-	-	0	0	-	18.60	18.38	18.68	-	-	0	-	0.00%
2005-06-08	0	62.75	62.25	63.00	-	-	0	0	-	18.60	18.45	18.68	-	-	0	-	0.00%
2005-06-07	0	62.75	62.00	63.00	-	-	0	0	-	18.60	18.38	18.68	-	-	0	-	0.00%
2005-06-06	0	62.75	62.00	63.00	-	-	0	0	-	18.60	18.38	18.68	-	-	0	-	0.00%
2005-06-03	0	62.75	62.00	63.00	-	-	0	0	-	18.60	18.38	18.68	-	-	0	-	0.00%
2005-06-02	0	62.75	62.00	63.00	-	-	0	0	-	18.60	18.38	18.68	-	-	0	-	0.00%
2005-06-01	0	62.75	62.00	63.00	-	-	0	0	-	18.60	18.38	18.68	-	-	0	-	0.00%
2005-05-31	0	62.75	62.00	63.00	-	-	0	0	-	18.60	18.38	18.68	-	-	0	-	0.00%
2005-05-30	0	62.75	62.00	63.00	-	-	0	0	-	18.60	18.38	18.68	-	-	0	-	0.00%
2005-05-27	0	62.75	62.00	63.00	-	-	0	0	-	18.60	18.38	18.68	-	-	0	-	0.00%
2005-05-26	0	62.75	61.75	63.00	-	-	0	0	-	18.60	18.31	18.68	-	-	0	-	0.00%
2005-05-25	0	62.75	61.75	62.75	62.75	63.00	3,400	213,850	62.897	18.60	18.31	18.60	18.60	18.68	11,469	18.645	1.62%
2005-05-24	0	61.75	61.75	62.00	-	-	0	0	-	18.31	18.31	18.38	-	-	0	-	0.00%
2005-05-23	0	61.75	61.75	62.75	-	-	400	24,700	61.750	18.31	18.31	18.60	-	-	1,349	18.305	0.41%
2005-05-20	0	61.50	60.75	62.75	-	-	0	0	-	18.23	18.01	18.60	-	-	0	-	0.00%
2005-05-19	0	61.50	60.50	62.75	61.00	61.50	3,200	196,600	61.438	18.23	17.93	18.60	18.08	18.23	10,795	18.213	-1.99%
2005-05-18	0	62.75	61.25	63.00	-	-	0	0	-	18.60	18.16	18.68	-	-	0	-	0.00%
2005-05-17	0	62.75	62.00	63.00	-	-	0	0	-	18.60	18.38	18.68	-	-	0	-	0.00%
2005-05-13	0	62.75	62.00	63.00	-	-	0	0	-	18.60	18.38	18.68	-	-	0	-	0.00%
2005-05-12	0	62.75	62.25	63.00	62.75	62.75	1,000	62,750	62.750	18.60	18.45	18.68	18.60	18.60	3,373	18.602	-0.40%
2005-05-11	0	63.00	62.25	63.00	-	-	0	0	-	18.68	18.45	18.68	-	-	0	-	0.00%
2005-05-10	0	63.00	62.75	63.00	-	-	2,400	151,200	63.000	18.68	18.60	18.68	-	-	8,096	18.676	0.00%
2005-05-09	0	63.00	62.75	63.00	-	-	1,000	63,000	63.000	18.68	18.60	18.68	-	-	3,373	18.676	0.00%
2005-05-06	0	63.00	62.75	63.00	-	-	0	0	-	18.68	18.60	18.68	-	-	0	-	0.00%
2005-05-05	0	63.00	62.75	63.00	62.75	63.00	3,800	238,650	62.803	18.68	18.60	18.68	18.60	18.68	12,819	18.617	0.40%
2005-05-04	0	62.75	62.75	63.00	62.75	63.00	4,600	289,650	62.967	18.60	18.60	18.68	18.60	18.68	15,517	18.666	-0.40%
2005-05-03	0	63.00	62.75	63.00	62.00	63.00	7,218	452,303	62.663	18.68	18.60	18.68	18.38	18.68	24,349	18.576	0.00%
2005-04-29	0	63.00	62.75	63.00	63.00	63.00	3,000	189,000	63.000	18.68	18.60	18.68	18.68	18.68	10,120	18.676	0.00%
2005-04-28	0	63.00	62.00	63.00	-	-	0	0	-	18.68	18.38	18.68	-	-	0	-	0.00%
2005-04-27	0	63.00	62.25	63.00	-	-	0	0	-	18.68	18.45	18.68	-	-	0	-	0.00%
2005-04-26	0	63.00	62.25	63.00	-	-	0	0	-	18.68	18.45	18.68	-	-	0	-	0.00%
2005-04-25	0	63.00	62.25	63.00	-	-	0	0	-	18.68	18.45	18.68	-	-	0	-	0.00%
2005-04-22	0	63.00	62.25	63.00	63.00	63.00	400	25,200	63.000	18.68	18.45	18.68	18.68	18.68	1,349	18.676	0.00%
2005-04-21	0	63.00	61.50	64.00	-	-	0	0	-	18.68	18.23	18.97	-	-	0	-	0.00%
2005-04-20	0	63.00	62.25	64.00	63.00	63.00	800	50,400	63.000	18.68	18.45	18.97	18.68	18.68	2,699	18.676	0.00%
2005-04-19	0	63.00	63.00	63.75	63.00	63.00	400	25,200	63.000	18.68	18.68	18.90	18.68	18.68	1,349	18.676	-1.18%
2005-04-18	0	63.75	62.00	63.75	63.50	63.75	1,200	76,300	63.583	18.90	18.38	18.90	18.82	18.90	4,048	18.849	0.00%
2005-04-15	0	63.75	62.75	-	63.75	63.75	400	25,500	63.750	18.90	18.60	-	18.90	18.90	1,349	18.898	-0.23%
2005-04-14	0	63.90	63.75	64.75	-	-	0	0	-	18.94	18.90	19.19	-	-	0	-	0.00%
2005-04-13	0	63.90	63.75	-	-	-	0	0	-	18.94	18.90	-	-	-	0	-	0.00%
2005-04-12	0	63.90	63.75	64.50	-	-	0	0	-	18.94	18.90	19.12	-	-	0	-	0.00%
2005-04-11	0	64.50	64.50	-	64.50	64.75	1,000	64,650	64.650	18.94	18.94	-	18.94	19.02	3,405	18.987	0.00%
2005-04-08	0	64.50	64.50	65.25	64.25	65.00	2,600	168,050	64.635	18.94	18.94	19.16	18.87	19.09	8,853	18.982	0.00%
2005-04-07	0	64.50	63.25	-	-	-	0	0	-	18.94	18.58	-	-	-	0	-	0.00%
2005-04-06	0	64.50	64.50	66.50	-	-	0	0	-	18.94	18.94	19.53	-	-	0	-	0.00%
2005-04-04	0	64.50	63.75	-	-	-	0	0	-	18.94	18.72	-	-	-	0	-	0.00%
2005-04-01	0	64.50	64.50	66.50	-	-	0	0	-	18.94	18.94	19.53	-	-	0	-	0.00%
2005-03-31	0	64.50	64.50	66.50	-	-	0	0	-	18.94	18.94	19.53	-	-	0	-	0.00%
2005-03-30	0	64.50	64.50	66.25	-	-	0	0	-	18.94	18.94	19.46	-	-	0	-	0.39%
2005-03-29	0	64.25	64.00	66.00	63.00	64.50	5,800	371,600	64.069	18.87	18.80	19.38	18.50	18.94	19,749	18.816	-0.77%
2005-03-24	0	64.75	64.75	66.00	64.75	65.00	800	51,900	64.875	19.02	19.02	19.38	19.02	19.09	2,724	19.053	-2.63%
2005-03-23	0	66.50	65.00	66.50	66.75	67.00	6,000	401,750	66.958	19.53	19.09	19.53	19.60	19.68	20,430	19.665	-1.12%
2005-03-22	0	67.25	66.00	68.00	66.00	67.25	4,000	268,200	67.050	19.75	19.38	19.97	19.38	19.75	13,620	19.692	0.00%
2005-03-21	0	67.25	66.50	68.00	67.25	69.00	5,200	350,900	67.481	19.75	19.53	19.97	19.75	20.26	17,706	19.818	-1.10%
2005-03-18	0	68.00	66.00	68.00	67.50	68.00	37,600	2,554,050	67.927	19.97	19.38	19.97	19.82	19.97	128,028	19.949	1.12%
2005-03-17	0	67.25	65.00	67.25	67.25	67.25	200	13,450	67.250	19.75	19.09	19.75	19.75	19.75	681	19.750	2.28%
2005-03-16	0	65.75	65.75	67.50	65.75	67.50	2,000	131,850	65.925	19.31	19.31	19.82	19.31	19.82	6,810	19.361	0.38%
2005-03-15	0	65.50	65.50	66.75	65.50	66.50	9,600	631,900	65.823	19.24	19.24	19.60	19.24	19.53	32,688	19.331	0.77%
2005-03-14	0	65.00	64.00	65.50	65.00	65.00	3,600	234,000	65.000	19.09	18.80	19.24	19.09	19.09	12,258	19.090	1.56%
2005-03-11	0	64.00	63.50	65.00	-	-	0	0	-	18.80	18.65	19.09	-	-	0	-	0.00%
2005-03-10	0	64.00	64.00	65.00	-	-	0	0	-	18.80	18.80	19.09	-	-	0	-	0.00%
2005-03-09	0	64.00	63.50	65.00	64.00	65.00	5,600	361,800	64.607	18.80	18.65	19.09	18.80	19.09	19,068	18.974	-0.78%
2005-03-08	0	64.50	63.25	64.50	63.50	64.50	4,200	269,900	64.262	18.94	18.58	18.94	18.65	18.94	14,301	18.873	2.38%
2005-03-07	0	63.00	62.50	63.50	-	-	0	0	-	18.50	18.36	18.65	-	-	0	-	0.00%
2005-03-04	0	63.00	62.50	63.00	-	-	0	0	-	18.50	18.36	18.50	-	-	0	-	-0.79%
2005-03-03	0	63.50	62.50	64.00	-	-	0	0	-	18.65	18.36	18.80	-	-	0	-	0.00%
2005-03-02	0	63.50	62.50	63.50	62.00	63.50	9,000	563,000	62.556	18.65	18.36	18.65	18.21	18.65	30,645	18.372	2.42%
2005-03-01	0	62.00	60.50	62.50	-	-	0	0	-	18.21	17.77	18.36	-	-	0	-	0.00%
2005-02-28	0	62.00	60.25	62.00	62.00	62.00	2,800	173,600	62.000	18.21	17.69	18.21	18.21	18.21	9,534	18.209	1.22%
2005-02-25	0	61.25	61.25	-	-	-	0	0	-	17.99	17.99	-	-	-	0	-	0.00%
2005-02-24	0	61.25	61.25	62.00	-	-	0	0	-	17.99	17.99	18.21	-	-	0	-	0.41%
2005-02-23	0	61.00	60.00	61.75	-	-	0	0	-	17.91	17.62	18.14	-	-	0	-	0.00%
2005-02-22	0	61.00	60.00	62.00	61.00	61.00	2,687	163,777	60.952	17.91	17.62	18.21	17.91	17.91	9,149	17.901	-0.81%
2005-02-21	0	61.50	60.00	62.75	60.50	61.50	1,800	110,100	61.167	18.06	17.62	18.43	17.77	18.06	6,129	17.964	1.65%
2005-02-18	0	60.50	60.00	60.50	-	-	9	524	58.222	17.77	17.62	17.77	-	-	31	17.099	0.00%
2005-02-17	0	60.50	59.25	60.50	-	-	53,000	3,100,500	58.500	17.77	17.40	17.77	-	-	180,465	17.181	0.00%
2005-02-16	0	60.50	59.50	61.00	60.50	60.50	2,200	133,100	60.500	17.77	17.47	17.91	17.77	17.77	7,491	17.768	0.41%
2005-02-15	0	60.25	59.50	60.25	60.00	60.25	15,200	915,050	60.201	17.69	17.47	17.69	17.62	17.69	51,756	17.680	0.00%
2005-02-14	0	60.25	59.50	60.50	60.00	60.25	5,000	300,300	60.060	17.69	17.47	17.77	17.62	17.69	17,025	17.639	1.26%
2005-02-08	0	59.50	57.25	59.50	59.50	59.50	800	47,600	59.500	17.47	16.81	17.47	17.47	17.47	2,724	17.474	0.85%
2005-02-07	0	59.00	59.00	59.50	-	-	0	0	-	17.33	17.33	17.47	-	-	0	-	0.00%
2005-02-04	0	59.00	59.00	59.75	59.00	59.00	800	47,200	59.000	17.33	17.33	17.55	17.33	17.33	2,724	17.327	0.43%
2005-02-03	0	58.75	57.75	59.75	-	-	0	0	-	17.25	16.96	17.55	-	-	0	-	0.00%
2005-02-02	0	58.75	57.50	59.00	58.75	58.75	1,000	58,750	58.750	17.25	16.89	17.33	17.25	17.25	3,405	17.254	-1.26%
2005-02-01	0	59.50	58.00	59.50	59.00	60.00	5,000	297,250	59.450	17.47	17.03	17.47	17.33	17.62	17,025	17.460	-0.83%
2005-01-31	0	60.00	58.50	60.00	59.00	60.00	600	35,800	59.667	17.62	17.18	17.62	17.33	17.62	2,043	17.523	3.45%
2005-01-28	0	58.00	57.00	-	58.00	58.00	1,600	92,800	58.000	17.03	16.74	-	17.03	17.03	5,448	17.034	0.87%
2005-01-27	0	57.50	57.00	58.00	-	-	8	452	56.500	16.89	16.74	17.03	-	-	27	16.593	0.00%
2005-01-26	0	57.50	57.25	58.00	-	-	0	0	-	16.89	16.81	17.03	-	-	0	-	0.00%
2005-01-25	0	57.50	57.50	58.00	57.25	57.50	6,600	378,850	57.402	16.89	16.89	17.03	16.81	16.89	22,473	16.858	0.88%
2005-01-24	0	57.00	57.00	57.50	56.75	57.25	4,200	239,400	57.000	16.74	16.74	16.89	16.67	16.81	14,301	16.740	-0.44%
2005-01-21	0	57.25	56.25	57.50	-	-	0	0	-	16.81	16.52	16.89	-	-	0	-	0.00%
2005-01-20	0	57.25	56.00	57.25	57.25	57.25	200	11,450	57.250	16.81	16.45	16.81	16.81	16.81	681	16.814	0.00%
2005-01-19	0	57.25	57.00	57.25	57.25	57.50	1,000	57,400	57.400	16.81	16.74	16.81	16.81	16.89	3,405	16.858	0.00%
2005-01-18	0	57.25	56.50	57.50	57.00	57.25	7,200	411,850	57.201	16.81	16.59	16.89	16.74	16.81	24,516	16.799	0.44%
2005-01-17	0	57.00	56.50	57.50	-	-	0	0	-	16.74	16.59	16.89	-	-	0	-	0.00%
2005-01-14	0	57.00	56.00	57.00	-	-	0	0	-	16.74	16.45	16.74	-	-	0	-	0.00%
2005-01-13	0	57.00	56.25	57.50	57.00	57.00	5,000	285,000	57.000	16.74	16.52	16.89	16.74	16.74	17,025	16.740	0.00%
2005-01-12	0	57.00	56.25	57.00	56.00	57.00	4,046	227,792	56.301	16.74	16.52	16.74	16.45	16.74	13,777	16.535	2.24%
2005-01-11	0	55.75	55.75	56.75	-	-	5,000	277,500	55.500	16.37	16.37	16.67	-	-	17,025	16.300	0.00%
2005-01-10	0	55.75	55.75	57.00	55.50	55.75	1,200	66,750	55.625	16.37	16.37	16.74	16.30	16.37	4,086	16.336	-0.45%
2005-01-07	0	56.00	56.00	57.00	56.00	57.00	11,000	621,000	56.455	16.45	16.45	16.74	16.45	16.74	37,455	16.580	-0.44%
2005-01-06	0	56.25	56.25	57.00	56.00	56.00	2,000	112,000	56.000	16.52	16.52	16.74	16.45	16.45	6,810	16.446	0.00%
2005-01-05	0	56.25	56.00	57.25	56.25	56.25	600	33,750	56.250	16.52	16.45	16.81	16.52	16.52	2,043	16.520	-0.44%
2005-01-04	0	56.50	56.00	57.25	56.50	57.25	17,600	994,850	56.526	16.59	16.45	16.81	16.59	16.81	59,928	16.601	0.00%
2005-01-03	0	56.50	56.50	57.50	-	-	0	0	-	16.59	16.59	16.89	-	-	0	-	0.00%
2004-12-31	0	56.50	56.00	57.50	-	-	0	0	-	16.59	16.45	16.89	-	-	0	-	0.00%
2004-12-30	0	56.50	56.50	57.25	-	-	0	0	-	16.59	16.59	16.81	-	-	0	-	0.00%
2004-12-29	0	56.50	56.50	57.50	-	-	0	0	-	16.59	16.59	16.89	-	-	0	-	0.00%
2004-12-28	0	56.50	56.25	-	-	-	0	0	-	16.59	16.52	-	-	-	0	-	0.00%
2004-12-24	0	56.50	56.00	-	-	-	0	0	-	16.59	16.45	-	-	-	0	-	0.00%
2004-12-23	0	56.50	56.50	58.00	56.50	58.00	1,400	80,050	57.179	16.59	16.59	17.03	16.59	17.03	4,767	16.793	0.89%
2004-12-22	0	56.00	56.00	57.00	56.00	56.00	862	48,210	55.928	16.45	16.45	16.74	16.45	16.45	2,935	16.425	0.00%
2004-12-21	0	56.00	55.50	56.75	56.00	56.50	11,800	662,300	56.127	16.45	16.30	16.67	16.45	16.59	40,179	16.484	-1.75%
2004-12-20	0	57.00	56.50	57.00	56.50	57.00	5,000	282,600	56.520	16.74	16.59	16.74	16.59	16.74	17,025	16.599	0.88%
2004-12-17	0	56.50	56.50	57.50	56.50	56.75	6,400	362,450	56.633	16.59	16.59	16.89	16.59	16.67	21,792	16.632	0.00%
2004-12-16	0	56.50	56.50	57.50	56.25	56.50	3,400	191,950	56.456	16.59	16.59	16.89	16.52	16.59	11,577	16.580	0.00%
2004-12-15	0	56.50	56.00	57.50	56.50	56.50	1,200	67,800	56.500	16.59	16.45	16.89	16.59	16.59	4,086	16.593	0.00%
2004-12-14	0	56.50	55.00	57.00	-	-	0	0	-	16.59	16.15	16.74	-	-	0	-	0.00%
2004-12-13	0	56.50	55.50	57.00	-	-	0	0	-	16.59	16.30	16.74	-	-	0	-	0.00%
2004-12-10	0	56.50	55.75	56.50	-	-	0	0	-	16.59	16.37	16.59	-	-	0	-	0.00%
2004-12-09	0	56.50	56.00	56.75	-	-	0	0	-	16.59	16.45	16.67	-	-	0	-	0.00%
2004-12-08	0	56.50	56.00	56.50	56.50	56.50	2,200	124,300	56.500	16.59	16.45	16.59	16.59	16.59	7,491	16.593	-1.74%
2004-12-07	0	57.50	56.00	57.50	56.50	57.75	1,600	91,650	57.281	16.89	16.45	16.89	16.59	16.96	5,448	16.823	1.77%
2004-12-06	0	56.50	56.25	57.00	56.50	56.50	1,000	56,500	56.500	16.59	16.52	16.74	16.59	16.59	3,405	16.593	0.00%
2004-12-03	0	56.50	56.50	58.00	56.50	57.00	2,800	159,400	56.929	16.59	16.59	17.03	16.59	16.74	9,534	16.719	0.00%
2004-12-02	0	56.50	56.50	57.75	56.50	57.00	5,200	294,800	56.692	16.59	16.59	16.96	16.59	16.74	17,706	16.650	0.89%
2004-12-01	0	56.00	56.00	57.75	56.00	56.00	400	22,400	56.000	16.45	16.45	16.96	16.45	16.45	1,362	16.446	0.00%
2004-11-30	0	56.00	56.00	57.25	-	-	0	0	-	16.45	16.45	16.81	-	-	0	-	0.00%
2004-11-29	0	56.00	56.00	56.50	56.00	56.25	8,000	449,000	56.125	16.45	16.45	16.59	16.45	16.52	27,240	16.483	-0.44%
2004-11-26	0	56.25	56.00	57.50	56.25	56.25	800	45,000	56.250	16.52	16.45	16.89	16.52	16.52	2,724	16.520	-0.44%
2004-11-25	0	56.50	56.25	57.50	-	-	0	0	-	16.59	16.52	16.89	-	-	0	-	0.00%
2004-11-24	0	56.50	56.50	57.75	-	-	0	0	-	16.59	16.59	16.96	-	-	0	-	0.00%
2004-11-23	0	56.50	56.25	57.75	56.50	56.75	2,200	124,550	56.614	16.59	16.52	16.96	16.59	16.67	7,491	16.627	0.44%
2004-11-22	0	56.25	56.25	57.00	56.25	56.50	4,000	225,250	56.313	16.52	16.52	16.74	16.52	16.59	13,620	16.538	0.00%
2004-11-19	0	56.25	56.25	-	56.25	56.50	1,000	56,450	56.450	16.52	16.52	-	16.52	16.59	3,405	16.579	-0.44%
2004-11-18	0	56.50	56.50	57.00	56.50	56.50	2,400	135,600	56.500	16.59	16.59	16.74	16.59	16.59	8,172	16.593	-2.59%
2004-11-17	0	58.00	57.00	58.00	58.00	58.50	50,000	2,912,700	58.254	17.03	16.74	17.03	17.03	17.18	170,250	17.108	2.02%
2004-11-16	0	58.75	58.50	58.75	58.75	59.00	4,000	235,000	58.750	16.70	16.62	16.70	16.70	16.77	14,075	16.696	0.00%
2004-11-15	0	58.75	58.25	58.75	58.25	59.00	8,600	505,800	58.814	16.70	16.55	16.70	16.55	16.77	30,262	16.714	1.29%
2004-11-12	0	58.00	56.75	58.00	57.50	58.00	3,200	184,600	57.688	16.48	16.13	16.48	16.34	16.48	11,260	16.394	0.87%
2004-11-11	0	57.50	57.50	58.00	57.00	57.50	5,400	308,700	57.167	16.34	16.34	16.48	16.20	16.34	19,002	16.246	1.77%
2004-11-10	0	56.50	56.50	57.00	-	-	0	0	-	16.06	16.06	16.20	-	-	0	-	0.00%
2004-11-09	0	56.50	56.00	56.50	56.25	57.00	2,701	152,506	56.463	16.06	15.91	16.06	15.99	16.20	9,504	16.046	0.44%
2004-11-08	0	56.25	56.00	57.00	-	-	0	0	-	15.99	15.91	16.20	-	-	0	-	0.00%
2004-11-05	0	56.25	56.25	57.50	56.25	58.00	600	34,100	56.833	15.99	15.99	16.34	15.99	16.48	2,111	16.151	0.90%
2004-11-04	0	55.75	55.75	57.00	55.75	57.75	7,200	402,050	55.840	15.84	15.84	16.20	15.84	16.41	25,335	15.869	0.00%
2004-11-03	0	55.75	55.75	56.00	55.75	55.75	3,400	189,550	55.750	15.84	15.84	15.91	15.84	15.84	11,964	15.843	-0.45%
2004-11-02	0	56.00	56.00	57.00	56.00	56.00	1,400	78,400	56.000	15.91	15.91	16.20	15.91	15.91	4,926	15.915	1.36%
2004-11-01	0	55.25	55.00	56.50	-	-	0	0	-	15.70	15.63	16.06	-	-	0	-	0.00%
2004-10-29	0	55.25	55.25	56.00	55.25	55.50	1,400	77,600	55.429	15.70	15.70	15.91	15.70	15.77	4,926	15.752	-0.45%
2004-10-28	0	55.50	55.50	56.00	55.50	56.00	7,400	411,600	55.622	15.77	15.77	15.91	15.77	15.91	26,039	15.807	0.91%
2004-10-27	0	55.00	54.00	55.00	-	-	0	0	-	15.63	15.35	15.63	-	-	0	-	0.00%
2004-10-26	0	55.00	54.50	55.00	54.25	55.00	1,000	54,550	54.550	15.63	15.49	15.63	15.42	15.63	3,519	15.502	1.85%
2004-10-25	0	54.00	54.00	54.75	53.75	54.00	2,800	150,700	53.821	15.35	15.35	15.56	15.28	15.35	9,853	15.295	-1.37%
2004-10-21	0	54.75	54.75	55.50	54.75	55.00	1,800	98,700	54.833	15.56	15.56	15.77	15.56	15.63	6,334	15.583	-0.90%
2004-10-20	0	55.25	54.75	55.25	54.75	55.25	3,600	197,550	54.875	15.70	15.56	15.70	15.56	15.70	12,668	15.595	1.38%
2004-10-19	0	54.50	54.25	56.00	54.50	54.50	600	32,700	54.500	15.49	15.42	15.91	15.49	15.49	2,111	15.488	0.93%
2004-10-18	0	54.00	53.50	55.50	54.00	54.00	1,000	54,000	54.000	15.35	15.20	15.77	15.35	15.35	3,519	15.346	-0.92%
2004-10-15	0	54.50	54.50	55.00	53.75	54.50	3,875	209,288	54.010	15.49	15.49	15.63	15.28	15.49	13,635	15.349	1.87%
2004-10-14	0	53.50	53.00	54.00	53.50	53.50	600	32,100	53.500	15.20	15.06	15.35	15.20	15.20	2,111	15.204	0.00%
2004-10-13	0	53.50	53.50	54.50	53.50	53.50	4,200	225,200	53.619	15.20	15.20	15.49	15.20	15.20	14,779	15.238	0.00%
2004-10-12	0	53.50	53.00	53.50	53.50	53.50	400	21,400	53.500	15.20	15.06	15.20	15.20	15.20	1,408	15.204	0.47%
2004-10-11	0	53.25	53.00	53.25	51.50	53.25	5,800	306,450	52.836	15.13	15.06	15.13	14.64	15.13	20,409	15.015	4.41%
2004-10-08	0	51.00	50.50	51.00	-	-	0	0	-	14.49	14.35	14.49	-	-	0	-	0.00%
2004-10-07	0	51.00	50.50	51.00	51.00	51.50	2,656	135,500	51.017	14.49	14.35	14.49	14.49	14.64	9,346	14.498	0.00%
2004-10-06	0	51.00	51.00	51.50	51.00	51.50	1,400	71,900	51.357	14.49	14.49	14.64	14.49	14.64	4,926	14.595	0.00%
2004-10-05	0	51.00	51.00	51.50	50.50	50.50	1,200	60,600	50.500	14.49	14.49	14.64	14.35	14.35	4,223	14.351	0.99%
2004-10-04	0	50.50	50.50	52.50	-	-	0	0	-	14.35	14.35	14.92	-	-	0	-	1.00%
2004-09-30	0	50.00	50.00	51.00	50.00	50.00	400	20,000	50.000	14.21	14.21	14.49	14.21	14.21	1,408	14.209	0.00%
2004-09-28	0	50.00	49.60	50.00	50.00	50.00	1,200	60,000	50.000	14.21	14.10	14.21	14.21	14.21	4,223	14.209	0.00%
2004-09-27	0	50.00	49.50	51.00	50.00	50.00	600	30,000	50.000	14.21	14.07	14.49	14.21	14.21	2,111	14.209	-1.96%
2004-09-24	0	51.00	-	51.50	-	-	0	0	-	14.49	-	14.64	-	-	0	-	0.00%
2004-09-23	0	51.00	51.00	51.50	51.00	51.00	800	40,800	51.000	14.49	14.49	14.64	14.49	14.49	2,815	14.494	-0.97%
2004-09-22	0	51.50	50.50	52.50	-	-	0	0	-	14.64	14.35	14.92	-	-	0	-	0.00%
2004-09-21	0	51.50	51.00	52.50	51.50	51.50	1,600	82,700	51.688	14.64	14.49	14.92	14.64	14.64	5,630	14.689	0.00%
2004-09-20	0	51.50	-	51.50	-	-	0	0	-	14.64	-	14.64	-	-	0	-	-0.39%
2004-09-17	0	52.00	50.75	52.00	51.50	52.00	800	41,400	51.750	14.69	14.34	14.69	14.55	14.69	2,831	14.622	0.97%
2004-09-16	0	51.50	51.50	52.50	51.50	51.50	600	30,900	51.500	14.55	14.55	14.83	14.55	14.55	2,124	14.551	0.00%
2004-09-15	0	51.50	50.50	52.50	51.50	51.50	800	41,200	51.500	14.55	14.27	14.83	14.55	14.55	2,831	14.551	0.00%
2004-09-14	0	51.50	51.25	52.00	51.50	51.50	1,400	72,100	51.500	14.55	14.48	14.69	14.55	14.55	4,955	14.551	0.98%
2004-09-13	0	51.00	51.00	52.00	-	-	0	0	-	14.41	14.41	14.69	-	-	0	-	0.00%
2004-09-10	0	51.00	50.50	52.50	51.00	51.00	1,400	71,400	51.000	14.41	14.27	14.83	14.41	14.41	4,955	14.410	0.00%
2004-09-09	0	51.00	50.25	52.50	-	-	0	0	-	14.41	14.20	14.83	-	-	0	-	0.00%
2004-09-08	0	51.00	50.50	51.00	51.00	51.00	4,000	204,000	51.000	14.41	14.27	14.41	14.41	14.41	14,157	14.410	-0.97%
2004-09-07	0	51.50	51.00	53.00	49.90	51.50	3,000	152,500	50.833	14.55	14.41	14.98	14.10	14.55	10,618	14.363	4.04%
2004-09-06	0	49.50	49.40	49.90	49.40	49.50	1,000	49,460	49.460	13.99	13.96	14.10	13.96	13.99	3,539	13.975	1.23%
2004-09-03	0	48.90	48.90	49.90	48.90	48.90	800	39,120	48.900	13.82	13.82	14.10	13.82	13.82	2,831	13.817	-0.41%
2004-09-02	0	49.10	49.00	-	-	-	0	0	-	13.87	13.84	-	-	-	0	-	0.00%
2004-09-01	0	49.10	48.60	50.00	-	-	0	0	-	13.87	13.73	14.13	-	-	0	-	0.00%
2004-08-31	0	49.10	48.60	49.50	-	-	0	0	-	13.87	13.73	13.99	-	-	0	-	0.00%
2004-08-30	0	49.10	48.80	49.50	49.10	49.10	200	9,820	49.100	13.87	13.79	13.99	13.87	13.87	708	13.873	0.00%
2004-08-27	0	49.10	49.10	-	-	-	0	0	-	13.87	13.87	-	-	-	0	-	0.20%
2004-08-26	0	49.00	49.00	-	-	-	0	0	-	13.84	13.84	-	-	-	0	-	0.00%
2004-08-25	0	49.00	49.00	-	-	-	0	0	-	13.84	13.84	-	-	-	0	-	0.00%
2004-08-24	0	49.00	49.00	-	-	-	0	0	-	13.84	13.84	-	-	-	0	-	0.00%
2004-08-23	0	49.00	49.00	-	-	-	0	0	-	13.84	13.84	-	-	-	0	-	0.00%
2004-08-20	0	49.00	49.00	51.50	-	-	0	0	-	13.84	13.84	14.55	-	-	0	-	0.00%
2004-08-19	0	49.00	-	51.00	-	-	0	0	-	13.84	-	14.41	-	-	0	-	0.00%
2004-08-18	0	49.00	-	51.50	-	-	0	0	-	13.84	-	14.55	-	-	0	-	0.00%
2004-08-17	0	49.00	-	51.50	-	-	3,281	160,769	49.000	13.84	-	14.55	-	-	11,612	13.845	0.00%
2004-08-16	0	49.00	-	51.50	-	-	0	0	-	13.84	-	14.55	-	-	0	-	0.00%
2004-08-13	0	49.00	-	-	-	-	0	0	-	13.84	-	-	-	-	0	-	0.00%
2004-08-12	0	49.00	-	49.00	-	-	0	0	-	13.84	-	13.84	-	-	0	-	0.00%
2004-08-11	0	49.00	-	-	-	-	0	0	-	13.84	-	-	-	-	0	-	0.00%
2004-08-10	0	49.00	48.50	50.00	-	-	0	0	-	13.84	13.70	14.13	-	-	0	-	0.00%
2004-08-09	0	49.00	48.50	50.00	-	-	0	0	-	13.84	13.70	14.13	-	-	0	-	0.00%
2004-08-06	0	49.00	-	-	-	-	0	0	-	13.84	-	-	-	-	0	-	0.00%
2004-08-05	0	49.00	-	50.00	-	-	0	0	-	13.84	-	14.13	-	-	0	-	0.00%
2004-08-04	0	49.00	48.60	51.00	49.00	49.00	400	19,600	49.000	13.84	13.73	14.41	13.84	13.84	1,416	13.845	-0.41%
2004-08-03	0	49.20	-	-	-	-	0	0	-	13.90	-	-	-	-	0	-	0.00%
2004-08-02	0	49.20	-	50.50	-	-	0	0	-	13.90	-	14.27	-	-	0	-	0.00%
2004-07-30	0	49.20	-	50.50	-	-	0	0	-	13.90	-	14.27	-	-	0	-	0.00%
2004-07-29	0	49.20	-	50.50	-	-	0	0	-	13.90	-	14.27	-	-	0	-	0.00%
2004-07-28	0	49.20	-	50.75	-	-	0	0	-	13.90	-	14.34	-	-	0	-	0.00%
2004-07-27	0	49.20	-	51.00	-	-	0	0	-	13.90	-	14.41	-	-	0	-	0.00%
2004-07-26	0	49.20	-	51.00	-	-	0	0	-	13.90	-	14.41	-	-	0	-	0.00%
2004-07-23	0	49.20	-	50.25	-	-	0	0	-	13.90	-	14.20	-	-	0	-	0.00%
2004-07-22	0	49.20	-	50.25	-	-	0	0	-	13.90	-	14.20	-	-	0	-	0.00%
2004-07-21	0	49.20	-	50.50	-	-	0	0	-	13.90	-	14.27	-	-	0	-	0.00%
2004-07-20	0	49.20	-	50.25	-	-	0	0	-	13.90	-	14.20	-	-	0	-	0.00%
2004-07-19	0	49.20	48.80	49.50	-	-	0	0	-	13.90	13.79	13.99	-	-	0	-	0.00%
2004-07-16	0	49.20	48.80	50.50	-	-	0	0	-	13.90	13.79	14.27	-	-	0	-	0.00%
2004-07-15	0	49.20	49.00	50.00	-	-	0	0	-	13.90	13.84	14.13	-	-	0	-	0.00%
2004-07-14	0	49.20	-	50.25	-	-	0	0	-	13.90	-	14.20	-	-	0	-	0.00%
2004-07-13	0	49.20	49.10	50.00	-	-	0	0	-	13.90	13.87	14.13	-	-	0	-	0.00%
2004-07-12	0	49.20	48.70	50.00	-	-	0	0	-	13.90	13.76	14.13	-	-	0	-	0.00%
2004-07-09	0	49.20	49.20	50.00	49.00	49.20	1,400	68,840	49.171	13.90	13.90	14.13	13.84	13.90	4,955	13.893	0.00%
2004-07-08	0	49.20	49.00	50.00	-	-	0	0	-	13.90	13.84	14.13	-	-	0	-	0.00%
2004-07-07	0	49.20	48.80	50.00	-	-	0	0	-	13.90	13.79	14.13	-	-	0	-	0.00%
2004-07-06	0	49.20	49.20	49.50	-	-	0	0	-	13.90	13.90	13.99	-	-	0	-	0.00%
2004-07-05	0	49.20	49.20	49.50	49.20	49.50	1,200	59,340	49.450	13.90	13.90	13.99	13.90	13.99	4,247	13.972	0.41%
2004-07-02	0	49.00	48.60	50.00	-	-	0	0	-	13.84	13.73	14.13	-	-	0	-	0.00%
2004-06-30	0	49.00	49.00	50.25	48.80	49.50	3,600	176,440	49.011	13.84	13.84	14.20	13.79	13.99	12,741	13.848	-1.41%
2004-06-29	0	49.70	49.50	50.00	-	-	0	0	-	14.04	13.99	14.13	-	-	0	-	0.00%
2004-06-28	0	49.70	49.60	50.00	-	-	0	0	-	14.04	14.01	14.13	-	-	0	-	0.00%
2004-06-25	0	49.70	49.50	49.70	49.70	49.70	600	29,820	49.700	14.04	13.99	14.04	14.04	14.04	2,124	14.043	0.61%
2004-06-24	0	49.40	49.40	50.00	-	-	0	0	-	13.96	13.96	14.13	-	-	0	-	0.41%
2004-06-23	0	49.20	49.10	50.25	-	-	0	0	-	13.90	13.87	14.20	-	-	0	-	0.00%
2004-06-21	0	49.20	49.20	50.25	-	-	0	0	-	13.90	13.90	14.20	-	-	0	-	0.00%
2004-06-18	0	49.20	49.20	50.25	49.00	49.00	200	9,800	49.000	13.90	13.90	14.20	13.84	13.84	708	13.845	-0.61%
2004-06-17	0	49.50	49.50	50.25	49.50	49.50	600	29,700	49.500	13.99	13.99	14.20	13.99	13.99	2,124	13.986	-0.40%
2004-06-16	0	49.70	49.10	50.75	-	-	0	0	-	14.04	13.87	14.34	-	-	0	-	0.00%
2004-06-15	0	49.70	49.70	50.50	49.70	49.70	400	19,880	49.700	14.04	14.04	14.27	14.04	14.04	1,416	14.043	-1.58%
2004-06-14	0	50.50	-	51.00	50.50	50.50	1,200	60,600	50.500	14.27	-	14.41	14.27	14.27	4,247	14.269	0.00%
2004-06-11	0	50.50	50.00	50.50	50.00	50.50	2,400	120,300	50.125	14.27	14.13	14.27	14.13	14.27	8,494	14.163	2.02%
2004-06-10	0	49.50	49.50	50.00	-	-	0	0	-	13.99	13.99	14.13	-	-	0	-	0.00%
2004-06-09	0	49.50	49.50	50.00	49.50	49.50	2,000	99,000	49.500	13.99	13.99	14.13	13.99	13.99	7,078	13.986	0.41%
2004-06-08	0	49.30	49.30	50.00	-	-	0	0	-	13.93	13.93	14.13	-	-	0	-	0.20%
2004-06-07	0	49.20	49.20	50.50	49.20	49.60	1,700	84,040	49.435	13.90	13.90	14.27	13.90	14.01	6,017	13.968	0.00%
2004-06-04	0	49.20	49.20	50.50	49.20	49.20	2,000	98,400	49.200	13.90	13.90	14.27	13.90	13.90	7,078	13.901	-1.01%
2004-06-03	0	49.70	49.70	50.50	49.70	49.70	600	29,820	49.700	14.04	14.04	14.27	14.04	14.04	2,124	14.043	0.40%
2004-06-02	0	49.50	49.50	50.50	-	-	0	0	-	13.99	13.99	14.27	-	-	0	-	0.00%
2004-06-01	0	49.50	49.00	50.00	49.50	49.50	1,000	49,500	49.500	13.99	13.84	14.13	13.99	13.99	3,539	13.986	-1.00%
2004-05-31	0	50.00	50.00	50.25	50.00	50.00	400	20,000	50.000	14.13	14.13	14.20	14.13	14.13	1,416	14.127	1.63%
2004-05-28	0	49.20	49.20	50.50	49.20	50.00	4,061	200,565	49.388	13.90	13.90	14.27	13.90	14.13	14,373	13.955	-1.20%
2004-05-27	0	49.80	49.00	49.80	49.50	49.80	1,600	79,380	49.613	14.07	13.84	14.07	13.99	14.07	5,663	14.018	2.68%
2004-05-25	0	48.50	48.50	49.50	-	-	0	0	-	13.70	13.70	13.99	-	-	0	-	0.21%
2004-05-24	0	48.40	48.40	49.50	48.40	49.00	7,000	340,560	48.651	13.68	13.68	13.99	13.68	13.84	24,775	13.746	-1.22%
2004-05-21	0	49.00	48.20	49.00	49.00	49.00	400	19,600	49.000	13.84	13.62	13.84	13.84	13.84	1,416	13.845	0.00%
2004-05-20	0	49.00	-	-	-	-	0	0	-	13.84	-	-	-	-	0	-	0.00%
2004-05-19	0	49.00	-	49.00	-	-	0	0	-	13.84	-	13.84	-	-	0	-	0.00%
2004-05-18	0	49.00	-	49.00	-	-	0	0	-	13.84	-	13.84	-	-	0	-	0.00%
2004-05-17	0	49.00	-	49.50	-	-	0	0	-	13.84	-	13.99	-	-	0	-	0.00%
2004-05-14	0	49.00	-	49.00	-	-	0	0	-	13.84	-	13.84	-	-	0	-	0.00%
2004-05-13	0	49.00	-	49.00	49.00	49.00	800	39,200	49.000	13.84	-	13.84	13.84	13.84	2,831	13.845	0.00%
2004-05-12	0	49.00	48.20	49.50	-	-	0	0	-	13.84	13.62	13.99	-	-	0	-	0.00%
2004-05-11	0	49.00	48.00	49.50	48.00	49.00	1,600	77,800	48.625	13.84	13.56	13.99	13.56	13.84	5,663	13.739	0.00%
2004-05-10	0	49.00	48.40	50.00	49.00	49.00	3,000	147,000	49.000	13.84	13.68	14.13	13.84	13.84	10,618	13.845	-0.81%
2004-05-07	0	49.40	49.10	51.00	-	-	0	0	-	13.96	13.87	14.41	-	-	0	-	0.00%
2004-05-06	0	49.40	49.40	51.00	49.30	49.30	600	29,580	49.300	13.96	13.96	14.41	13.93	13.93	2,124	13.930	-1.20%
2004-05-05	0	50.00	49.40	51.00	-	-	0	0	-	14.13	13.96	14.41	-	-	0	-	0.00%
2004-05-04	0	50.00	49.30	-	-	-	0	0	-	14.13	13.93	-	-	-	0	-	0.00%
2004-05-03	0	50.00	50.00	51.00	50.00	50.00	200	10,000	50.000	14.13	14.13	14.41	14.13	14.13	708	14.127	-1.96%
2004-04-30	0	51.00	51.00	52.00	49.50	49.50	400	19,800	49.500	14.41	14.41	14.69	13.99	13.99	1,416	13.986	0.49%
2004-04-29	0	50.75	49.80	51.00	-	-	0	0	-	14.34	14.07	14.41	-	-	0	-	0.00%
2004-04-28	0	50.75	50.50	51.25	50.50	50.75	800	40,500	50.625	14.34	14.27	14.48	14.27	14.34	2,831	14.304	-0.49%
2004-04-27	0	51.00	50.50	52.00	51.00	52.00	2,200	113,100	51.409	14.41	14.27	14.69	14.41	14.69	7,786	14.526	-0.97%
2004-04-26	0	51.50	51.50	51.75	51.50	51.75	3,000	154,850	51.617	14.55	14.55	14.62	14.55	14.62	10,618	14.584	-0.48%
2004-04-23	0	51.75	51.75	53.00	-	-	0	0	-	14.62	14.62	14.98	-	-	0	-	0.49%
2004-04-22	0	51.50	51.50	52.00	51.50	51.50	2,200	113,300	51.500	14.55	14.55	14.69	14.55	14.55	7,786	14.551	2.49%
2004-04-21	0	50.25	50.25	51.50	50.00	51.50	1,600	81,400	50.875	14.20	14.20	14.55	14.13	14.55	5,663	14.375	-2.43%
2004-04-20	0	51.50	51.50	51.75	-	-	0	0	-	14.55	14.55	14.62	-	-	0	-	0.49%
2004-04-19	0	51.25	51.25	55.00	-	-	0	0	-	14.48	14.48	15.54	-	-	0	-	0.49%
2004-04-16	0	51.00	51.00	53.00	51.00	51.00	800	40,800	51.000	14.41	14.41	14.98	14.41	14.41	2,831	14.410	-2.39%
2004-04-15	0	52.25	50.50	52.50	-	-	0	0	-	14.76	14.27	14.83	-	-	0	-	0.00%
2004-04-14	0	52.25	51.50	53.50	-	-	0	0	-	14.76	14.55	15.12	-	-	0	-	0.00%
2004-04-13	0	52.25	52.25	53.25	52.00	53.00	1,600	83,600	52.250	14.76	14.76	15.05	14.69	14.98	5,663	14.763	0.97%
2004-04-08	0	52.25	51.00	52.25	52.25	52.25	200	10,450	52.250	14.62	14.27	14.62	14.62	14.62	715	14.622	1.95%
2004-04-07	0	51.25	51.25	52.00	-	-	0	0	-	14.34	14.34	14.55	-	-	0	-	0.49%
2004-04-06	0	51.00	51.00	52.00	-	-	0	0	-	14.27	14.27	14.55	-	-	0	-	0.99%
2004-04-02	0	50.50	50.50	52.00	50.50	51.00	4,200	212,950	50.702	14.13	14.13	14.55	14.13	14.27	15,008	14.189	0.00%
2004-04-01	0	50.50	50.50	52.00	50.50	51.00	2,000	101,400	50.700	14.13	14.13	14.55	14.13	14.27	7,147	14.188	-1.46%
2004-03-31	0	51.25	51.25	52.50	-	-	0	0	-	14.34	14.34	14.69	-	-	0	-	0.49%
2004-03-30	0	51.00	51.00	52.50	51.00	52.50	5,800	301,300	51.948	14.27	14.27	14.69	14.27	14.69	20,726	14.537	-2.86%
2004-03-29	0	52.50	52.00	52.75	52.50	52.50	3,000	157,500	52.500	14.69	14.55	14.76	14.69	14.69	10,720	14.692	0.96%
2004-03-26	0	52.00	51.75	53.00	51.50	52.00	13,400	696,100	51.948	14.55	14.48	14.83	14.41	14.55	47,884	14.537	0.97%
2004-03-25	0	51.50	51.50	51.75	51.50	51.75	7,000	360,750	51.536	14.41	14.41	14.48	14.41	14.48	25,014	14.422	-0.48%
2004-03-24	0	51.75	51.75	52.00	51.75	51.75	600	31,050	51.750	14.48	14.48	14.55	14.48	14.48	2,144	14.482	-0.48%
2004-03-23	0	52.00	51.50	52.75	51.75	52.00	2,800	145,450	51.946	14.55	14.41	14.76	14.48	14.55	10,006	14.537	0.00%
2004-03-22	0	52.00	52.00	53.00	52.00	52.50	1,400	73,200	52.286	14.55	14.55	14.83	14.55	14.69	5,003	14.632	-0.95%
2004-03-19	0	52.50	52.50	53.00	52.50	52.50	800	42,000	52.500	14.69	14.69	14.83	14.69	14.69	2,859	14.692	0.00%
2004-03-18	0	52.50	52.50	53.50	-	-	0	0	-	14.69	14.69	14.97	-	-	0	-	0.00%
2004-03-17	0	52.50	52.00	54.75	52.50	53.00	17,400	921,300	52.948	14.69	14.55	15.32	14.69	14.83	62,177	14.817	-1.87%
2004-03-16	0	53.50	52.50	54.75	-	-	0	0	-	14.97	14.69	15.32	-	-	0	-	0.00%
2004-03-15	0	53.50	52.50	54.00	-	-	0	0	-	14.97	14.69	15.11	-	-	0	-	0.00%
2004-03-12	0	53.50	52.00	53.50	52.50	53.50	3,600	189,600	52.667	14.97	14.55	14.97	14.69	14.97	12,864	14.738	-1.83%
2004-03-11	0	54.50	52.50	54.50	52.50	54.50	1,400	74,700	53.357	15.25	14.69	15.25	14.69	15.25	5,003	14.932	2.35%
2004-03-10	0	53.25	53.25	54.75	53.00	53.50	2,600	138,300	53.192	14.90	14.90	15.32	14.83	14.97	9,291	14.886	-1.39%
2004-03-09	0	54.00	53.50	56.25	54.00	54.25	1,000	54,050	54.050	15.11	14.97	15.74	15.11	15.18	3,573	15.126	-1.82%
2004-03-08	0	55.00	53.75	56.25	-	-	0	0	-	15.39	15.04	15.74	-	-	0	-	0.00%
2004-03-05	0	55.00	53.50	55.00	-	-	0	0	-	15.39	14.97	15.39	-	-	0	-	0.00%
2004-03-04	0	55.00	53.50	55.00	55.00	55.25	2,200	121,350	55.159	15.39	14.97	15.39	15.39	15.46	7,862	15.436	0.00%
2004-03-03	0	55.00	53.50	55.00	-	-	0	0	-	15.39	14.97	15.39	-	-	0	-	0.00%
2004-03-02	0	55.00	55.00	55.75	55.00	56.50	1,600	88,600	55.375	15.39	15.39	15.60	15.39	15.81	5,717	15.496	-2.22%
2004-03-01	0	56.25	55.00	56.25	56.50	56.50	200	11,300	56.500	15.74	15.39	15.74	15.81	15.81	715	15.811	1.35%
2004-02-27	0	55.50	55.25	56.00	55.50	56.00	3,200	178,500	55.781	15.53	15.46	15.67	15.53	15.67	11,435	15.610	-1.77%
2004-02-26	0	56.50	55.50	56.75	56.50	57.00	1,200	67,900	56.583	15.81	15.53	15.88	15.81	15.95	4,288	15.835	1.80%
2004-02-25	0	55.50	55.50	55.75	55.00	56.00	14,800	817,950	55.267	15.53	15.53	15.60	15.39	15.67	52,886	15.466	0.91%
2004-02-24	0	55.00	55.00	55.75	55.00	55.00	2,000	110,000	55.000	15.39	15.39	15.60	15.39	15.39	7,147	15.391	0.92%
2004-02-23	0	54.50	54.50	55.00	54.50	54.50	6,200	337,900	54.500	15.25	15.25	15.39	15.25	15.25	22,155	15.252	0.93%
2004-02-20	0	54.00	53.00	54.50	53.00	54.50	6,600	353,800	53.606	15.11	14.83	15.25	14.83	15.25	23,585	15.001	2.37%
2004-02-19	0	52.75	52.75	53.50	52.75	53.00	15,800	837,100	52.981	14.76	14.76	14.97	14.76	14.83	56,460	14.826	-0.47%
2004-02-18	0	53.00	52.75	53.00	53.00	53.50	15,626	831,376	53.205	14.83	14.76	14.83	14.83	14.97	55,838	14.889	0.00%
2004-02-17	0	53.00	53.00	53.25	53.00	53.50	33,626	1,782,426	53.007	14.83	14.83	14.90	14.83	14.97	120,160	14.834	1.44%
2004-02-16	0	52.25	52.25	53.00	52.00	53.00	42,039	2,189,270	52.077	14.62	14.62	14.83	14.55	14.83	150,223	14.574	0.48%
2004-02-13	0	52.00	51.75	52.75	51.50	52.00	8,512	440,734	51.778	14.55	14.48	14.76	14.41	14.55	30,417	14.490	0.97%
2004-02-12	0	51.50	51.00	52.00	51.00	51.50	7,400	378,400	51.135	14.41	14.27	14.55	14.27	14.41	26,443	14.310	0.98%
2004-02-11	0	51.00	50.50	51.50	50.75	51.00	4,600	234,200	50.913	14.27	14.13	14.41	14.20	14.27	16,438	14.248	0.00%
2004-02-10	0	51.00	50.75	51.00	51.00	51.00	1,000	51,000	51.000	14.27	14.20	14.27	14.27	14.27	3,573	14.272	-1.45%
2004-02-09	0	51.75	51.00	51.75	51.00	52.00	2,200	112,400	51.091	14.48	14.27	14.48	14.27	14.55	7,862	14.298	1.97%
2004-02-06	0	50.75	50.25	51.00	50.25	50.75	3,200	161,700	50.531	14.20	14.06	14.27	14.06	14.20	11,435	14.141	1.00%
2004-02-05	0	50.25	50.00	52.00	-	-	0	0	-	14.06	13.99	14.55	-	-	0	-	0.00%
2004-02-04	0	50.25	49.80	52.00	-	-	0	0	-	14.06	13.94	14.55	-	-	0	-	0.00%
2004-02-03	0	50.25	49.80	50.75	50.25	50.75	5,000	253,250	50.650	14.06	13.94	14.20	14.06	14.20	17,867	14.174	-0.99%
2004-02-02	0	50.75	50.75	52.00	50.00	50.00	2,600	130,000	50.000	14.20	14.20	14.55	13.99	13.99	9,291	13.992	1.00%
2004-01-30	0	50.25	50.25	52.25	50.25	50.25	5,000	251,250	50.250	14.06	14.06	14.62	14.06	14.06	17,867	14.062	-3.37%
2004-01-29	0	52.00	51.75	52.00	-	-	0	0	-	14.55	14.48	14.55	-	-	0	-	0.00%
2004-01-28	0	52.00	51.25	53.00	50.75	52.00	4,500	231,150	51.367	14.55	14.34	14.83	14.20	14.55	16,080	14.375	0.48%
2004-01-27	0	51.75	51.75	52.50	51.75	52.25	9,600	500,550	52.141	14.48	14.48	14.69	14.48	14.62	34,305	14.591	-0.96%
2004-01-26	0	52.25	52.25	52.75	51.50	52.75	4,162	217,653	52.295	14.62	14.62	14.76	14.41	14.76	14,873	14.635	1.46%
2004-01-21	0	51.50	51.50	52.00	50.50	51.50	11,800	600,700	50.907	14.41	14.41	14.55	14.13	14.41	42,166	14.246	1.98%
2004-01-20	0	50.50	50.25	50.75	50.50	50.50	3,600	181,800	50.500	14.13	14.06	14.20	14.13	14.13	12,864	14.132	1.00%
2004-01-19	0	50.00	49.30	50.00	-	-	0	0	-	13.99	13.80	13.99	-	-	0	-	0.00%
2004-01-16	0	50.00	49.20	50.25	49.50	50.00	800	39,700	49.625	13.99	13.77	14.06	13.85	13.99	2,859	13.887	1.01%
2004-01-15	0	49.50	49.50	50.00	49.50	49.50	1,600	79,200	49.500	13.85	13.85	13.99	13.85	13.85	5,717	13.852	0.00%
2004-01-14	0	49.50	49.50	50.25	49.50	49.50	1,000	49,500	49.500	13.85	13.85	14.06	13.85	13.85	3,573	13.852	0.00%
2004-01-13	0	49.50	49.50	50.50	49.50	50.00	1,200	59,500	49.583	13.85	13.85	14.13	13.85	13.99	4,288	13.876	0.41%
2004-01-12	0	49.30	49.30	-	-	-	0	0	-	13.80	13.80	-	-	-	0	-	0.20%
2004-01-09	0	49.20	49.20	49.90	49.20	49.20	200	9,840	49.200	13.77	13.77	13.96	13.77	13.77	715	13.768	-0.61%
2004-01-08	0	49.50	49.20	49.50	49.00	49.50	4,400	216,800	49.273	13.85	13.77	13.85	13.71	13.85	15,723	13.789	0.61%
2004-01-07	0	49.20	49.20	50.00	49.20	50.25	800	39,570	49.463	13.77	13.77	13.99	13.77	14.06	2,859	13.842	-2.09%
2004-01-06	0	50.25	49.50	50.25	50.00	50.50	3,400	170,850	50.250	14.06	13.85	14.06	13.99	14.13	12,150	14.062	2.13%
2004-01-05	0	49.20	49.20	49.80	48.60	49.20	7,000	343,120	49.017	13.77	13.77	13.94	13.60	13.77	25,014	13.717	1.23%
2004-01-02	0	48.60	48.60	-	-	-	0	0	-	13.60	13.60	-	-	-	0	-	0.00%
2003-12-31	0	48.60	48.60	-	-	-	0	0	-	13.60	13.60	-	-	-	0	-	0.00%
2003-12-30	0	48.60	48.60	-	-	-	0	0	-	13.60	13.60	-	-	-	0	-	0.00%
2003-12-29	0	48.60	48.60	49.60	48.50	49.00	5,468	265,691	48.590	13.60	13.60	13.88	13.57	13.71	19,539	13.598	-0.41%
2003-12-24	0	48.80	48.80	49.30	-	-	0	0	-	13.66	13.66	13.80	-	-	0	-	0.00%
2003-12-23	0	48.80	48.80	49.30	48.80	48.80	2,000	97,600	48.800	13.66	13.66	13.80	13.66	13.66	7,147	13.656	0.00%
2003-12-22	0	48.80	48.80	49.00	48.50	48.80	5,400	263,400	48.778	13.66	13.66	13.71	13.57	13.66	19,296	13.650	-0.41%
2003-12-19	0	49.00	49.00	49.50	48.70	49.00	20,282	993,227	48.971	13.71	13.71	13.85	13.63	13.71	72,476	13.704	-0.61%
2003-12-18	0	49.30	48.90	49.60	49.30	49.30	1,000	49,300	49.300	13.80	13.68	13.88	13.80	13.80	3,573	13.796	-1.00%
2003-12-17	0	49.80	-	49.80	-	-	0	0	-	13.94	-	13.94	-	-	0	-	0.00%
2003-12-16	0	49.80	-	49.80	-	-	0	0	-	13.94	-	13.94	-	-	0	-	-0.20%
2003-12-15	0	49.90	49.40	49.90	49.90	49.90	2,000	99,800	49.900	13.96	13.82	13.96	13.96	13.96	7,147	13.964	0.81%
2003-12-12	0	49.50	49.50	49.90	49.40	49.60	2,800	138,680	49.529	13.85	13.85	13.96	13.82	13.88	10,006	13.860	-0.40%
2003-12-11	0	49.70	49.60	49.80	-	-	0	0	-	13.91	13.88	13.94	-	-	0	-	0.00%
2003-12-10	0	49.70	49.50	49.70	49.70	49.70	400	19,880	49.700	13.91	13.85	13.91	13.91	13.91	1,429	13.908	0.40%
2003-12-09	0	49.50	49.50	49.90	-	-	0	0	-	13.85	13.85	13.96	-	-	0	-	0.00%
2003-12-08	0	49.50	49.50	49.80	49.50	49.60	2,000	99,020	49.510	13.85	13.85	13.94	13.85	13.88	7,147	13.855	-0.80%
2003-12-05	0	49.90	49.80	49.90	49.80	50.00	8,000	398,620	49.828	13.96	13.94	13.96	13.94	13.99	28,587	13.944	-0.20%
2003-12-04	0	50.00	50.00	-	49.50	50.00	3,200	159,000	49.688	13.99	13.99	-	13.85	13.99	11,435	13.905	0.81%
2003-12-03	0	49.60	49.60	49.70	49.50	49.60	6,600	326,760	49.509	13.88	13.88	13.91	13.85	13.88	23,585	13.855	0.61%
2003-12-02	0	49.30	49.20	49.40	49.10	49.30	5,000	245,900	49.180	13.80	13.77	13.82	13.74	13.80	17,867	13.763	0.61%
2003-12-01	0	49.00	49.00	49.80	-	-	0	0	-	13.71	13.71	13.94	-	-	0	-	0.00%
2003-11-28	0	49.00	48.70	49.00	49.00	49.00	6,200	303,800	49.000	13.71	13.63	13.71	13.71	13.71	22,155	13.712	0.41%
2003-11-27	0	48.80	48.80	49.00	48.80	49.00	4,000	195,600	48.900	13.66	13.66	13.71	13.66	13.71	14,294	13.684	-0.41%
2003-11-26	0	49.00	48.90	49.00	49.00	49.00	5,000	245,000	49.000	13.71	13.68	13.71	13.71	13.71	17,867	13.712	0.00%
2003-11-25	0	49.00	48.90	49.00	49.00	49.10	10,337	506,491	48.998	13.71	13.68	13.71	13.71	13.74	36,938	13.712	0.41%
2003-11-24	0	48.80	48.70	48.80	48.80	49.00	13,800	675,040	48.916	13.66	13.63	13.66	13.66	13.71	49,313	13.689	-0.41%
2003-11-21	0	49.00	48.60	49.00	49.00	49.00	1,218	59,673	48.993	13.71	13.60	13.71	13.71	13.71	4,352	13.710	0.82%
2003-11-20	0	48.60	48.60	49.00	48.60	49.00	1,400	68,220	48.729	13.60	13.60	13.71	13.60	13.71	5,003	13.636	-0.21%
2003-11-19	0	48.70	47.80	48.70	-	-	0	0	-	13.63	13.38	13.63	-	-	0	-	0.00%
2003-11-18	0	48.70	48.30	48.70	48.70	48.70	200	9,740	48.700	13.63	13.52	13.63	13.63	13.63	715	13.628	-0.00%
2003-11-17	0	49.90	49.70	49.90	49.90	49.90	1,800	89,820	49.900	13.63	13.57	13.63	13.63	13.63	6,591	13.628	0.00%
2003-11-14	0	49.90	49.80	49.90	49.60	49.90	1,800	89,700	49.833	13.63	13.60	13.63	13.55	13.63	6,591	13.610	-0.20%
2003-11-13	0	50.00	49.70	50.25	50.00	50.00	1,000	50,000	50.000	13.66	13.57	13.72	13.66	13.66	3,661	13.656	0.60%
2003-11-12	0	49.70	49.50	50.25	-	-	0	0	-	13.57	13.52	13.72	-	-	0	-	0.00%
2003-11-11	0	49.70	49.70	50.25	49.50	49.50	200	9,900	49.500	13.57	13.57	13.72	13.52	13.52	732	13.519	-0.60%
2003-11-10	0	50.00	49.60	50.00	-	-	0	0	-	13.66	13.55	13.66	-	-	0	-	0.00%
2003-11-07	0	50.00	49.90	50.25	49.40	50.25	3,000	149,970	49.990	13.66	13.63	13.72	13.49	13.72	10,984	13.653	0.00%
2003-11-06	0	50.00	49.90	50.25	50.00	51.00	12,000	603,700	50.308	13.66	13.63	13.72	13.66	13.93	43,938	13.740	0.00%
2003-11-05	0	50.00	49.90	50.25	49.80	50.00	6,400	319,590	49.936	13.66	13.63	13.72	13.60	13.66	23,433	13.638	0.20%
2003-11-04	0	49.90	49.80	50.00	49.50	49.90	8,600	428,340	49.807	13.63	13.60	13.66	13.52	13.63	31,489	13.603	0.40%
2003-11-03	0	49.70	49.30	49.80	-	-	0	0	-	13.57	13.46	13.60	-	-	0	-	0.00%
2003-10-31	0	49.70	49.40	49.80	49.70	49.70	1,200	59,640	49.700	13.57	13.49	13.60	13.57	13.57	4,394	13.574	0.40%
2003-10-30	0	49.50	49.30	49.70	49.50	49.50	800	39,600	49.500	13.52	13.46	13.57	13.52	13.52	2,929	13.519	0.61%
2003-10-29	0	49.20	49.20	49.60	49.20	49.30	2,200	108,380	49.264	13.44	13.44	13.55	13.44	13.46	8,055	13.455	0.61%
2003-10-28	0	48.90	48.90	49.40	-	-	0	0	-	13.36	13.36	13.49	-	-	0	-	1.24%
2003-10-27	0	48.30	48.30	-	-	-	0	0	-	13.19	13.19	-	-	-	0	-	0.21%
2003-10-24	0	48.20	48.20	-	-	-	0	0	-	13.16	13.16	-	-	-	0	-	0.42%
2003-10-23	0	48.00	48.00	49.20	48.00	49.20	6,400	310,620	48.534	13.11	13.11	13.44	13.11	13.44	23,433	13.255	-2.44%
2003-10-22	0	49.20	49.00	49.50	49.20	49.20	3,200	157,440	49.200	13.44	13.38	13.52	13.44	13.44	11,717	13.437	-0.20%
2003-10-21	0	49.30	49.30	49.50	49.00	49.50	5,000	245,500	49.100	13.46	13.46	13.52	13.38	13.52	18,307	13.410	0.61%
2003-10-20	0	49.00	48.90	49.00	49.00	49.00	3,200	156,800	49.000	13.38	13.36	13.38	13.38	13.38	11,717	13.383	-0.20%
2003-10-17	0	49.10	49.00	49.20	49.00	49.40	5,000	245,200	49.040	13.41	13.38	13.44	13.38	13.49	18,307	13.394	-0.81%
2003-10-16	0	49.50	49.30	50.00	49.50	50.00	8,600	428,680	49.847	13.52	13.46	13.66	13.52	13.66	31,489	13.614	-1.00%
2003-10-15	0	50.00	49.50	50.50	-	-	0	0	-	13.66	13.52	13.79	-	-	0	-	0.00%
2003-10-14	0	50.00	49.90	50.50	49.90	50.50	20,200	1,012,320	50.115	13.66	13.63	13.79	13.63	13.79	73,962	13.687	0.00%
2003-10-13	0	50.00	49.90	50.00	49.00	50.00	21,000	1,046,740	49.845	13.66	13.63	13.66	13.38	13.66	76,891	13.613	3.31%
2003-10-10	0	48.40	48.30	48.50	48.30	48.50	9,600	465,100	48.448	13.22	13.19	13.25	13.19	13.25	35,150	13.232	0.41%
2003-10-09	0	48.20	48.20	48.40	48.00	48.20	2,000	96,160	48.080	13.16	13.16	13.22	13.11	13.16	7,323	13.131	-0.21%
2003-10-08	0	48.30	48.20	48.50	47.80	48.40	17,800	858,580	48.235	13.19	13.16	13.25	13.05	13.22	65,174	13.174	1.05%
2003-10-07	0	47.80	47.80	48.20	47.80	47.80	1,000	47,800	47.800	13.05	13.05	13.16	13.05	13.05	3,661	13.055	-0.42%
2003-10-06	0	48.00	47.50	48.00	47.00	48.00	4,400	210,600	47.864	13.11	12.97	13.11	12.84	13.11	16,110	13.072	1.48%
2003-10-03	0	47.60	47.00	48.00	47.60	47.60	1,200	57,120	47.600	12.92	12.76	13.03	12.92	12.92	4,422	12.918	0.00%
2003-10-02	0	47.60	47.20	47.80	47.10	47.60	4,800	227,760	47.450	12.92	12.81	12.97	12.78	12.92	17,686	12.878	1.93%
2003-09-30	0	46.70	46.60	47.40	46.70	46.70	275	12,805	46.564	12.67	12.65	12.86	12.67	12.67	1,013	12.637	-1.06%
2003-09-29	0	47.20	46.50	47.50	-	-	0	0	-	12.81	12.62	12.89	-	-	0	-	0.00%
2003-09-26	0	47.20	47.00	47.50	47.00	47.20	4,200	197,520	47.029	12.81	12.76	12.89	12.76	12.81	15,476	12.763	0.43%
2003-09-25	0	47.00	47.00	-	46.50	47.00	6,000	281,020	46.837	12.76	12.76	-	12.62	12.76	22,108	12.711	1.08%
2003-09-24	0	46.50	46.20	46.60	46.00	46.70	6,800	315,620	46.415	12.62	12.54	12.65	12.48	12.67	25,056	12.597	1.09%
2003-09-23	0	46.00	46.00	46.70	-	-	0	0	-	12.48	12.48	12.67	-	-	0	-	0.00%
2003-09-22	0	46.00	-	46.50	-	-	0	0	-	12.48	-	12.62	-	-	0	-	0.00%
2003-09-19	0	46.00	45.50	46.40	46.00	46.00	7,000	322,000	46.000	12.48	12.35	12.59	12.48	12.48	25,793	12.484	0.00%
2003-09-18	0	46.00	45.30	46.20	46.00	46.00	1,800	82,800	46.000	12.48	12.29	12.54	12.48	12.48	6,632	12.484	0.00%
2003-09-17	0	46.00	45.20	46.00	46.00	46.00	1,000	46,000	46.000	12.48	12.27	12.48	12.48	12.48	3,685	12.484	1.77%
2003-09-16	0	45.20	45.00	-	45.20	45.20	1,600	72,320	45.200	12.27	12.21	-	12.27	12.27	5,895	12.267	0.67%
2003-09-15	0	44.90	44.80	-	44.90	44.90	400	17,960	44.900	12.19	12.16	-	12.19	12.19	1,474	12.186	0.67%
2003-09-11	0	44.60	44.50	-	-	-	0	0	-	12.10	12.08	-	-	-	0	-	0.00%
2003-09-10	0	44.60	44.60	-	44.60	44.80	4,600	205,900	44.761	12.10	12.10	-	12.10	12.16	16,950	12.148	-1.33%
2003-09-09	0	45.20	44.80	45.20	45.00	45.20	1,400	63,200	45.143	12.27	12.16	12.27	12.21	12.27	5,159	12.251	0.44%
2003-09-08	0	45.00	44.90	45.00	45.00	45.20	3,400	153,400	45.118	12.21	12.19	12.21	12.21	12.27	12,528	12.245	-0.44%
2003-09-05	0	45.20	45.10	45.30	45.20	45.20	5,000	226,000	45.200	12.27	12.24	12.29	12.27	12.27	18,423	12.267	0.00%
2003-09-04	0	45.20	45.20	46.00	-	-	0	0	-	12.27	12.27	12.48	-	-	0	-	0.00%
2003-09-03	0	45.20	45.00	-	45.00	45.20	3,400	153,480	45.141	12.27	12.21	-	12.21	12.27	12,528	12.251	0.44%
2003-09-02	0	45.00	44.80	45.20	45.00	45.20	3,800	171,120	45.032	12.21	12.16	12.27	12.21	12.27	14,002	12.221	0.00%
2003-09-01	0	45.00	45.00	45.60	45.00	45.00	400	18,000	45.000	12.21	12.21	12.38	12.21	12.21	1,474	12.213	0.45%
2003-08-29	0	44.80	44.80	45.20	44.80	45.20	1,800	81,000	45.000	12.16	12.16	12.27	12.16	12.27	6,632	12.213	-0.44%
2003-08-28	0	45.00	44.80	45.00	-	-	0	0	-	12.21	12.16	12.21	-	-	0	-	0.00%
2003-08-27	0	45.00	44.60	45.20	45.00	45.00	1,000	45,000	45.000	12.21	12.10	12.27	12.21	12.21	3,685	12.213	0.90%
2003-08-26	0	44.60	44.60	45.50	44.60	45.00	10,800	482,800	44.704	12.10	12.10	12.35	12.10	12.21	39,795	12.132	-0.89%
2003-08-25	0	45.00	44.60	45.00	45.00	45.00	4,000	180,000	45.000	12.21	12.10	12.21	12.21	12.21	14,739	12.213	0.00%
2003-08-22	0	45.00	44.90	45.10	44.60	45.00	9,200	413,840	44.983	12.21	12.19	12.24	12.10	12.21	33,899	12.208	0.45%
2003-08-21	0	44.80	44.60	45.20	44.80	44.80	1,006	45,066	44.797	12.16	12.10	12.27	12.16	12.16	3,707	12.158	-0.44%
2003-08-20	0	45.00	44.50	45.00	45.00	45.00	1,000	45,000	45.000	12.21	12.08	12.21	12.21	12.21	3,685	12.213	0.00%
2003-08-19	0	45.00	45.00	45.80	45.00	45.00	6,900	310,450	44.993	12.21	12.21	12.43	12.21	12.21	25,424	12.211	0.00%
2003-08-18	0	45.00	44.20	45.80	45.00	45.00	200	9,000	45.000	12.21	12.00	12.43	12.21	12.21	737	12.213	0.90%
2003-08-15	0	44.60	44.20	45.00	-	-	0	0	-	12.10	12.00	12.21	-	-	0	-	0.00%
2003-08-14	0	44.60	44.40	44.80	44.40	44.80	2,400	107,400	44.750	12.10	12.05	12.16	12.05	12.16	8,843	12.145	-0.89%
2003-08-13	0	45.00	44.50	45.00	-	-	0	0	-	12.21	12.08	12.21	-	-	0	-	0.00%
2003-08-12	0	45.00	44.50	45.00	-	-	0	0	-	12.21	12.08	12.21	-	-	0	-	0.00%
2003-08-11	0	45.00	45.00	45.80	44.30	45.00	6,762	299,652	44.314	12.21	12.21	12.43	12.02	12.21	24,916	12.027	0.90%
2003-08-08	0	44.60	44.60	45.00	44.60	44.60	400	17,840	44.600	12.10	12.10	12.21	12.10	12.10	1,474	12.104	-0.89%
2003-08-07	0	45.00	-	45.40	45.00	45.00	2,230	100,338	44.995	12.21	-	12.32	12.21	12.21	8,217	12.211	-0.88%
2003-08-06	0	45.40	45.30	45.70	45.40	45.50	6,200	281,800	45.452	12.32	12.29	12.40	12.32	12.35	22,845	12.335	-0.66%
2003-08-05	0	45.70	45.50	45.70	45.80	45.80	1,000	45,800	45.800	12.40	12.35	12.40	12.43	12.43	3,685	12.430	-0.22%
2003-08-04	0	45.80	45.60	45.80	45.80	45.80	22,000	1,007,600	45.800	12.43	12.38	12.43	12.43	12.43	81,063	12.430	0.00%
2003-08-01	0	45.80	45.80	-	45.60	45.60	1,000	45,600	45.600	12.43	12.43	-	12.38	12.38	3,685	12.376	0.66%
2003-07-31	0	45.50	45.00	45.50	45.00	45.50	9,016	405,712	44.999	12.35	12.21	12.35	12.21	12.35	33,221	12.212	1.11%
2003-07-30	0	45.00	44.90	45.10	44.90	45.10	6,800	306,040	45.006	12.21	12.19	12.24	12.19	12.24	25,056	12.214	-0.22%
2003-07-29	0	45.10	45.00	45.20	45.00	45.10	2,400	108,100	45.042	12.24	12.21	12.27	12.21	12.24	8,843	12.224	0.00%
2003-07-28	0	45.10	45.10	45.80	-	-	200	9,000	45.000	12.24	12.24	12.43	-	-	737	12.213	0.22%
2003-07-25	0	45.00	44.40	45.00	-	-	0	0	-	12.21	12.05	12.21	-	-	0	-	0.00%
2003-07-24	0	45.00	45.00	-	-	-	0	0	-	12.21	12.21	-	-	-	0	-	0.22%
2003-07-23	0	44.90	44.70	44.90	44.90	44.90	3,000	134,700	44.900	12.19	12.13	12.19	12.19	12.19	11,054	12.186	0.22%
2003-07-22	0	44.80	44.60	45.50	-	-	0	0	-	12.16	12.10	12.35	-	-	0	-	0.00%
2003-07-21	0	44.80	44.20	-	-	-	0	0	-	12.16	12.00	-	-	-	0	-	0.00%
2003-07-18	0	44.80	44.80	-	-	-	0	0	-	12.16	12.16	-	-	-	0	-	0.00%
2003-07-17	0	44.80	44.40	45.50	-	-	10,312	461,978	44.800	12.16	12.05	12.35	-	-	37,996	12.158	0.00%
2003-07-16	0	44.80	44.60	45.50	44.80	44.80	600	26,880	44.800	12.16	12.10	12.35	12.16	12.16	2,211	12.158	-0.44%
2003-07-15	0	45.00	44.60	45.80	-	-	0	0	-	12.21	12.10	12.43	-	-	0	-	0.00%
2003-07-14	0	45.00	45.00	45.40	45.00	45.00	2,400	108,000	45.000	12.21	12.21	12.32	12.21	12.21	8,843	12.213	0.00%
2003-07-11	0	45.00	45.00	45.30	45.00	45.00	2,400	108,000	45.000	12.21	12.21	12.29	12.21	12.21	8,843	12.213	0.00%
2003-07-10	0	45.00	45.00	45.20	45.00	45.00	957	42,987	44.918	12.21	12.21	12.27	12.21	12.21	3,526	12.191	0.00%
2003-07-09	0	45.00	45.00	-	45.00	45.00	2,577	115,965	45.000	12.21	12.21	-	12.21	12.21	9,495	12.213	0.00%
2003-07-08	0	45.00	45.00	45.30	45.00	45.00	4,800	216,000	45.000	12.21	12.21	12.29	12.21	12.21	17,686	12.213	-0.66%
2003-07-07	0	45.30	-	45.30	-	-	0	0	-	12.29	-	12.29	-	-	0	-	0.00%
2003-07-04	0	45.30	-	-	-	-	0	0	-	12.29	-	-	-	-	0	-	0.00%
2003-07-03	0	45.30	-	45.60	-	-	0	0	-	12.29	-	12.38	-	-	0	-	0.00%
2003-07-02	0	45.30	44.60	45.30	45.00	45.50	2,600	117,300	45.115	12.29	12.10	12.29	12.21	12.35	9,580	12.244	0.67%
2003-06-30	0	45.00	44.60	45.00	45.00	45.00	6,400	288,000	45.000	12.21	12.10	12.21	12.21	12.21	23,582	12.213	-0.66%
2003-06-27	0	45.30	45.00	45.30	45.30	45.30	400	18,120	45.300	12.29	12.21	12.29	12.29	12.29	1,474	12.294	0.44%
2003-06-26	0	45.10	45.10	45.40	45.10	45.10	1,000	45,100	45.100	12.24	12.24	12.32	12.24	12.24	3,685	12.240	-0.44%
2003-06-25	0	45.30	45.00	45.30	-	-	0	0	-	12.29	12.21	12.29	-	-	0	-	0.00%
2003-06-24	0	45.30	44.70	45.50	45.00	45.30	12,800	578,340	45.183	12.29	12.13	12.35	12.21	12.29	47,164	12.262	0.00%
2003-06-23	0	45.30	45.30	45.40	45.20	45.40	9,400	425,700	45.287	12.29	12.29	12.32	12.27	12.32	34,636	12.291	0.00%
2003-06-20	0	45.30	45.10	45.50	45.30	45.50	5,600	254,660	45.475	12.29	12.24	12.35	12.29	12.35	20,634	12.342	-0.44%
2003-06-19	0	45.50	45.50	45.60	45.30	45.50	3,400	154,180	45.347	12.35	12.35	12.38	12.29	12.35	12,528	12.307	1.11%
2003-06-18	0	45.00	45.00	45.40	45.00	45.00	1,000	45,000	45.000	12.21	12.21	12.32	12.21	12.21	3,685	12.213	0.00%
2003-06-17	0	45.00	45.00	45.80	45.00	45.00	1,387	62,265	44.892	12.21	12.21	12.43	12.21	12.21	5,111	12.183	1.35%
2003-06-16	0	44.40	44.00	45.00	44.40	44.50	2,000	88,820	44.410	12.05	11.94	12.21	12.05	12.08	7,369	12.053	0.00%
2003-06-13	0	44.40	44.40	45.00	44.40	44.60	857	38,148	44.513	12.05	12.05	12.21	12.05	12.10	3,158	12.081	-0.89%
2003-06-12	0	44.80	44.20	44.80	45.00	45.00	1,400	63,000	45.000	12.16	12.00	12.16	12.21	12.21	5,159	12.213	0.90%
2003-06-11	0	44.40	44.40	44.80	44.30	44.60	2,700	119,920	44.415	12.05	12.05	12.16	12.02	12.10	9,949	12.054	0.23%
2003-06-10	0	44.30	44.20	45.00	-	-	0	0	-	12.02	12.00	12.21	-	-	0	-	0.00%
2003-06-09	0	44.30	44.00	-	-	-	0	0	-	12.02	11.94	-	-	-	0	-	0.00%
2003-06-06	0	44.30	44.20	45.00	-	-	0	0	-	12.02	12.00	12.21	-	-	0	-	0.00%
2003-06-05	0	44.30	44.00	-	43.80	44.30	400	17,620	44.050	12.02	11.94	-	11.89	12.02	1,474	11.955	0.68%
2003-06-03	0	44.00	44.00	44.40	43.80	43.80	857	37,525	43.786	11.94	11.94	12.05	11.89	11.89	3,158	11.883	0.46%
2003-06-02	0	43.80	43.80	44.40	43.80	44.00	2,668	117,271	43.955	11.89	11.89	12.05	11.89	11.94	9,831	11.929	-0.68%
2003-05-30	0	44.10	44.00	-	44.10	44.20	3,800	167,820	44.163	11.97	11.94	-	11.97	12.00	14,002	11.986	-0.23%
2003-05-29	0	44.20	44.20	44.80	-	-	0	0	-	12.00	12.00	12.16	-	-	0	-	0.00%
2003-05-28	0	44.20	44.20	45.00	-	-	0	0	-	12.00	12.00	12.21	-	-	0	-	0.45%
2003-05-27	0	44.00	44.00	45.00	44.00	44.10	3,000	132,080	44.027	11.94	11.94	12.21	11.94	11.97	11,054	11.949	-0.90%
2003-05-26	0	44.40	44.40	45.00	43.80	43.80	1,000	43,800	43.800	12.05	12.05	12.21	11.89	11.89	3,685	11.887	2.30%
2003-05-23	0	43.40	43.40	-	43.40	43.40	2,000	86,800	43.400	11.78	11.78	-	11.78	11.78	7,369	11.778	-0.23%
2003-05-22	0	43.50	43.50	-	-	-	0	0	-	11.81	11.81	-	-	-	0	-	0.00%
2003-05-21	0	43.50	43.30	43.80	-	-	0	0	-	11.81	11.75	11.89	-	-	0	-	0.00%
2003-05-20	0	43.50	43.50	43.80	43.50	43.50	2,000	87,000	43.500	11.81	11.81	11.89	11.81	11.81	7,369	11.806	-0.68%
2003-05-19	0	43.80	43.80	44.20	-	-	0	0	-	11.89	11.89	12.00	-	-	0	-	0.92%
2003-05-16	0	43.40	43.20	43.70	43.40	43.40	2,000	86,800	43.400	11.78	11.72	11.86	11.78	11.78	7,369	11.778	0.93%
2003-05-15	0	43.00	43.00	-	43.00	43.00	3,600	154,800	43.000	11.67	11.67	-	11.67	11.67	13,265	11.670	0.00%
2003-05-14	0	43.00	42.90	43.70	43.00	43.00	6,800	292,400	43.000	11.67	11.64	11.86	11.67	11.67	25,056	11.670	0.23%
2003-05-13	0	42.90	42.90	43.00	42.90	43.00	1,400	60,160	42.971	11.64	11.64	11.67	11.64	11.67	5,159	11.662	-0.23%
2003-05-12	0	43.00	42.80	43.00	42.80	43.00	1,600	68,680	42.925	11.67	11.62	11.67	11.62	11.67	5,895	11.650	0.00%
2003-05-09	0	43.00	42.60	43.00	-	-	0	0	-	11.67	11.56	11.67	-	-	0	-	0.00%
2003-05-07	0	43.00	42.80	43.00	43.00	43.00	200	8,600	43.000	11.67	11.62	11.67	11.67	11.67	737	11.670	0.00%
2003-05-06	0	43.00	42.70	43.00	42.80	43.00	12,200	524,400	42.984	11.67	11.59	11.67	11.62	11.67	44,953	11.665	0.00%
2003-05-05	0	43.00	42.60	-	-	-	0	0	-	11.67	11.56	-	-	-	0	-	0.00%
2003-05-02	0	43.00	42.80	-	-	-	0	0	-	11.67	11.62	-	-	-	0	-	0.00%
2003-04-30	0	43.00	43.00	43.80	-	-	0	0	-	11.67	11.67	11.89	-	-	0	-	0.00%
2003-04-29	0	43.00	42.90	-	42.80	43.00	2,400	103,120	42.967	11.67	11.64	-	11.62	11.67	8,843	11.661	0.00%
2003-04-28	0	43.00	42.50	43.00	43.00	43.40	1,400	60,360	43.114	11.67	11.53	11.67	11.67	11.78	5,159	11.701	-2.05%
2003-04-25	0	43.90	-	43.90	-	-	0	0	-	11.91	-	11.91	-	-	0	-	-0.23%
2003-04-24	0	44.00	44.00	44.40	43.50	44.40	2,800	123,000	43.929	11.94	11.94	12.05	11.81	12.05	10,317	11.922	-2.22%
2003-04-23	0	45.00	44.40	45.00	-	-	0	0	-	12.21	12.05	12.21	-	-	0	-	0.00%
2003-04-22	0	45.00	-	45.00	-	-	0	0	-	12.21	-	12.21	-	-	0	-	0.00%
2003-04-17	0	45.00	44.30	45.00	-	-	0	0	-	12.21	12.02	12.21	-	-	0	-	0.00%
2003-04-16	0	45.00	44.00	45.30	45.00	45.00	2,600	117,000	45.000	12.21	11.94	12.29	12.21	12.21	9,580	12.213	1.12%
2003-04-15	0	44.50	44.50	45.00	44.50	44.50	400	17,800	44.500	12.08	12.08	12.21	12.08	12.08	1,474	12.077	0.00%
2003-04-14	0	44.50	44.50	45.00	43.90	44.50	1,800	79,740	44.300	12.08	12.08	12.21	11.91	12.08	6,632	12.023	-0.45%
2003-04-11	0	44.70	44.00	-	-	-	0	0	-	12.13	11.94	-	-	-	0	-	0.00%
2003-04-10	0	44.70	44.00	45.30	44.70	44.70	1,000	44,700	44.700	12.13	11.94	12.29	12.13	12.13	3,685	12.131	-1.76%
2003-04-09	0	45.50	-	45.50	-	-	0	0	-	12.35	-	12.35	-	-	0	-	0.00%
2003-04-08	0	45.50	-	45.50	-	-	0	0	-	12.35	-	12.35	-	-	0	-	0.00%
2003-04-07	0	45.50	-	45.50	-	-	0	0	-	12.35	-	12.35	-	-	0	-	0.00%
2003-04-04	0	45.50	-	46.00	-	-	0	0	-	12.35	-	12.48	-	-	0	-	0.00%
2003-04-03	0	45.50	-	46.00	-	-	0	0	-	12.35	-	12.48	-	-	0	-	0.00%
2003-04-02	0	45.50	-	45.50	-	-	0	0	-	12.35	-	12.35	-	-	0	-	0.00%
2003-04-01	0	45.50	-	45.50	-	-	0	0	-	12.35	-	12.35	-	-	0	-	0.00%
2003-03-31	0	45.50	-	45.50	-	-	0	0	-	12.35	-	12.35	-	-	0	-	-0.22%
2003-03-28	0	45.60	-	45.80	-	-	0	0	-	12.38	-	12.43	-	-	0	-	0.00%
2003-03-27	0	45.60	43.80	45.60	44.00	45.60	1,800	79,680	44.267	12.38	11.89	12.38	11.94	12.38	6,632	12.014	3.64%
2003-03-26	0	44.00	43.70	44.80	-	-	0	0	-	11.94	11.86	12.16	-	-	0	-	0.00%
2003-03-25	0	44.00	44.00	44.80	44.00	44.00	4,400	193,600	44.000	11.94	11.94	12.16	11.94	11.94	16,213	11.941	-0.45%
2003-03-24	0	44.20	44.20	44.50	44.00	44.00	200	8,800	44.000	12.00	12.00	12.08	11.94	11.94	737	11.941	-0.67%
2003-03-21	0	44.50	44.30	45.50	44.40	44.50	2,600	115,600	44.462	12.08	12.02	12.35	12.05	12.08	9,580	12.067	0.23%
2003-03-20	0	44.90	44.80	45.90	-	-	0	0	-	12.05	12.02	12.32	-	-	0	-	0.00%
2003-03-19	0	44.90	44.80	45.90	-	-	0	0	-	12.05	12.02	12.32	-	-	0	-	0.00%
2003-03-18	0	44.90	44.60	46.60	44.60	45.60	1,000	44,980	44.980	12.05	11.97	12.51	11.97	12.24	3,726	12.071	0.67%
2003-03-17	0	44.60	44.50	45.00	44.60	44.60	2,200	98,120	44.600	11.97	11.94	12.08	11.97	11.97	8,198	11.969	-0.89%
2003-03-14	0	45.00	44.60	45.00	45.00	45.30	2,600	117,320	45.123	12.08	11.97	12.08	12.08	12.16	9,688	12.110	-0.44%
2003-03-13	0	45.20	45.20	45.50	45.20	45.20	1,800	81,360	45.200	12.13	12.13	12.21	12.13	12.13	6,707	12.130	-0.66%
2003-03-12	0	45.50	45.40	46.00	45.50	45.50	4,800	218,400	45.500	12.21	12.18	12.35	12.21	12.21	17,886	12.211	-0.22%
2003-03-11	0	45.60	45.00	46.00	-	-	0	0	-	12.24	12.08	12.35	-	-	0	-	0.00%
2003-03-10	0	45.60	45.60	47.00	45.60	45.60	400	18,240	45.600	12.24	12.24	12.61	12.24	12.24	1,490	12.238	-1.51%
2003-03-07	0	46.30	45.60	46.80	-	-	0	0	-	12.43	12.24	12.56	-	-	0	-	0.00%
2003-03-06	0	46.30	46.00	47.00	46.30	46.40	1,600	74,180	46.363	12.43	12.35	12.61	12.43	12.45	5,962	12.442	-1.49%
2003-03-05	0	47.00	46.80	47.00	-	-	0	0	-	12.61	12.56	12.61	-	-	0	-	0.00%
2003-03-04	0	47.00	46.60	47.80	47.00	47.80	1,600	75,620	47.263	12.61	12.51	12.83	12.61	12.83	5,962	12.684	-1.67%
2003-03-03	0	47.80	47.10	47.80	48.00	48.00	1,000	48,000	48.000	12.83	12.64	12.83	12.88	12.88	3,726	12.882	0.00%
2003-02-28	0	47.80	46.70	48.00	47.00	47.80	3,818	181,046	47.419	12.83	12.53	12.88	12.61	12.83	14,227	12.726	2.36%
2003-02-27	0	46.70	46.20	-	-	-	0	0	-	12.53	12.40	-	-	-	0	-	0.00%
2003-02-26	0	46.70	46.50	47.00	-	-	0	0	-	12.53	12.48	12.61	-	-	0	-	0.00%
2003-02-25	0	46.70	46.10	47.00	-	-	0	0	-	12.53	12.37	12.61	-	-	0	-	0.00%
2003-02-24	0	46.70	46.30	47.30	46.70	46.70	200	9,340	46.700	12.53	12.43	12.69	12.53	12.53	745	12.533	-0.43%
2003-02-21	0	46.90	46.90	47.30	-	-	0	0	-	12.59	12.59	12.69	-	-	0	-	0.86%
2003-02-20	0	46.50	46.50	47.30	46.50	46.50	600	27,900	46.500	12.48	12.48	12.69	12.48	12.48	2,236	12.479	1.09%
2003-02-19	0	46.00	46.00	46.40	-	-	0	0	-	12.35	12.35	12.45	-	-	0	-	0.44%
2003-02-18	0	45.80	45.60	-	-	-	0	0	-	12.29	12.24	-	-	-	0	-	0.00%
2003-02-17	0	45.80	45.80	46.10	45.60	45.70	1,200	54,740	45.617	12.29	12.29	12.37	12.24	12.26	4,471	12.242	-0.65%
2003-02-14	0	46.10	46.10	-	46.00	46.00	200	9,200	46.000	12.37	12.37	-	12.35	12.35	745	12.345	0.00%
2003-02-13	0	46.10	46.10	46.50	46.00	46.10	1,200	55,220	46.017	12.37	12.37	12.48	12.35	12.37	4,471	12.350	-0.86%
2003-02-12	0	46.50	46.30	46.70	46.50	46.50	1,000	46,500	46.500	12.48	12.43	12.53	12.48	12.48	3,726	12.479	-0.43%
2003-02-11	0	46.70	46.50	47.00	-	-	0	0	-	12.53	12.48	12.61	-	-	0	-	0.00%
2003-02-10	0	46.70	46.50	-	46.60	46.70	800	37,320	46.650	12.53	12.48	-	12.51	12.53	2,981	12.520	0.21%
2003-02-07	0	46.60	46.60	46.80	-	-	0	0	-	12.51	12.51	12.56	-	-	0	-	0.00%
2003-02-06	0	46.60	46.60	46.90	46.60	46.90	2,000	93,480	46.740	12.51	12.51	12.59	12.51	12.59	7,452	12.544	-0.21%
2003-02-05	0	46.70	46.20	47.00	46.70	47.00	2,000	93,740	46.870	12.53	12.40	12.61	12.53	12.61	7,452	12.579	-0.85%
2003-02-04	0	47.10	47.10	47.80	-	-	0	0	-	12.64	12.64	12.83	-	-	0	-	0.00%
2003-01-30	0	47.10	47.00	47.10	47.10	47.10	3,000	141,300	47.100	12.64	12.61	12.64	12.64	12.64	11,179	12.640	0.00%
2003-01-29	0	47.10	46.70	47.90	-	-	0	0	-	12.64	12.53	12.85	-	-	0	-	0.00%
2003-01-28	0	47.10	46.80	47.10	-	-	0	0	-	12.64	12.56	12.64	-	-	0	-	0.00%
2003-01-27	0	47.10	47.10	47.90	47.10	47.10	400	18,840	47.100	12.64	12.64	12.85	12.64	12.64	1,490	12.640	-1.67%
2003-01-24	0	47.90	-	48.50	-	-	0	0	-	12.85	-	13.02	-	-	0	-	0.00%
2003-01-23	0	47.90	47.50	48.50	-	-	0	0	-	12.85	12.75	13.02	-	-	0	-	0.00%
2003-01-22	0	47.90	47.50	48.50	-	-	0	0	-	12.85	12.75	13.02	-	-	0	-	0.00%
2003-01-21	0	47.90	47.90	48.50	47.80	47.80	200	9,560	47.800	12.85	12.85	13.02	12.83	12.83	745	12.828	-0.21%
2003-01-20	0	48.00	47.60	48.40	48.00	48.00	1,200	57,600	48.000	12.88	12.77	12.99	12.88	12.88	4,471	12.882	-0.83%
2003-01-17	0	48.40	48.00	48.40	48.40	48.40	2,800	135,520	48.400	12.99	12.88	12.99	12.99	12.99	10,433	12.989	0.00%
2003-01-16	0	48.40	48.00	48.50	48.40	48.40	2,600	125,840	48.400	12.99	12.88	13.02	12.99	12.99	9,688	12.989	0.00%
2003-01-15	0	48.40	48.30	48.60	48.30	48.40	6,800	328,500	48.309	12.99	12.96	13.04	12.96	12.99	25,338	12.965	0.21%
2003-01-14	0	48.30	48.20	48.40	48.20	48.30	6,000	289,400	48.233	12.96	12.94	12.99	12.94	12.96	22,357	12.944	0.21%
2003-01-13	0	48.20	47.70	48.20	-	-	0	0	-	12.94	12.80	12.94	-	-	0	-	-0.41%
2003-01-10	0	48.40	48.10	48.40	48.00	48.40	6,200	298,600	48.161	12.99	12.91	12.99	12.88	12.99	23,102	12.925	0.62%
2003-01-09	0	48.10	48.10	48.20	48.00	48.00	1,200	57,600	48.000	12.91	12.91	12.94	12.88	12.88	4,471	12.882	0.21%
2003-01-08	0	48.00	47.80	-	48.00	48.00	200	9,600	48.000	12.88	12.83	-	12.88	12.88	745	12.882	0.00%
2003-01-07	0	48.00	47.70	48.50	-	-	0	0	-	12.88	12.80	13.02	-	-	0	-	0.00%
2003-01-06	0	48.00	47.80	48.80	-	-	0	0	-	12.88	12.83	13.10	-	-	0	-	0.00%
2003-01-03	0	48.00	48.00	48.50	47.70	48.00	3,200	153,300	47.906	12.88	12.88	13.02	12.80	12.88	11,924	12.857	1.91%
2003-01-02	0	47.10	47.10	47.50	-	-	0	0	-	12.64	12.64	12.75	-	-	0	-	0.21%
2002-12-31	0	47.00	46.60	48.00	-	-	0	0	-	12.61	12.51	12.88	-	-	0	-	0.00%
2002-12-30	0	47.00	46.80	47.50	-	-	0	0	-	12.61	12.56	12.75	-	-	0	-	0.00%
2002-12-27	0	47.00	47.00	47.50	47.00	47.00	400	18,800	47.000	12.61	12.61	12.75	12.61	12.61	1,490	12.613	-1.26%
2002-12-24	0	47.60	47.20	47.60	47.60	47.60	400	19,040	47.600	12.77	12.67	12.77	12.77	12.77	1,490	12.774	0.00%
2002-12-23	0	47.60	47.60	48.30	47.50	47.50	3,000	142,500	47.500	12.77	12.77	12.96	12.75	12.75	11,179	12.748	0.21%
2002-12-20	0	47.50	47.50	48.00	47.50	47.50	1,400	66,500	47.500	12.75	12.75	12.88	12.75	12.75	5,217	12.748	-1.04%
2002-12-19	0	48.00	47.60	48.00	48.00	48.10	4,400	211,420	48.050	12.88	12.77	12.88	12.88	12.91	16,395	12.895	-1.03%
2002-12-18	0	48.50	48.30	48.50	48.50	48.70	5,400	262,600	48.630	13.02	12.96	13.02	13.02	13.07	20,121	13.051	-0.61%
2002-12-17	0	48.80	48.80	49.00	48.80	48.80	200	9,760	48.800	13.10	13.10	13.15	13.10	13.10	745	13.097	-0.61%
2002-12-16	0	49.10	48.70	49.70	49.10	49.10	400	19,640	49.100	13.18	13.07	13.34	13.18	13.18	1,490	13.177	-1.21%
2002-12-13	0	49.70	49.10	49.70	-	-	0	0	-	13.34	13.18	13.34	-	-	0	-	-0.20%
2002-12-12	0	49.80	49.10	49.80	49.80	49.80	2,000	99,600	49.800	13.36	13.18	13.36	13.36	13.36	7,452	13.365	0.00%
2002-12-11	0	49.80	49.10	49.90	49.80	49.80	8,800	438,240	49.800	13.36	13.18	13.39	13.36	13.36	32,790	13.365	0.00%
2002-12-10	0	49.80	49.80	50.00	49.80	50.00	14,000	697,640	49.831	13.36	13.36	13.42	13.36	13.42	52,167	13.373	-0.40%
2002-12-09	0	50.00	49.80	50.00	49.80	50.00	17,200	859,840	49.991	13.42	13.36	13.42	13.36	13.42	64,090	13.416	2.04%
2002-12-06	0	49.00	49.00	50.00	48.40	49.80	1,600	77,840	48.650	13.15	13.15	13.42	12.99	13.36	5,962	13.056	-0.20%
2002-12-05	0	49.10	49.10	-	48.20	48.50	400	19,340	48.350	13.18	13.18	-	12.94	13.02	1,490	12.976	1.24%
2002-12-04	0	48.50	48.50	-	48.50	48.60	1,800	87,400	48.556	13.02	13.02	-	13.02	13.04	6,707	13.031	-1.02%
2002-12-03	0	49.00	49.00	49.50	49.00	49.40	4,000	196,380	49.095	13.15	13.15	13.28	13.15	13.26	14,905	13.176	-1.01%
2002-12-02	0	49.50	49.50	49.80	49.50	49.50	1,200	59,400	49.500	13.28	13.28	13.36	13.28	13.28	4,471	13.284	-1.00%
2002-11-29	0	50.00	49.80	50.00	50.00	50.25	4,743	237,814	50.140	13.42	13.36	13.42	13.42	13.49	17,673	13.456	0.00%
2002-11-28	0	50.00	49.80	50.00	50.00	50.25	12,200	610,700	50.057	13.42	13.36	13.42	13.42	13.49	45,459	13.434	-1.48%
2002-11-27	0	50.75	50.00	50.75	51.00	51.00	1,000	51,000	51.000	13.62	13.42	13.62	13.69	13.69	3,726	13.687	1.50%
2002-11-26	0	50.00	50.00	51.00	50.00	50.75	3,400	171,100	50.324	13.42	13.42	13.69	13.42	13.62	12,669	13.505	-0.99%
2002-11-25	0	51.50	51.50	52.00	51.50	52.00	2,400	123,700	51.542	13.55	13.55	13.68	13.55	13.68	9,120	13.564	-0.96%
2002-11-22	0	52.00	51.00	52.00	52.00	52.00	1,400	72,800	52.000	13.68	13.42	13.68	13.68	13.68	5,320	13.684	0.48%
2002-11-21	0	51.75	51.25	51.75	51.50	51.75	11,200	577,100	51.527	13.62	13.49	13.62	13.55	13.62	42,560	13.560	0.49%
2002-11-20	0	51.50	51.50	51.75	51.00	51.50	2,200	112,600	51.182	13.55	13.55	13.62	13.42	13.55	8,360	13.469	0.49%
2002-11-19	0	51.25	51.00	52.00	51.25	51.50	2,200	112,800	51.273	13.49	13.42	13.68	13.49	13.55	8,360	13.493	-0.49%
2002-11-18	0	51.50	51.50	51.75	51.00	51.50	5,600	287,050	51.259	13.55	13.55	13.62	13.42	13.55	21,280	13.489	-0.48%
2002-11-15	0	51.75	51.75	52.00	51.50	52.00	11,000	569,450	51.768	13.62	13.62	13.68	13.55	13.68	41,800	13.623	-0.48%
2002-11-14	0	52.00	51.50	52.00	51.75	52.00	26,200	1,356,350	51.769	13.68	13.55	13.68	13.62	13.68	99,559	13.624	0.97%
2002-11-13	0	51.50	51.50	51.75	51.50	51.50	3,800	195,700	51.500	13.55	13.55	13.62	13.55	13.55	14,440	13.553	0.00%
2002-11-12	0	51.50	51.00	51.50	51.00	51.50	7,000	360,100	51.443	13.55	13.42	13.55	13.42	13.55	26,600	13.538	0.98%
2002-11-11	0	51.00	51.00	51.50	51.00	51.00	11,000	561,000	51.000	13.42	13.42	13.55	13.42	13.42	41,800	13.421	-0.97%
2002-11-08	0	51.50	51.50	52.00	51.00	51.50	7,200	367,600	51.056	13.55	13.55	13.68	13.42	13.55	27,360	13.436	0.00%
2002-11-07	0	51.50	51.50	52.00	51.00	51.50	5,400	277,800	51.444	13.55	13.55	13.68	13.42	13.55	20,520	13.538	0.00%
2002-11-06	0	51.50	51.00	51.50	51.00	51.75	12,800	657,900	51.398	13.55	13.42	13.55	13.42	13.62	48,640	13.526	0.00%
2002-11-05	0	51.50	50.50	51.50	51.00	51.50	3,000	154,100	51.367	13.55	13.29	13.55	13.42	13.55	11,400	13.518	0.98%
2002-11-04	0	51.00	50.50	51.00	49.90	51.00	9,000	454,000	50.444	13.42	13.29	13.42	13.13	13.42	34,200	13.275	-0.00%
2002-11-01	0	69.00	69.00	69.75	69.00	69.75	14,631	1,016,808	69.497	13.42	13.42	13.57	13.42	13.57	75,220	13.518	-0.72%
2002-10-31	0	69.50	69.00	69.50	69.25	71.00	31,000	2,175,350	70.173	13.52	13.42	13.52	13.47	13.81	159,375	13.649	-0.36%
2002-10-30	0	69.75	69.50	70.00	69.50	69.75	8,400	585,100	69.655	13.57	13.52	13.62	13.52	13.57	43,185	13.549	1.09%
2002-10-29	0	69.00	69.00	70.00	69.00	70.50	9,400	654,600	69.638	13.42	13.42	13.62	13.42	13.71	48,327	13.545	-1.43%
2002-10-28	0	70.00	69.50	70.00	68.50	70.00	32,200	2,220,900	68.972	13.62	13.52	13.62	13.32	13.62	165,544	13.416	1.08%
2002-10-25	0	69.25	69.00	69.50	68.50	69.50	21,600	1,491,750	69.063	13.47	13.42	13.52	13.32	13.52	111,048	13.433	1.84%
2002-10-24	0	68.00	68.00	68.50	68.00	68.00	33,200	2,257,600	68.000	13.23	13.23	13.32	13.23	13.23	170,686	13.227	1.12%
2002-10-23	0	67.25	67.00	67.50	67.25	68.50	44,400	3,001,900	67.610	13.08	13.03	13.13	13.08	13.32	228,266	13.151	2.67%
2002-10-22	0	65.50	64.00	65.75	65.00	69.50	44,816	3,013,594	67.244	12.74	12.45	12.79	12.64	13.52	230,405	13.080	3.15%
2002-10-21	0	63.50	63.25	63.50	63.00	63.50	6,000	380,200	63.367	12.35	12.30	12.35	12.25	12.35	30,847	12.325	-0.78%
2002-10-18	0	64.00	63.50	64.00	64.00	64.00	4,200	268,800	64.000	12.45	12.35	12.45	12.45	12.45	21,593	12.449	0.00%
2002-10-17	0	64.00	64.00	65.25	63.75	64.00	6,600	422,150	63.962	12.45	12.45	12.69	12.40	12.45	33,931	12.441	-0.78%
2002-10-16	0	64.50	64.25	64.50	64.50	64.75	10,000	646,000	64.600	12.55	12.50	12.55	12.55	12.59	51,411	12.565	-0.39%
2002-10-15	0	64.75	64.50	65.00	64.75	65.50	4,600	298,250	64.837	12.59	12.55	12.64	12.59	12.74	23,649	12.611	-0.38%
2002-10-11	0	65.00	64.50	65.25	65.00	65.50	4,000	260,900	65.225	12.64	12.55	12.69	12.64	12.74	20,565	12.687	-0.38%
2002-10-10	0	65.25	64.75	65.25	64.50	65.25	2,400	155,700	64.875	12.69	12.59	12.69	12.55	12.69	12,339	12.619	-0.38%
2002-10-09	0	65.50	64.75	65.50	65.00	65.50	1,400	91,400	65.286	12.74	12.59	12.74	12.64	12.74	7,198	12.699	0.77%
2002-10-08	0	65.00	64.25	65.00	64.00	65.00	3,800	244,400	64.316	12.64	12.50	12.64	12.45	12.64	19,536	12.510	-0.38%
2002-10-07	0	65.25	65.00	66.50	65.25	65.25	1,000	65,250	65.250	12.69	12.64	12.93	12.69	12.69	5,141	12.692	-1.14%
2002-10-04	0	66.00	65.75	66.50	65.75	66.00	2,800	184,600	65.929	12.84	12.79	12.93	12.79	12.84	14,395	12.824	0.00%
2002-10-03	0	66.00	64.75	66.75	-	-	0	0	-	12.84	12.59	12.98	-	-	0	-	0.00%
2002-10-02	0	66.00	65.50	66.75	66.00	66.75	3,600	238,900	66.361	12.84	12.74	12.98	12.84	12.98	18,508	12.908	-0.75%
2002-09-30	0	66.50	65.25	66.50	-	-	0	0	-	12.93	12.69	12.93	-	-	0	-	0.00%
2002-09-27	0	66.50	65.50	66.75	66.50	66.50	1,800	119,700	66.500	12.93	12.74	12.98	12.93	12.93	9,254	12.935	-0.75%
2002-09-26	0	67.00	65.50	66.75	65.50	67.00	1,000	65,800	65.800	13.03	12.74	12.98	12.74	13.03	5,141	12.799	0.75%
2002-09-25	0	66.50	66.00	67.00	66.00	66.50	2,800	185,400	66.214	12.93	12.84	13.03	12.84	12.93	14,395	12.879	0.00%
2002-09-24	0	66.50	65.50	66.50	65.25	66.50	1,000	65,550	65.550	12.93	12.74	12.93	12.69	12.93	5,141	12.750	0.00%
2002-09-23	0	66.50	66.50	67.00	66.50	66.75	3,205	213,735	66.688	12.93	12.93	13.03	12.93	12.98	16,477	12.971	0.00%
2002-09-20	0	66.50	66.50	67.00	66.50	67.50	11,200	750,300	66.991	12.93	12.93	13.03	12.93	13.13	57,581	13.030	-2.92%
2002-09-19	0	68.50	68.00	68.50	68.00	68.50	5,400	367,900	68.130	13.32	13.23	13.32	13.23	13.32	27,762	13.252	1.11%
2002-09-18	0	67.75	67.25	67.75	67.75	67.75	1,000	67,750	67.750	13.18	13.08	13.18	13.18	13.18	5,141	13.178	-1.09%
2002-09-17	0	68.50	67.50	68.50	68.50	68.50	2,400	164,400	68.500	13.32	13.13	13.32	13.32	13.32	12,339	13.324	0.00%
2002-09-16	0	68.50	68.00	68.50	68.50	68.50	2,187	149,155	68.201	13.32	13.23	13.32	13.32	13.32	11,244	13.266	0.74%
2002-09-13	0	68.00	68.00	68.25	68.00	68.50	3,200	218,000	68.125	13.23	13.23	13.28	13.23	13.32	16,452	13.251	-0.73%
2002-09-12	0	68.50	68.25	69.00	-	-	0	0	-	13.32	13.28	13.42	-	-	0	-	0.00%
2002-09-11	0	68.50	68.50	69.00	-	-	0	0	-	13.32	13.32	13.42	-	-	0	-	0.00%
2002-09-10	0	68.50	68.00	68.75	-	-	0	0	-	13.32	13.23	13.37	-	-	0	-	0.00%
2002-09-09	0	68.50	68.25	68.50	68.50	68.50	1,400	95,900	68.500	13.32	13.28	13.32	13.32	13.32	7,198	13.324	-0.72%
2002-09-06	0	69.00	68.50	69.00	69.00	69.00	3,600	248,400	69.000	13.42	13.32	13.42	13.42	13.42	18,508	13.421	0.00%
2002-09-05	0	69.00	68.75	69.00	69.00	69.00	6,600	455,400	69.000	13.42	13.37	13.42	13.42	13.42	33,931	13.421	-0.36%
2002-09-04	0	69.25	68.50	69.25	68.50	69.25	28,000	1,927,250	68.830	13.47	13.32	13.47	13.32	13.47	143,952	13.388	0.36%
2002-09-03	0	69.00	68.50	69.50	68.75	69.75	24,600	1,708,800	69.463	13.42	13.32	13.52	13.37	13.57	126,472	13.511	-0.72%
2002-09-02	0	69.50	69.00	69.50	69.25	70.00	22,800	1,584,300	69.487	13.52	13.42	13.52	13.47	13.62	117,218	13.516	-0.71%
2002-08-30	0	70.00	70.00	70.50	68.25	70.00	31,200	2,158,250	69.175	13.62	13.62	13.71	13.28	13.62	160,403	13.455	2.19%
2002-08-29	0	68.50	68.25	68.50	68.50	68.50	2,200	150,700	68.500	13.32	13.28	13.32	13.32	13.32	11,310	13.324	0.00%
2002-08-28	0	68.50	68.00	68.50	68.50	69.00	6,400	439,500	68.672	13.32	13.23	13.32	13.32	13.42	32,903	13.357	-2.14%
2002-08-27	0	70.00	68.50	70.00	68.50	70.00	26,000	1,798,500	69.173	13.62	13.32	13.62	13.32	13.62	133,669	13.455	0.00%
2002-08-26	0	70.00	70.00	71.00	69.25	70.00	3,800	265,300	69.816	13.62	13.62	13.81	13.47	13.62	19,536	13.580	0.72%
2002-08-23	0	69.50	68.50	69.50	69.50	69.50	1,000	69,500	69.500	13.52	13.32	13.52	13.52	13.52	5,141	13.518	0.36%
2002-08-22	0	69.25	69.25	70.00	68.25	68.50	8,400	575,300	68.488	13.47	13.47	13.62	13.28	13.32	43,185	13.322	1.09%
2002-08-21	0	68.50	68.25	68.50	68.50	70.00	14,400	993,350	68.983	13.32	13.28	13.32	13.32	13.62	74,032	13.418	-1.08%
2002-08-20	0	69.25	69.00	70.00	69.00	69.50	7,000	484,350	69.193	13.47	13.42	13.62	13.42	13.52	35,988	13.459	0.36%
2002-08-19	0	69.00	69.00	69.75	69.00	69.75	3,356	231,997	69.129	13.42	13.42	13.57	13.42	13.57	17,254	13.446	-1.08%
2002-08-16	0	69.75	69.00	69.75	69.50	70.00	3,800	264,800	69.684	13.57	13.42	13.57	13.52	13.62	19,536	13.554	-0.36%
2002-08-15	0	70.00	69.50	70.25	68.50	72.00	22,200	1,528,900	68.869	13.62	13.52	13.66	13.32	14.00	114,133	13.396	3.70%
2002-08-14	1	67.50	-	-	-	-	0	0	-	13.13	-	-	-	-	0	-	0.00%
2002-08-13	0	67.50	67.25	68.00	67.50	67.50	1,000	67,500	67.500	13.13	13.08	13.23	13.13	13.13	5,141	13.129	-0.74%
2002-08-12	0	68.00	66.75	68.00	-	-	0	0	-	13.23	12.98	13.23	-	-	0	-	0.00%
2002-08-09	0	68.00	66.50	69.00	-	-	0	0	-	13.23	12.93	13.42	-	-	0	-	0.00%
2002-08-08	0	68.00	66.50	70.00	-	-	0	0	-	13.23	12.93	13.62	-	-	0	-	0.00%
2002-08-07	0	68.00	66.50	68.00	-	-	0	0	-	13.23	12.93	13.23	-	-	0	-	-0.73%
2002-08-06	0	68.50	66.50	68.50	-	-	0	0	-	13.32	12.93	13.32	-	-	0	-	-0.36%
2002-08-05	0	68.75	67.00	68.75	-	-	0	0	-	13.37	13.03	13.37	-	-	0	-	0.00%
2002-08-02	0	68.75	67.25	68.75	67.50	69.00	4,000	273,000	68.250	13.37	13.08	13.37	13.13	13.42	20,565	13.275	-1.79%
2002-08-01	0	70.00	68.00	70.50	70.00	70.00	200	14,000	70.000	13.62	13.23	13.71	13.62	13.62	1,028	13.616	2.94%
2002-07-31	0	68.00	67.00	70.00	-	-	0	0	-	13.23	13.03	13.62	-	-	0	-	0.00%
2002-07-30	0	68.00	67.00	70.00	-	-	0	0	-	13.23	13.03	13.62	-	-	0	-	0.00%
2002-07-29	0	68.00	67.00	70.00	-	-	0	0	-	13.23	13.03	13.62	-	-	0	-	0.00%
2002-07-26	0	68.00	66.50	70.00	68.00	68.25	1,000	68,050	68.050	13.23	12.93	13.62	13.23	13.28	5,141	13.236	-2.86%
2002-07-25	0	70.00	68.50	70.00	-	-	0	0	-	13.62	13.32	13.62	-	-	0	-	0.00%
2002-07-24	0	70.00	69.00	71.00	70.00	70.00	1,600	112,000	70.000	13.62	13.42	13.81	13.62	13.62	8,226	13.616	-1.75%
2002-07-23	0	71.25	71.25	71.50	70.00	70.00	1,000	70,000	70.000	13.86	13.86	13.91	13.62	13.62	5,141	13.616	0.35%
2002-07-22	0	71.00	68.50	71.00	-	-	0	0	-	13.81	13.32	13.81	-	-	0	-	0.00%
2002-07-19	0	71.00	70.00	71.00	-	-	0	0	-	13.81	13.62	13.81	-	-	0	-	-1.05%
2002-07-18	0	71.75	70.00	71.75	71.75	71.75	4,200	301,350	71.750	13.96	13.62	13.96	13.96	13.96	21,593	13.956	2.87%
2002-07-17	0	69.75	68.50	71.00	69.75	69.75	200	13,950	69.750	13.57	13.32	13.81	13.57	13.57	1,028	13.567	-2.79%
2002-07-16	0	71.75	69.75	71.75	-	-	0	0	-	13.96	13.57	13.96	-	-	0	-	0.00%
2002-07-15	0	71.75	70.00	71.75	-	-	0	0	-	13.96	13.62	13.96	-	-	0	-	0.00%
2002-07-12	0	71.75	70.50	71.75	71.75	72.25	2,800	201,300	71.893	13.96	13.71	13.96	13.96	14.05	14,395	13.984	-0.35%
2002-07-11	0	72.00	71.50	72.00	70.00	72.25	31,800	2,284,550	71.841	14.00	13.91	14.00	13.62	14.05	163,488	13.974	2.86%
2002-07-10	0	70.00	69.00	70.00	70.25	70.25	1,000	70,250	70.250	13.62	13.42	13.62	13.66	13.66	5,141	13.664	-0.36%
2002-07-09	0	70.25	67.00	70.50	68.50	70.25	8,800	599,300	68.102	13.66	13.03	13.71	13.32	13.66	45,242	13.247	0.36%
2002-07-08	0	70.00	69.50	71.75	70.00	70.00	975	68,075	69.821	13.62	13.52	13.96	13.62	13.62	5,013	13.581	0.00%
2002-07-05	0	70.00	70.00	72.00	-	-	0	0	-	13.62	13.62	14.00	-	-	0	-	0.00%
2002-07-04	0	70.00	69.75	71.50	70.00	70.00	2,000	140,000	70.000	13.62	13.57	13.91	13.62	13.62	10,282	13.616	0.00%
2002-07-03	0	70.00	69.75	71.00	70.00	70.00	2,000	140,000	70.000	13.62	13.57	13.81	13.62	13.62	10,282	13.616	-1.41%
2002-07-02	0	71.00	70.00	71.75	-	-	0	0	-	13.81	13.62	13.96	-	-	0	-	0.00%
2002-06-28	0	71.00	71.00	71.75	-	-	0	0	-	13.81	13.81	13.96	-	-	0	-	0.00%
2002-06-27	0	71.00	70.00	72.25	71.00	71.00	1,200	85,200	71.000	13.81	13.62	14.05	13.81	13.81	6,169	13.810	1.07%
2002-06-26	0	70.25	69.75	72.00	70.25	70.25	1,400	98,350	70.250	13.66	13.57	14.00	13.66	13.66	7,198	13.664	-2.43%
2002-06-25	0	72.00	71.00	72.00	-	-	0	0	-	14.00	13.81	14.00	-	-	0	-	0.00%
2002-06-24	0	72.00	71.25	72.50	72.00	72.00	2,400	172,800	72.000	14.00	13.86	14.10	14.00	14.00	12,339	14.005	0.00%
2002-06-21	0	72.00	70.75	72.00	-	-	0	0	-	14.00	13.76	14.00	-	-	0	-	0.00%
2002-06-20	0	72.00	71.50	72.00	71.00	72.00	3,600	257,200	71.444	14.00	13.91	14.00	13.81	14.00	18,508	13.897	1.05%
2002-06-19	0	71.25	71.25	71.75	71.25	72.00	2,200	157,750	71.705	13.86	13.86	13.96	13.86	14.00	11,310	13.947	-1.38%
2002-06-18	0	72.25	71.00	72.25	-	-	0	0	-	14.05	13.81	14.05	-	-	0	-	0.00%
2002-06-17	0	72.25	71.00	72.25	72.50	72.50	200	14,500	72.500	14.05	13.81	14.05	14.10	14.10	1,028	14.102	-0.34%
2002-06-14	0	72.50	71.00	72.50	72.50	72.50	200	14,500	72.500	14.10	13.81	14.10	14.10	14.10	1,028	14.102	0.00%
2002-06-13	0	72.50	70.75	73.50	72.50	72.50	200	14,500	72.500	14.10	13.76	14.30	14.10	14.10	1,028	14.102	1.40%
2002-06-12	0	71.50	70.75	-	-	-	0	0	-	13.91	13.76	-	-	-	0	-	0.00%
2002-06-11	0	71.50	71.00	72.50	71.50	71.50	1,400	100,100	71.500	13.91	13.81	14.10	13.91	13.91	7,198	13.907	0.00%
2002-06-10	0	71.50	70.50	73.00	-	-	0	0	-	13.91	13.71	14.20	-	-	0	-	0.00%
2002-06-07	0	71.50	70.00	72.00	71.50	71.50	400	28,600	71.500	13.91	13.62	14.00	13.91	13.91	2,056	13.907	0.00%
2002-06-06	0	71.50	71.50	73.00	-	-	0	0	-	13.91	13.91	14.20	-	-	0	-	0.00%
2002-06-05	0	71.50	70.50	71.50	71.50	71.50	1,300	92,800	71.385	13.91	13.71	13.91	13.91	13.91	6,683	13.885	1.42%
2002-06-04	0	70.50	70.00	70.50	-	-	0	0	-	13.71	13.62	13.71	-	-	0	-	-0.35%
2002-06-03	0	70.75	70.50	71.00	70.50	71.00	3,393	239,862	70.693	13.76	13.71	13.81	13.71	13.81	17,444	13.751	0.35%
2002-05-31	0	70.50	70.00	70.50	70.00	70.50	1,400	98,200	70.143	13.71	13.62	13.71	13.62	13.71	7,198	13.643	0.71%
2002-05-30	0	70.00	69.25	70.00	69.50	71.25	3,200	223,750	69.922	13.62	13.47	13.62	13.52	13.86	16,452	13.600	-1.75%
2002-05-29	0	71.25	70.25	71.25	71.25	71.25	1,800	128,250	71.250	13.86	13.66	13.86	13.86	13.86	9,254	13.859	0.71%
2002-05-28	0	70.75	69.00	71.00	70.50	71.00	2,000	141,400	70.700	13.76	13.42	13.81	13.71	13.81	10,282	13.752	0.00%
2002-05-27	0	70.75	70.00	71.50	70.75	70.75	400	28,300	70.750	13.76	13.62	13.91	13.76	13.76	2,056	13.762	0.00%
2002-05-24	0	70.75	70.00	70.75	-	-	0	0	-	13.76	13.62	13.76	-	-	0	-	-0.35%
2002-05-23	0	71.00	70.00	71.00	-	-	0	0	-	13.81	13.62	13.81	-	-	0	-	0.00%
2002-05-22	0	71.00	71.00	71.50	-	-	0	0	-	13.81	13.81	13.91	-	-	0	-	0.00%
2002-05-21	0	71.00	70.00	71.50	-	-	0	0	-	13.81	13.62	13.91	-	-	0	-	0.00%
2002-05-17	0	71.00	69.00	71.50	71.00	71.00	800	56,800	71.000	13.81	13.42	13.91	13.81	13.81	4,113	13.810	1.07%
2002-05-16	0	70.25	70.25	71.00	-	-	0	0	-	13.66	13.66	13.81	-	-	0	-	0.00%
2002-05-15	0	70.25	70.25	70.75	70.00	70.00	600	42,000	70.000	13.66	13.66	13.76	13.62	13.62	3,085	13.616	0.36%
2002-05-14	0	70.00	69.25	71.00	70.00	71.25	3,000	211,250	70.417	13.62	13.47	13.81	13.62	13.86	15,423	13.697	0.72%
2002-05-13	0	69.50	69.00	71.00	-	-	6	411	68.500	13.52	13.42	13.81	-	-	31	13.324	0.00%
2002-05-10	0	69.50	69.00	70.50	69.50	69.50	400	27,800	69.500	13.52	13.42	13.71	13.52	13.52	2,056	13.518	-0.36%
2002-05-09	0	69.75	69.50	71.00	69.75	69.75	400	27,900	69.750	13.57	13.52	13.81	13.57	13.57	2,056	13.567	-1.06%
2002-05-08	0	70.50	68.75	71.00	-	-	0	0	-	13.71	13.37	13.81	-	-	0	-	0.00%
2002-05-07	0	70.50	69.00	70.75	-	-	0	0	-	13.71	13.42	13.76	-	-	0	-	0.00%
2002-05-06	0	70.50	69.50	71.25	70.50	70.50	400	28,200	70.500	13.71	13.52	13.86	13.71	13.71	2,056	13.713	0.71%
2002-05-03	0	70.00	70.00	70.50	69.75	70.50	1,400	98,150	70.107	13.62	13.62	13.71	13.57	13.71	7,198	13.637	0.36%
2002-05-02	0	69.75	69.75	70.00	69.50	69.75	2,200	153,150	69.614	13.57	13.57	13.62	13.52	13.57	11,310	13.541	1.82%
2002-04-30	0	68.50	68.50	70.00	68.50	68.50	200	13,700	68.500	13.32	13.32	13.62	13.32	13.32	1,028	13.324	-1.44%
2002-04-29	0	69.50	68.50	69.50	69.50	69.50	400	27,800	69.500	13.52	13.32	13.52	13.52	13.52	2,056	13.518	1.46%
2002-04-26	0	68.50	68.50	69.75	67.25	68.50	600	40,600	67.667	13.32	13.32	13.57	13.08	13.32	3,085	13.162	0.00%
2002-04-25	0	68.50	68.00	70.25	68.00	69.50	2,000	137,200	68.600	13.32	13.23	13.66	13.23	13.52	10,282	13.343	-2.49%
2002-04-24	0	70.25	70.25	70.50	70.25	70.50	2,800	196,750	70.268	13.66	13.66	13.71	13.66	13.71	14,395	13.668	-2.09%
2002-04-23	0	71.75	71.50	71.75	69.50	73.00	17,600	1,260,700	71.631	13.96	13.91	13.96	13.52	14.20	90,484	13.933	7.89%
2002-04-22	1	66.50	-	-	-	-	0	0	-	12.93	-	-	-	-	0	-	0.00%
2002-04-19	0	66.50	66.25	66.50	66.50	66.50	2,000	133,000	66.500	12.93	12.89	12.93	12.93	12.93	10,282	12.935	0.76%
2002-04-18	0	66.00	66.00	66.75	66.00	66.50	1,200	79,700	66.417	12.84	12.84	12.98	12.84	12.93	6,169	12.919	0.00%
2002-04-17	0	66.00	65.00	66.50	-	-	0	0	-	12.84	12.64	12.93	-	-	0	-	0.00%
2002-04-16	0	66.00	65.00	66.25	66.00	66.00	4,000	264,000	66.000	12.84	12.64	12.89	12.84	12.84	20,565	12.838	0.00%
2002-04-15	0	66.00	66.00	66.25	66.00	66.00	6,400	422,400	66.000	12.84	12.84	12.89	12.84	12.84	32,903	12.838	0.00%
2002-04-12	0	66.00	66.00	66.50	-	-	0	0	-	12.84	12.84	12.93	-	-	0	-	0.00%
2002-04-11	0	66.00	65.00	66.75	-	-	0	0	-	12.84	12.64	12.98	-	-	0	-	0.00%
2002-04-10	0	66.00	65.00	66.50	-	-	0	0	-	12.84	12.64	12.93	-	-	0	-	0.00%
2002-04-09	0	66.00	65.00	67.00	-	-	0	0	-	12.84	12.64	13.03	-	-	0	-	0.00%
2002-04-08	0	66.00	65.00	67.00	-	-	0	0	-	12.84	12.64	13.03	-	-	0	-	0.00%
2002-04-04	0	66.00	65.00	66.75	-	-	0	0	-	12.84	12.64	12.98	-	-	0	-	0.00%
2002-04-03	0	66.00	65.50	67.00	-	-	0	0	-	12.84	12.74	13.03	-	-	0	-	0.00%
2002-04-02	0	66.00	65.50	66.50	66.00	66.00	1,200	79,200	66.000	12.84	12.74	12.93	12.84	12.84	6,169	12.838	-0.75%
2002-03-28	0	66.50	66.25	66.75	66.50	66.50	2,000	133,000	66.500	12.93	12.89	12.98	12.93	12.93	10,282	12.935	1.53%
2002-03-27	0	65.50	65.50	66.50	-	-	0	0	-	12.74	12.74	12.93	-	-	0	-	0.00%
2002-03-26	0	65.50	65.25	66.50	-	-	0	0	-	12.74	12.69	12.93	-	-	0	-	0.00%
2002-03-25	0	65.50	65.50	67.00	65.50	65.50	1,000	65,500	65.500	12.74	12.74	13.03	12.74	12.74	5,141	12.740	-1.50%
2002-03-22	0	66.50	66.00	66.75	66.00	66.50	4,400	292,400	66.455	12.93	12.84	12.98	12.84	12.93	22,621	12.926	0.76%
2002-03-21	0	66.00	65.50	66.50	66.00	66.00	5,800	382,800	66.000	12.84	12.74	12.93	12.84	12.84	29,819	12.838	-0.38%
2002-03-20	0	66.25	66.25	66.75	66.00	66.00	200	13,200	66.000	12.89	12.89	12.98	12.84	12.84	1,028	12.838	-0.75%
2002-03-19	0	66.75	66.00	66.75	66.50	66.75	13,000	866,500	66.654	12.98	12.84	12.98	12.93	12.98	66,835	12.965	0.38%
2002-03-18	0	66.50	66.00	67.00	66.50	66.50	2,000	133,000	66.500	12.93	12.84	13.03	12.93	12.93	10,282	12.935	0.00%
2002-03-15	0	66.50	66.25	66.75	66.50	66.50	3,000	199,500	66.500	12.93	12.89	12.98	12.93	12.93	15,423	12.935	0.00%
2002-03-14	0	66.50	66.00	67.00	66.50	66.50	2,000	133,000	66.500	12.93	12.84	13.03	12.93	12.93	10,282	12.935	0.76%
2002-03-13	0	66.00	65.00	66.25	66.00	66.00	4,250	280,363	65.968	12.84	12.64	12.89	12.84	12.84	21,850	12.831	-0.38%
2002-03-12	0	66.25	66.25	67.00	65.75	66.00	600	39,500	65.833	12.89	12.89	13.03	12.79	12.84	3,085	12.805	-1.49%
2002-03-11	0	67.25	66.00	67.25	67.00	67.25	6,000	402,250	67.042	13.08	12.84	13.08	13.03	13.08	30,847	13.040	1.13%
2002-03-08	0	66.50	65.00	66.50	-	-	0	0	-	12.93	12.64	12.93	-	-	0	-	-0.75%
2002-03-07	0	67.00	65.00	67.00	-	-	0	0	-	13.03	12.64	13.03	-	-	0	-	0.00%
2002-03-06	0	67.00	64.25	67.00	67.00	67.00	200	13,400	67.000	13.03	12.50	13.03	13.03	13.03	1,028	13.032	2.45%
2002-03-05	0	65.40	64.00	66.00	-	-	0	0	-	12.72	12.45	12.84	-	-	0	-	0.00%
2002-03-04	0	65.40	63.75	67.00	-	-	0	0	-	12.72	12.40	13.03	-	-	0	-	0.00%
2002-03-01	0	66.00	65.50	66.75	66.00	66.00	2,600	171,600	66.000	12.72	12.62	12.87	12.72	12.72	13,490	12.721	0.38%
2002-02-28	0	65.75	65.75	66.25	65.75	66.00	3,000	197,500	65.833	12.67	12.67	12.77	12.67	12.72	15,565	12.689	-2.23%
2002-02-27	0	67.25	67.00	67.25	67.50	67.50	2,200	148,500	67.500	12.96	12.91	12.96	13.01	13.01	11,414	13.010	1.13%
2002-02-26	0	66.50	65.50	67.00	-	-	0	0	-	12.82	12.62	12.91	-	-	0	-	0.00%
2002-02-25	0	66.50	66.00	66.75	66.50	66.50	200	13,300	66.500	12.82	12.72	12.87	12.82	12.82	1,038	12.817	0.00%
2002-02-22	0	66.50	65.50	67.50	66.50	66.50	6,800	452,200	66.500	12.82	12.62	13.01	12.82	12.82	35,280	12.817	-0.37%
2002-02-21	0	66.75	66.75	67.25	66.75	66.75	5,000	333,750	66.750	12.87	12.87	12.96	12.87	12.87	25,941	12.865	1.14%
2002-02-20	0	66.00	65.75	66.50	65.75	66.00	9,000	592,250	65.806	12.72	12.67	12.82	12.67	12.72	46,695	12.683	0.00%
2002-02-19	0	66.00	65.50	67.00	66.00	66.00	1,000	66,000	66.000	12.72	12.62	12.91	12.72	12.72	5,188	12.721	0.00%
2002-02-18	0	66.00	65.25	66.75	66.00	66.00	1,000	66,000	66.000	12.72	12.58	12.87	12.72	12.72	5,188	12.721	0.00%
2002-02-15	0	66.00	64.50	66.50	-	-	0	0	-	12.72	12.43	12.82	-	-	0	-	0.00%
2002-02-11	0	66.00	64.75	66.75	-	-	0	0	-	12.72	12.48	12.87	-	-	0	-	0.00%
2002-02-08	0	66.00	64.75	66.25	-	-	0	0	-	12.72	12.48	12.77	-	-	0	-	0.00%
2002-02-07	0	66.00	65.25	66.25	65.75	66.00	21,000	1,385,800	65.990	12.72	12.58	12.77	12.67	12.72	108,954	12.719	0.00%
2002-02-06	0	66.00	64.25	67.25	65.25	66.00	2,200	144,700	65.773	12.72	12.38	12.96	12.58	12.72	11,414	12.677	1.15%
2002-02-05	0	65.25	63.25	66.00	-	-	0	0	-	12.58	12.19	12.72	-	-	0	-	0.00%
2002-02-04	0	65.25	63.50	65.75	-	-	0	0	-	12.58	12.24	12.67	-	-	0	-	0.00%
2002-02-01	0	65.25	64.00	66.00	-	-	0	0	-	12.58	12.34	12.72	-	-	0	-	0.00%
2002-01-31	0	65.25	63.75	65.75	-	-	0	0	-	12.58	12.29	12.67	-	-	0	-	0.00%
2002-01-30	0	65.25	63.75	65.25	-	-	0	0	-	12.58	12.29	12.58	-	-	0	-	-0.38%
2002-01-29	0	65.50	63.50	65.50	63.75	65.50	1,200	76,900	64.083	12.62	12.24	12.62	12.29	12.62	6,226	12.352	1.95%
2002-01-28	0	64.25	64.00	64.50	-	-	0	0	-	12.38	12.34	12.43	-	-	0	-	0.00%
2002-01-25	0	64.25	64.00	65.00	64.25	64.25	600	38,550	64.250	12.38	12.34	12.53	12.38	12.38	3,113	12.384	-1.15%
2002-01-24	0	65.00	63.50	66.25	-	-	0	0	-	12.53	12.24	12.77	-	-	0	-	0.00%
2002-01-23	0	65.00	64.00	66.00	-	-	0	0	-	12.53	12.34	12.72	-	-	0	-	0.00%
2002-01-22	0	65.00	64.00	66.50	66.25	66.25	200	13,250	66.250	12.53	12.34	12.82	12.77	12.77	1,038	12.769	0.00%
2002-01-21	0	65.00	64.00	66.00	-	-	1,000	64,000	64.000	12.53	12.34	12.72	-	-	5,188	12.335	0.00%
2002-01-18	0	65.00	63.75	65.75	-	-	0	0	-	12.53	12.29	12.67	-	-	0	-	0.00%
2002-01-17	0	65.00	64.00	66.25	-	-	0	0	-	12.53	12.34	12.77	-	-	0	-	0.00%
2002-01-16	0	65.00	64.50	66.00	-	-	0	0	-	12.53	12.43	12.72	-	-	0	-	0.00%
2002-01-15	0	65.00	64.50	66.00	-	-	0	0	-	12.53	12.43	12.72	-	-	0	-	0.00%
2002-01-14	0	65.00	-	66.00	65.00	65.00	20,000	1,300,000	65.000	12.53	-	12.72	12.53	12.53	103,766	12.528	-2.26%
2002-01-11	0	66.50	65.00	66.50	-	-	0	0	-	12.82	12.53	12.82	-	-	0	-	0.00%
2002-01-10	0	66.50	65.00	66.50	65.50	66.50	20,200	1,323,300	65.510	12.82	12.53	12.82	12.62	12.82	104,804	12.626	0.00%
2002-01-09	0	66.50	65.00	66.50	65.50	66.50	1,000	65,700	65.700	12.82	12.53	12.82	12.62	12.82	5,188	12.663	-1.48%
2002-01-08	0	67.50	65.50	67.50	-	-	0	0	-	13.01	12.62	13.01	-	-	0	-	0.00%
2002-01-07	0	67.50	66.50	67.50	66.50	67.50	10,200	678,500	66.520	13.01	12.82	13.01	12.82	13.01	52,921	12.821	2.27%
2002-01-04	0	66.00	65.25	66.75	-	-	0	0	-	12.72	12.58	12.87	-	-	0	-	0.00%
2002-01-03	0	66.00	64.00	68.00	-	-	0	0	-	12.72	12.34	13.11	-	-	0	-	0.00%
2002-01-02	0	66.00	64.00	67.00	-	-	0	0	-	12.72	12.34	12.91	-	-	0	-	0.00%
2001-12-31	0	66.00	64.00	66.50	-	-	0	0	-	12.72	12.34	12.82	-	-	0	-	0.00%
2001-12-28	0	66.00	65.00	66.50	66.00	66.00	3,600	237,600	66.000	12.72	12.53	12.82	12.72	12.72	18,678	12.721	0.00%
2001-12-27	0	66.00	65.00	67.50	-	-	0	0	-	12.72	12.53	13.01	-	-	0	-	0.00%
2001-12-24	0	66.00	64.25	66.00	-	-	0	0	-	12.72	12.38	12.72	-	-	0	-	0.00%
2001-12-21	0	66.00	64.50	66.00	-	-	0	0	-	12.72	12.43	12.72	-	-	0	-	0.00%
2001-12-20	0	66.00	65.00	66.75	66.00	66.00	1,200	79,200	66.000	12.72	12.53	12.87	12.72	12.72	6,226	12.721	0.00%
2001-12-19	0	66.00	64.50	66.25	-	-	0	0	-	12.72	12.43	12.77	-	-	0	-	0.00%
2001-12-18	0	66.00	65.50	66.50	-	-	0	0	-	12.72	12.62	12.82	-	-	0	-	0.00%
2001-12-17	0	66.00	64.75	66.00	-	-	0	0	-	12.72	12.48	12.72	-	-	0	-	0.00%
2001-12-14	0	66.00	64.75	66.00	-	-	0	0	-	12.72	12.48	12.72	-	-	0	-	0.00%
2001-12-13	0	66.00	64.50	66.75	-	-	0	0	-	12.72	12.43	12.87	-	-	0	-	0.00%
2001-12-12	0	66.00	65.50	67.00	-	-	0	0	-	12.72	12.62	12.91	-	-	0	-	0.00%
2001-12-11	0	66.00	65.75	66.00	66.00	67.00	5,100	337,325	66.142	12.72	12.67	12.72	12.72	12.91	26,460	12.748	-0.38%
2001-12-10	0	66.25	66.25	68.00	66.25	68.00	14,400	963,850	66.934	12.77	12.77	13.11	12.77	13.11	74,711	12.901	-2.93%
2001-12-07	0	68.25	66.50	68.25	68.25	68.25	200	13,650	68.250	13.15	12.82	13.15	13.15	13.15	1,038	13.155	2.25%
2001-12-06	0	66.75	66.75	67.50	66.75	67.00	8,000	535,250	66.906	12.87	12.87	13.01	12.87	12.91	41,506	12.896	0.00%
2001-12-05	0	66.75	66.50	67.00	66.00	66.75	10,000	665,700	66.570	12.87	12.82	12.91	12.72	12.87	51,883	12.831	0.38%
2001-12-04	0	66.50	65.50	66.75	66.25	66.50	5,800	385,450	66.457	12.82	12.62	12.87	12.77	12.82	30,092	12.809	0.00%
2001-12-03	0	66.50	66.00	66.50	67.00	67.00	2,000	134,000	67.000	12.82	12.72	12.82	12.91	12.91	10,377	12.914	0.76%
2001-11-30	0	66.00	64.25	66.00	-	-	0	0	-	12.72	12.38	12.72	-	-	0	-	0.00%
2001-11-29	0	66.00	-	67.00	-	-	0	0	-	12.72	-	12.91	-	-	0	-	0.00%
2001-11-28	0	66.00	64.50	67.00	-	-	0	0	-	12.72	12.43	12.91	-	-	0	-	0.00%
2001-11-27	0	66.00	64.75	67.00	-	-	0	0	-	12.72	12.48	12.91	-	-	0	-	0.00%
2001-11-26	0	66.00	65.00	66.00	66.00	66.00	200	13,200	66.000	12.72	12.53	12.72	12.72	12.72	1,038	12.721	-0.15%
2001-11-23	0	66.10	65.00	66.75	-	-	0	0	-	12.74	12.53	12.87	-	-	0	-	-0.00%
2001-11-22	0	68.00	67.25	68.00	67.50	68.00	4,800	324,100	67.521	12.74	12.60	12.74	12.65	12.74	25,620	12.650	0.74%
2001-11-21	0	67.50	67.00	68.00	67.00	67.50	1,400	94,000	67.143	12.65	12.55	12.74	12.55	12.65	7,472	12.580	-0.74%
2001-11-20	0	68.00	66.50	68.00	68.00	68.00	11,000	748,000	68.000	12.74	12.46	12.74	12.74	12.74	58,712	12.740	0.37%
2001-11-19	0	67.75	66.50	68.00	67.00	67.75	6,170	416,873	67.565	12.69	12.46	12.74	12.55	12.69	32,932	12.659	2.65%
2001-11-16	0	66.00	65.25	66.75	65.25	66.00	1,200	78,850	65.708	12.37	12.22	12.51	12.22	12.37	6,405	12.311	-1.49%
2001-11-15	0	67.00	65.75	67.00	66.50	67.00	5,000	332,600	66.520	12.55	12.32	12.55	12.46	12.55	26,687	12.463	1.52%
2001-11-14	0	66.00	65.50	66.25	65.50	66.00	6,200	406,200	65.516	12.37	12.27	12.41	12.27	12.37	33,092	12.275	1.54%
2001-11-13	0	65.00	64.75	65.25	64.00	65.00	23,800	1,535,950	64.536	12.18	12.13	12.22	11.99	12.18	127,031	12.091	0.39%
2001-11-12	0	64.75	64.25	64.75	64.75	64.75	200	12,950	64.750	12.13	12.04	12.13	12.13	12.13	1,067	12.131	0.78%
2001-11-09	0	64.25	64.00	64.50	64.25	64.25	4,000	257,000	64.250	12.04	11.99	12.08	12.04	12.04	21,350	12.038	0.39%
2001-11-08	0	64.00	64.00	64.25	64.00	64.00	5,000	320,000	64.000	11.99	11.99	12.04	11.99	11.99	26,687	11.991	0.39%
2001-11-07	0	63.75	63.50	64.00	63.50	63.75	4,200	267,450	63.679	11.94	11.90	11.99	11.90	11.94	22,417	11.931	0.79%
2001-11-06	0	63.25	61.75	63.75	-	-	0	0	-	11.85	11.57	11.94	-	-	0	-	0.00%
2001-11-05	0	63.25	61.25	63.50	63.25	63.25	2,800	177,100	63.250	11.85	11.48	11.90	11.85	11.85	14,945	11.850	0.40%
2001-11-02	0	63.00	62.50	63.50	63.00	63.00	7,000	441,000	63.000	11.80	11.71	11.90	11.80	11.80	37,362	11.803	0.00%
2001-11-01	0	63.00	62.50	63.25	-	-	0	0	-	11.80	11.71	11.85	-	-	0	-	0.00%
2001-10-31	0	63.00	61.25	63.00	62.25	63.00	3,600	224,250	62.292	11.80	11.48	11.80	11.66	11.80	19,215	11.671	0.80%
2001-10-30	0	62.50	61.25	63.00	62.50	62.50	3,200	200,000	62.500	11.71	11.48	11.80	11.71	11.71	17,080	11.710	-0.40%
2001-10-29	0	62.75	62.25	63.00	62.50	62.75	5,400	338,100	62.611	11.76	11.66	11.80	11.71	11.76	28,822	11.731	0.00%
2001-10-26	0	62.75	62.00	63.00	62.00	62.75	2,600	161,600	62.154	11.76	11.62	11.80	11.62	11.76	13,877	11.645	1.21%
2001-10-24	0	62.00	61.50	62.50	62.00	62.00	5,200	322,400	62.000	11.62	11.52	11.71	11.62	11.62	27,755	11.616	-0.40%
2001-10-23	0	62.25	61.50	62.25	61.00	62.25	7,800	479,100	61.423	11.66	11.52	11.66	11.43	11.66	41,632	11.508	2.05%
2001-10-22	0	61.00	60.50	61.25	60.75	61.25	13,400	817,600	61.015	11.43	11.34	11.48	11.38	11.48	71,522	11.432	-1.21%
2001-10-19	0	61.75	60.00	61.75	60.50	61.75	1,400	85,000	60.714	11.57	11.24	11.57	11.34	11.57	7,472	11.375	2.07%
2001-10-18	0	60.50	60.50	62.00	60.25	60.25	5,000	301,250	60.250	11.34	11.34	11.62	11.29	11.29	26,687	11.288	-0.82%
2001-10-17	0	61.00	60.50	61.00	61.00	61.00	7,000	427,000	61.000	11.43	11.34	11.43	11.43	11.43	37,362	11.429	0.83%
2001-10-16	0	60.50	60.50	61.50	60.50	60.50	3,200	193,600	60.500	11.34	11.34	11.52	11.34	11.34	17,080	11.335	-2.02%
2001-10-15	0	61.75	59.50	61.75	60.00	61.75	4,200	252,350	60.083	11.57	11.15	11.57	11.24	11.57	22,417	11.257	0.41%
2001-10-12	0	61.50	60.75	62.50	-	-	0	0	-	11.52	11.38	11.71	-	-	0	-	0.00%
2001-10-11	0	61.50	61.00	62.00	60.00	61.50	4,800	289,800	60.375	11.52	11.43	11.62	11.24	11.52	25,620	11.312	3.36%
2001-10-10	0	59.50	59.00	60.00	59.50	59.50	10,000	595,000	59.500	11.15	11.05	11.24	11.15	11.15	53,374	11.148	-0.83%
2001-10-09	0	60.00	59.50	60.00	60.00	60.00	3,000	180,000	60.000	11.24	11.15	11.24	11.24	11.24	16,012	11.241	0.00%
2001-10-08	0	60.00	57.50	60.25	58.00	60.00	4,200	244,000	58.095	11.24	10.77	11.29	10.87	11.24	22,417	10.884	0.84%
2001-10-05	0	59.50	58.50	59.50	-	-	0	0	-	11.15	10.96	11.15	-	-	0	-	0.00%
2001-10-04	0	59.50	59.25	59.50	-	-	0	0	-	11.15	11.10	11.15	-	-	0	-	0.00%
2001-10-03	0	59.50	58.00	60.50	-	-	0	0	-	11.15	10.87	11.34	-	-	0	-	0.00%
2001-09-28	0	59.50	58.00	59.50	-	-	0	0	-	11.15	10.87	11.15	-	-	0	-	-0.83%
2001-09-27	0	60.00	-	60.00	-	-	0	0	-	11.24	-	11.24	-	-	0	-	0.00%
2001-09-26	0	60.00	58.00	60.00	60.00	60.00	1,000	60,000	60.000	11.24	10.87	11.24	11.24	11.24	5,337	11.241	0.42%
2001-09-25	0	59.75	57.00	59.75	-	-	0	0	-	11.19	10.68	11.19	-	-	0	-	0.00%
2001-09-24	0	59.75	-	59.75	-	-	0	0	-	11.19	-	11.19	-	-	0	-	-0.42%
2001-09-21	0	60.00	57.00	60.00	58.00	60.00	7,800	460,800	59.077	11.24	10.68	11.24	10.87	11.24	41,632	11.068	0.00%
2001-09-20	0	60.00	60.00	61.50	60.00	60.00	1,200	72,000	60.000	11.24	11.24	11.52	11.24	11.24	6,405	11.241	-1.64%
2001-09-19	0	61.00	59.50	61.25	61.00	61.50	2,200	134,300	61.045	11.43	11.15	11.48	11.43	11.52	11,742	11.437	0.41%
2001-09-18	0	60.75	60.50	60.75	60.75	62.50	2,000	123,000	61.500	11.38	11.34	11.38	11.38	11.71	10,675	11.522	-5.08%
2001-09-17	0	64.00	63.25	64.00	64.00	64.50	11,200	718,400	64.143	11.99	11.85	11.99	11.99	12.08	59,779	12.018	-2.66%
2001-09-14	0	65.75	65.75	66.00	65.75	65.75	3,600	236,700	65.750	12.32	12.32	12.37	12.32	12.32	19,215	12.319	0.77%
2001-09-13	0	65.25	65.25	65.75	65.25	66.00	4,400	287,600	65.364	12.22	12.22	12.32	12.22	12.37	23,485	12.246	-2.61%
2001-09-12	0	67.00	64.50	67.00	-	-	0	0	-	12.55	12.08	12.55	-	-	0	-	-0.37%
2001-09-11	0	67.25	67.25	68.00	67.25	67.25	1,400	94,150	67.250	12.60	12.60	12.74	12.60	12.60	7,472	12.600	0.00%
2001-09-10	0	67.25	67.00	67.50	-	-	0	0	-	12.60	12.55	12.65	-	-	0	-	0.00%
2001-09-07	0	67.25	65.75	67.25	67.25	67.25	6,200	416,950	67.250	12.60	12.32	12.60	12.60	12.60	33,092	12.600	-0.74%
2001-09-06	0	67.75	67.00	68.00	67.75	67.75	3,000	203,250	67.750	12.69	12.55	12.74	12.69	12.69	16,012	12.693	-0.37%
2001-09-05	0	68.00	68.00	68.50	68.00	68.00	5,300	360,225	67.967	12.74	12.74	12.83	12.74	12.74	28,288	12.734	0.00%
2001-09-04	0	68.00	68.00	68.50	68.00	68.25	10,200	694,650	68.103	12.74	12.74	12.83	12.74	12.79	54,442	12.759	0.00%
2001-09-03	0	68.00	67.75	68.50	-	-	0	0	-	12.74	12.69	12.83	-	-	0	-	0.00%
2001-08-31	0	68.00	68.00	68.75	68.00	68.00	4,600	312,800	68.000	12.74	12.74	12.88	12.74	12.74	24,552	12.740	-0.87%
2001-08-30	0	68.60	68.25	69.00	-	-	0	0	-	12.85	12.79	12.93	-	-	0	-	-0.00%
2001-08-29	0	69.00	68.25	69.00	68.75	69.00	2,200	151,550	68.886	12.85	12.71	12.85	12.81	12.85	11,811	12.831	0.36%
2001-08-28	0	68.75	68.00	69.25	-	-	0	0	-	12.81	12.67	12.90	-	-	0	-	0.00%
2001-08-27	0	68.75	67.50	69.00	-	-	0	0	-	12.81	12.57	12.85	-	-	0	-	0.00%
2001-08-24	0	68.75	67.75	68.75	68.75	68.75	5,400	371,250	68.750	12.81	12.62	12.81	12.81	12.81	28,990	12.806	-0.36%
2001-08-23	0	69.00	68.00	69.00	69.00	69.00	200	13,800	69.000	12.85	12.67	12.85	12.85	12.85	1,074	12.853	1.47%
2001-08-22	0	68.00	68.00	69.00	68.00	68.00	1,000	68,000	68.000	12.67	12.67	12.85	12.67	12.67	5,369	12.666	-0.73%
2001-08-21	0	68.50	68.50	69.00	68.25	68.50	2,600	177,650	68.327	12.76	12.76	12.85	12.71	12.76	13,958	12.727	-0.72%
2001-08-20	0	69.00	68.50	69.25	-	-	0	0	-	12.85	12.76	12.90	-	-	0	-	0.00%
2001-08-17	0	69.00	69.00	69.75	-	-	0	0	-	12.85	12.85	12.99	-	-	0	-	0.00%
2001-08-16	0	69.00	68.50	69.50	-	-	0	0	-	12.85	12.76	12.95	-	-	0	-	0.00%
2001-08-15	0	69.00	69.00	69.50	69.00	69.25	3,200	220,850	69.016	12.85	12.85	12.95	12.85	12.90	17,179	12.856	-0.36%
2001-08-14	0	69.25	69.00	69.25	69.25	69.25	4,600	318,550	69.250	12.90	12.85	12.90	12.90	12.90	24,695	12.899	-1.07%
2001-08-13	0	70.00	69.00	70.00	70.50	70.50	400	28,200	70.500	13.04	12.85	13.04	13.13	13.13	2,147	13.132	0.00%
2001-08-10	0	70.00	69.00	70.00	-	-	0	0	-	13.04	12.85	13.04	-	-	0	-	0.00%
2001-08-09	0	70.00	-	70.50	-	-	0	0	-	13.04	-	13.13	-	-	0	-	0.00%
2001-08-08	0	70.00	68.00	70.00	-	-	0	0	-	13.04	12.67	13.04	-	-	0	-	0.00%
2001-08-07	0	70.00	69.00	70.00	69.75	70.00	3,200	223,850	69.953	13.04	12.85	13.04	12.99	13.04	17,179	13.030	0.00%
2001-08-06	0	70.00	68.00	70.00	-	-	0	0	-	13.04	12.67	13.04	-	-	0	-	0.00%
2001-08-03	0	70.00	69.75	70.00	70.00	70.00	200	14,000	70.000	13.04	12.99	13.04	13.04	13.04	1,074	13.039	0.00%
2001-08-02	0	70.00	70.00	71.00	70.00	70.50	8,200	575,600	70.195	13.04	13.04	13.23	13.04	13.13	44,022	13.075	0.00%
2001-08-01	0	70.00	69.75	70.50	69.75	70.00	4,200	293,900	69.976	13.04	12.99	13.13	12.99	13.04	22,548	13.034	0.36%
2001-07-31	0	69.75	68.00	69.75	-	-	0	0	-	12.99	12.67	12.99	-	-	0	-	0.00%
2001-07-30	0	69.75	67.75	69.75	-	-	0	0	-	12.99	12.62	12.99	-	-	0	-	0.00%
2001-07-27	0	69.75	69.50	70.00	69.50	69.75	8,600	599,100	69.663	12.99	12.95	13.04	12.95	12.99	46,170	12.976	0.00%
2001-07-26	0	69.75	69.00	70.00	69.50	69.75	3,000	209,000	69.667	12.99	12.85	13.04	12.95	12.99	16,106	12.977	-0.36%
2001-07-24	0	70.00	68.75	70.00	70.00	70.00	2,000	140,000	70.000	13.04	12.81	13.04	13.04	13.04	10,737	13.039	1.45%
2001-07-23	0	69.00	68.75	69.00	68.75	69.00	2,000	137,600	68.800	12.85	12.81	12.85	12.81	12.85	10,737	12.815	0.73%
2001-07-20	0	68.50	67.50	69.00	68.50	68.50	2,400	164,400	68.500	12.76	12.57	12.85	12.76	12.76	12,885	12.759	0.37%
2001-07-19	0	68.25	67.50	68.50	68.00	68.25	1,400	95,500	68.214	12.71	12.57	12.76	12.67	12.71	7,516	12.706	1.49%
2001-07-18	0	67.25	67.25	68.75	67.00	68.50	8,387	565,949	67.479	12.53	12.53	12.81	12.48	12.76	45,026	12.569	-2.54%
2001-07-17	0	69.00	68.75	70.00	69.00	69.00	5,600	386,400	69.000	12.85	12.81	13.04	12.85	12.85	30,064	12.853	-0.36%
2001-07-16	0	69.25	69.25	70.00	69.25	69.25	5,600	387,800	69.250	12.90	12.90	13.04	12.90	12.90	30,064	12.899	0.00%
2001-07-13	0	69.25	69.00	69.50	69.00	69.25	3,200	221,550	69.234	12.90	12.85	12.95	12.85	12.90	17,179	12.896	0.00%
2001-07-12	0	69.25	69.25	70.00	69.25	69.25	10,600	734,050	69.250	12.90	12.90	13.04	12.90	12.90	56,907	12.899	-1.07%
2001-07-11	0	70.00	69.25	71.00	69.25	70.00	4,800	333,900	69.563	13.04	12.90	13.23	12.90	13.04	25,769	12.957	0.00%
2001-07-10	0	70.00	69.25	71.00	70.00	70.00	1,000	70,000	70.000	13.04	12.90	13.23	13.04	13.04	5,369	13.039	-1.41%
2001-07-09	0	71.00	69.00	71.00	-	-	0	0	-	13.23	12.85	13.23	-	-	0	-	0.00%
2001-07-05	0	71.00	69.25	71.25	71.00	71.00	1,200	85,200	71.000	13.23	12.90	13.27	13.23	13.23	6,442	13.225	1.43%
2001-07-04	0	70.00	70.00	71.00	-	-	0	0	-	13.04	13.04	13.23	-	-	0	-	0.00%
2001-07-03	0	70.00	69.75	72.00	70.00	70.00	7,000	490,000	70.000	13.04	12.99	13.41	13.04	13.04	37,580	13.039	0.00%
2001-06-29	0	70.00	70.00	72.00	-	-	0	0	-	13.04	13.04	13.41	-	-	0	-	0.00%
2001-06-28	0	70.00	69.50	70.00	69.50	70.00	25,600	1,788,700	69.871	13.04	12.95	13.04	12.95	13.04	137,435	13.015	0.00%
2001-06-27	0	70.00	69.50	70.25	69.50	70.00	5,385	375,673	69.763	13.04	12.95	13.09	12.95	13.04	28,910	12.995	0.72%
2001-06-26	0	69.50	69.00	69.50	69.00	69.50	2,400	165,800	69.083	12.95	12.85	12.95	12.85	12.95	12,885	12.868	0.00%
2001-06-22	0	69.50	69.50	70.25	69.25	69.50	5,597	388,196	69.358	12.95	12.95	13.09	12.90	12.95	30,048	12.919	-0.71%
2001-06-21	0	70.00	69.50	70.50	69.00	70.00	6,600	460,400	69.758	13.04	12.95	13.13	12.85	13.04	35,432	12.994	-0.71%
2001-06-20	0	70.50	70.00	70.50	70.00	70.50	2,400	168,150	70.063	13.13	13.04	13.13	13.04	13.13	12,885	13.051	0.71%
2001-06-19	0	70.00	70.00	70.50	70.00	70.00	1,000	70,000	70.000	13.04	13.04	13.13	13.04	13.04	5,369	13.039	0.72%
2001-06-18	0	69.50	69.00	69.50	69.50	69.50	1,000	69,500	69.500	12.95	12.85	12.95	12.95	12.95	5,369	12.946	0.00%
2001-06-15	0	69.50	69.00	69.50	68.50	69.50	9,400	652,700	69.436	12.95	12.85	12.95	12.76	12.95	50,464	12.934	-0.71%
2001-06-14	0	70.00	69.50	70.50	70.00	70.00	11,800	826,000	70.000	13.04	12.95	13.13	13.04	13.04	63,349	13.039	-1.41%
2001-06-13	0	71.00	71.00	71.50	71.00	71.50	6,800	483,800	71.147	13.23	13.23	13.32	13.23	13.32	36,506	13.253	-0.70%
2001-06-12	0	71.50	71.50	72.25	71.25	72.00	6,200	444,650	71.718	13.32	13.32	13.46	13.27	13.41	33,285	13.359	-1.04%
2001-06-11	0	72.25	71.50	72.50	72.00	72.25	5,200	374,650	72.048	13.46	13.32	13.50	13.41	13.46	27,916	13.420	-0.34%
2001-06-08	0	72.50	72.00	72.75	72.50	72.50	2,800	203,000	72.500	13.50	13.41	13.55	13.50	13.50	15,032	13.505	1.40%
2001-06-07	0	71.50	71.00	71.50	70.75	72.00	2,600	185,700	71.423	13.32	13.23	13.32	13.18	13.41	13,958	13.304	-0.69%
2001-06-06	0	72.00	71.25	72.00	71.00	72.00	7,200	514,950	71.521	13.41	13.27	13.41	13.23	13.41	38,654	13.322	1.77%
2001-06-05	0	70.75	70.50	70.75	69.25	70.75	26,000	1,824,900	70.188	13.18	13.13	13.18	12.90	13.18	139,582	13.074	1.80%
2001-06-04	0	69.50	69.25	69.75	69.50	69.50	1,000	69,500	69.500	12.95	12.90	12.99	12.95	12.95	5,369	12.946	0.72%
2001-06-01	0	69.00	69.00	69.75	69.00	69.75	8,400	580,350	69.089	12.85	12.85	12.99	12.85	12.99	45,096	12.869	-0.36%
2001-05-31	0	69.25	68.00	69.50	69.00	69.25	8,000	553,450	69.181	12.90	12.67	12.95	12.85	12.90	42,948	12.886	0.00%
2001-05-30	0	69.25	68.75	69.50	-	-	0	0	-	12.90	12.81	12.95	-	-	0	-	0.00%
2001-05-29	0	69.25	69.00	69.50	68.50	69.25	16,000	1,102,700	68.919	12.90	12.85	12.95	12.76	12.90	85,897	12.837	1.09%
2001-05-28	0	68.50	68.00	68.75	67.50	68.50	23,200	1,582,050	68.192	12.76	12.67	12.81	12.57	12.76	124,550	12.702	1.11%
2001-05-25	0	67.75	67.00	67.75	67.25	67.75	5,800	391,050	67.422	12.62	12.48	12.62	12.53	12.62	31,138	12.559	0.74%
2001-05-24	0	67.25	67.25	67.50	66.75	67.25	16,712	1,121,686	67.119	12.53	12.53	12.57	12.43	12.53	89,719	12.502	0.37%
2001-05-23	0	67.00	66.75	67.00	66.50	67.00	4,800	320,600	66.792	12.48	12.43	12.48	12.39	12.48	25,769	12.441	0.00%
2001-05-22	0	67.00	66.00	67.00	66.00	67.00	16,000	1,070,700	66.919	12.48	12.29	12.48	12.29	12.48	85,897	12.465	0.37%
2001-05-21	0	66.75	66.75	67.00	66.00	66.75	13,000	864,350	66.488	12.43	12.43	12.48	12.29	12.43	69,791	12.385	0.38%
2001-05-18	0	66.50	66.25	66.75	66.50	66.50	6,401	425,666	66.500	12.39	12.34	12.43	12.39	12.39	34,364	12.387	0.00%
2001-05-17	0	66.50	66.00	66.75	66.00	66.50	8,400	556,600	66.262	12.39	12.29	12.43	12.29	12.39	45,096	12.343	0.00%
2001-05-16	0	66.50	66.00	66.50	65.00	67.00	12,387	820,155	66.211	12.39	12.29	12.39	12.11	12.48	66,500	12.333	0.76%
2001-05-15	0	66.00	64.50	66.25	66.00	66.00	12,000	792,000	66.000	12.29	12.01	12.34	12.29	12.29	64,423	12.294	0.76%
2001-05-14	0	65.50	64.75	66.50	65.25	66.00	18,000	1,182,500	65.694	12.20	12.06	12.39	12.15	12.29	96,634	12.237	0.77%
2001-05-11	0	65.00	63.75	65.25	63.75	65.00	18,800	1,209,850	64.354	12.11	11.87	12.15	11.87	12.11	100,929	11.987	2.36%
2001-05-10	0	63.50	63.00	63.50	62.75	63.50	12,400	784,100	63.234	11.83	11.74	11.83	11.69	11.83	66,570	11.779	0.79%
2001-05-09	0	63.00	61.75	63.25	61.00	63.00	15,400	966,250	62.744	11.74	11.50	11.78	11.36	11.74	82,676	11.687	0.40%
2001-05-08	0	62.75	62.25	62.75	61.75	63.00	22,118	1,380,498	62.415	11.69	11.60	11.69	11.50	11.74	118,742	11.626	0.80%
2001-05-07	0	62.25	61.75	62.25	62.25	62.50	5,200	324,700	62.442	11.60	11.50	11.60	11.60	11.64	27,916	11.631	0.40%
2001-05-04	0	62.00	61.50	63.00	61.50	62.00	10,200	629,300	61.696	11.55	11.46	11.74	11.46	11.55	54,759	11.492	0.00%
2001-05-03	0	62.00	61.25	63.00	61.50	62.00	4,000	247,500	61.875	11.55	11.41	11.74	11.46	11.55	21,474	11.525	-1.59%
2001-05-02	0	63.00	62.50	63.25	62.50	63.00	14,000	879,000	62.786	11.74	11.64	11.78	11.64	11.74	75,160	11.695	0.00%
2001-04-27	0	63.00	62.00	63.50	62.00	63.00	7,000	438,500	62.643	11.74	11.55	11.83	11.55	11.74	37,580	11.668	0.00%
2001-04-26	0	63.00	62.75	63.75	63.00	63.00	4,600	289,800	63.000	11.74	11.69	11.87	11.74	11.74	24,695	11.735	0.00%
2001-04-25	0	63.00	63.00	63.50	63.00	64.00	10,230	647,469	63.291	11.74	11.74	11.83	11.74	11.92	54,920	11.789	-1.18%
2001-04-24	0	63.75	63.25	63.75	61.00	63.75	14,200	886,250	62.412	11.87	11.78	11.87	11.36	11.87	76,233	11.625	4.51%
2001-04-23	0	61.00	60.00	62.00	60.00	61.00	10,200	616,400	60.431	11.36	11.18	11.55	11.18	11.36	54,759	11.257	2.95%
2001-04-20	0	59.25	58.50	59.25	59.00	60.00	7,000	417,950	59.707	11.04	10.90	11.04	10.99	11.18	37,580	11.122	2.16%
2001-04-19	0	58.00	57.00	58.50	57.00	58.00	6,200	355,600	57.355	10.80	10.62	10.90	10.62	10.80	33,285	10.683	3.57%
2001-04-18	0	56.00	55.50	56.00	55.50	56.25	4,000	223,100	55.775	10.43	10.34	10.43	10.34	10.48	21,474	10.389	1.36%
2001-04-17	0	55.25	54.00	55.50	-	-	0	0	-	10.29	10.06	10.34	-	-	0	-	0.00%
2001-04-12	0	55.25	53.75	56.00	54.50	55.25	3,200	174,550	54.547	10.29	10.01	10.43	10.15	10.29	17,179	10.160	2.31%
2001-04-11	0	54.00	54.00	55.00	54.00	54.00	200	10,800	54.000	10.06	10.06	10.24	10.06	10.06	1,074	10.059	-1.82%
2001-04-10	0	55.00	53.75	55.00	-	-	0	0	-	10.24	10.01	10.24	-	-	0	-	0.00%
2001-04-09	0	55.00	54.00	55.00	54.00	56.00	5,200	284,600	54.731	10.24	10.06	10.24	10.06	10.43	27,916	10.195	0.00%
2001-04-06	0	55.00	54.25	55.00	54.75	55.00	4,800	263,800	54.958	10.24	10.11	10.24	10.20	10.24	25,769	10.237	-0.90%
2001-04-04	0	55.50	54.50	56.00	55.50	55.50	600	33,100	55.167	10.34	10.15	10.43	10.34	10.34	3,221	10.276	-0.45%
2001-04-03	0	55.75	54.50	56.00	55.00	55.75	2,600	143,600	55.231	10.38	10.15	10.43	10.24	10.38	13,958	10.288	-0.62%
2001-04-02	0	56.10	54.50	56.75	-	-	0	0	-	10.45	10.15	10.57	-	-	0	-	0.00%
2001-03-30	0	56.10	55.00	57.00	-	-	0	0	-	10.45	10.24	10.62	-	-	0	-	-0.00%
2001-03-29	0	57.00	55.75	57.00	56.25	57.50	1,400	79,450	56.750	10.45	10.22	10.45	10.31	10.54	7,637	10.404	0.00%
2001-03-28	0	57.00	56.25	57.25	57.00	57.00	1,800	102,600	57.000	10.45	10.31	10.50	10.45	10.45	9,818	10.450	0.88%
2001-03-27	0	56.50	56.25	56.50	56.00	56.50	3,400	190,750	56.103	10.36	10.31	10.36	10.27	10.36	18,546	10.285	1.35%
2001-03-26	0	55.75	55.00	56.00	55.00	55.75	8,200	455,100	55.500	10.22	10.08	10.27	10.08	10.22	44,728	10.175	1.36%
2001-03-23	0	55.00	55.00	55.25	54.50	54.50	6,000	327,000	54.500	10.08	10.08	10.13	9.991	9.991	32,728	9.9914	0.00%
2001-03-22	0	55.00	53.75	55.00	54.00	55.00	7,894	426,976	54.089	10.08	9.854	10.08	9.900	10.08	43,059	9.9160	-1.79%
2001-03-21	0	56.00	55.25	56.00	55.75	56.00	2,000	111,750	55.875	10.27	10.13	10.27	10.22	10.27	10,909	10.243	0.00%
2001-03-20	0	56.00	55.25	56.25	-	-	0	0	-	10.27	10.13	10.31	-	-	0	-	0.00%
2001-03-19	0	56.00	56.00	56.50	55.75	56.00	4,600	256,600	55.783	10.27	10.27	10.36	10.22	10.27	25,092	10.227	0.00%
2001-03-16	0	56.00	55.00	56.00	55.50	56.00	7,400	413,400	55.865	10.27	10.08	10.27	10.17	10.27	40,365	10.242	0.00%
2001-03-15	0	56.00	55.25	56.00	54.25	56.00	4,600	254,300	55.283	10.27	10.13	10.27	9.946	10.27	25,092	10.135	-2.18%
2001-03-14	0	57.25	56.00	57.25	55.00	57.25	9,800	549,500	56.071	10.50	10.27	10.50	10.08	10.50	53,456	10.280	6.51%
2001-03-13	0	53.75	53.50	56.75	53.75	55.00	4,000	217,250	54.313	9.854	9.808	10.40	9.854	10.08	21,819	9.9570	-7.33%
2001-03-12	0	58.00	56.25	58.00	57.50	58.00	1,400	80,800	57.714	10.63	10.31	10.63	10.54	10.63	7,637	10.581	-1.28%
2001-03-09	0	58.75	58.00	58.75	-	-	0	0	-	10.77	10.63	10.77	-	-	0	-	0.00%
2001-03-08	0	58.75	58.00	58.75	-	-	0	0	-	10.77	10.63	10.77	-	-	0	-	0.00%
2001-03-07	0	58.75	58.50	59.00	58.75	59.00	1,600	94,250	58.906	10.77	10.72	10.82	10.77	10.82	8,727	10.799	-0.42%
2001-03-06	0	59.00	57.75	59.25	58.00	59.00	4,000	234,000	58.500	10.82	10.59	10.86	10.63	10.82	21,819	10.725	0.43%
2001-03-05	0	58.75	58.75	59.00	57.75	58.00	2,600	150,400	57.846	10.77	10.77	10.82	10.59	10.63	14,182	10.605	1.29%
2001-03-02	0	58.00	57.75	59.50	58.00	58.00	1,000	58,000	58.000	10.63	10.59	10.91	10.63	10.63	5,455	10.633	-2.52%
2001-03-01	0	59.50	58.25	59.50	-	-	0	0	-	10.91	10.68	10.91	-	-	0	-	-0.83%
2001-02-28	0	60.00	58.00	60.00	58.00	60.00	6,200	362,200	58.419	11.00	10.63	11.00	10.63	11.00	33,819	10.710	1.69%
2001-02-27	0	59.00	58.00	59.00	58.25	59.00	3,800	222,000	58.421	10.82	10.63	10.82	10.68	10.82	20,728	10.710	0.00%
2001-02-26	0	59.00	58.25	59.00	59.00	59.00	2,600	153,400	59.000	10.82	10.68	10.82	10.82	10.82	14,182	10.816	-1.67%
2001-02-23	0	60.00	59.25	60.25	60.00	60.00	800	48,000	60.000	11.00	10.86	11.05	11.00	11.00	4,364	11.000	0.42%
2001-02-22	0	59.75	58.75	59.75	58.50	59.75	4,400	259,850	59.057	10.95	10.77	10.95	10.72	10.95	24,001	10.827	-1.24%
2001-02-21	0	60.50	60.25	61.50	60.50	60.50	1,000	60,500	60.500	11.09	11.05	11.27	11.09	11.09	5,455	11.091	-1.63%
2001-02-20	0	61.50	61.00	62.00	61.00	61.50	4,600	281,650	61.228	11.27	11.18	11.37	11.18	11.27	25,092	11.225	-0.81%
2001-02-19	0	62.00	62.00	62.50	61.75	62.25	3,800	235,900	62.079	11.37	11.37	11.46	11.32	11.41	20,728	11.381	-1.98%
2001-02-16	0	63.25	63.00	64.00	62.00	64.00	22,600	1,430,550	63.299	11.60	11.55	11.73	11.37	11.73	123,276	11.604	0.40%
2001-02-15	0	63.00	61.50	63.00	61.50	63.00	19,800	1,231,500	62.197	11.55	11.27	11.55	11.27	11.55	108,003	11.402	3.28%
2001-02-14	0	61.00	61.00	61.50	58.25	61.00	36,800	2,194,250	59.626	11.18	11.18	11.27	10.68	11.18	200,732	10.931	3.83%
2001-02-13	0	58.75	59.50	59.75	-	-	0	0	-	10.77	10.91	10.95	-	-	0	-	1.29%
2001-02-12	0	58.00	58.00	59.00	58.00	58.25	7,400	429,500	58.041	10.63	10.63	10.82	10.63	10.68	40,365	10.641	-0.85%
2001-02-09	0	58.50	57.50	59.00	-	-	0	0	-	10.72	10.54	10.82	-	-	0	-	0.00%
2001-02-08	0	58.50	-	59.50	58.50	58.50	2,000	117,000	58.500	10.72	-	10.91	10.72	10.72	10,909	10.725	1.74%
2001-02-07	0	57.50	57.00	58.00	-	-	0	0	-	10.54	10.45	10.63	-	-	0	-	0.00%
2001-02-06	0	57.50	57.50	58.50	57.50	58.25	7,600	441,100	58.039	10.54	10.54	10.72	10.54	10.68	41,456	10.640	-0.86%
2001-02-05	0	58.00	58.00	58.25	58.00	58.25	5,000	290,250	58.050	10.63	10.63	10.68	10.63	10.68	27,273	10.642	0.00%
2001-02-02	0	58.00	57.75	59.00	58.00	59.00	5,000	292,000	58.400	10.63	10.59	10.82	10.63	10.82	27,273	10.706	0.00%
2001-02-01	0	58.00	57.50	59.00	57.50	58.00	20,800	1,201,950	57.786	10.63	10.54	10.82	10.54	10.63	113,457	10.594	0.00%
2001-01-31	0	58.00	56.75	58.00	56.00	58.00	2,600	148,600	57.154	10.63	10.40	10.63	10.27	10.63	14,182	10.478	4.50%
2001-01-30	0	55.50	55.25	56.50	55.50	57.00	1,400	79,200	56.571	10.17	10.13	10.36	10.17	10.45	7,637	10.371	-1.33%
2001-01-29	0	56.25	55.50	57.00	-	-	0	0	-	10.31	10.17	10.45	-	-	0	-	0.00%
2001-01-23	0	56.25	55.50	56.50	-	-	0	0	-	10.31	10.17	10.36	-	-	0	-	0.00%
2001-01-22	0	56.25	56.00	57.25	56.25	57.75	4,400	249,900	56.795	10.31	10.27	10.50	10.31	10.59	24,001	10.412	-0.44%
2001-01-19	0	56.50	56.50	57.25	56.25	56.50	1,200	67,750	56.458	10.36	10.36	10.50	10.31	10.36	6,546	10.350	0.00%
2001-01-18	0	56.50	56.00	57.00	55.00	56.50	5,800	324,750	55.991	10.36	10.27	10.45	10.08	10.36	31,637	10.265	2.73%
2001-01-17	0	55.00	54.75	56.00	55.00	55.00	200	11,000	55.000	10.08	10.04	10.27	10.08	10.08	1,091	10.083	-1.79%
2001-01-16	0	56.00	55.75	57.00	56.00	56.00	400	22,400	56.000	10.27	10.22	10.45	10.27	10.27	2,182	10.266	-1.75%
2001-01-15	0	57.00	56.50	58.25	57.00	59.00	4,000	233,150	58.288	10.45	10.36	10.68	10.45	10.82	21,819	10.686	-1.72%
2001-01-12	0	58.00	56.75	58.25	54.50	58.00	17,000	963,400	56.671	10.63	10.40	10.68	9.991	10.63	92,730	10.389	5.94%
2001-01-11	0	54.75	54.25	55.50	53.50	55.00	10,600	579,450	54.665	10.04	9.946	10.17	9.808	10.08	57,820	10.022	2.34%
2001-01-10	0	53.50	53.00	54.00	53.50	54.00	5,600	300,900	53.732	9.808	9.716	9.900	9.808	9.900	30,546	9.8507	0.00%
2001-01-09	0	53.50	52.50	53.75	52.50	53.50	7,000	371,450	53.064	9.808	9.625	9.854	9.625	9.808	38,183	9.7282	0.47%
2001-01-08	0	53.25	52.00	53.50	52.00	53.50	6,200	327,200	52.774	9.762	9.533	9.808	9.533	9.808	33,819	9.6750	0.47%
2001-01-05	0	53.00	51.50	53.50	51.00	53.00	25,325	1,311,513	51.787	9.716	9.441	9.808	9.350	9.716	138,140	9.4941	2.91%
2001-01-04	0	51.50	51.25	51.75	50.75	51.50	16,400	837,150	51.046	9.441	9.396	9.487	9.304	9.441	89,457	9.3582	2.49%
2001-01-03	0	50.25	50.00	50.50	49.80	50.50	6,600	330,380	50.058	9.212	9.166	9.258	9.130	9.258	36,001	9.1770	0.90%
2001-01-02	0	49.80	49.80	50.75	49.70	49.80	3,600	178,940	49.706	9.130	9.130	9.304	9.111	9.130	19,637	9.1125	0.00%
2000-12-29	0	49.80	49.80	49.90	49.00	49.80	9,600	474,340	49.410	9.130	9.130	9.148	8.983	9.130	52,365	9.0584	2.05%
2000-12-28	0	48.80	48.70	48.90	48.20	48.80	12,400	601,620	48.518	8.946	8.928	8.965	8.836	8.946	67,638	8.8947	1.67%
2000-12-27	0	48.00	47.70	48.30	48.00	48.00	1,800	86,400	48.000	8.800	8.745	8.855	8.800	8.800	9,818	8.7998	0.63%
2000-12-22	0	47.70	47.70	47.90	47.70	47.70	506	23,998	47.427	8.745	8.745	8.781	8.745	8.745	2,760	8.6947	0.63%
2000-12-21	0	47.40	47.00	47.60	46.80	47.40	6,600	311,700	47.227	8.690	8.616	8.726	8.580	8.690	36,001	8.6581	0.42%
2000-12-20	0	47.20	47.00	47.30	46.90	47.20	10,600	497,900	46.972	8.653	8.616	8.671	8.598	8.653	57,820	8.6113	1.51%
2000-12-19	0	46.50	46.20	46.50	45.90	46.50	9,400	434,400	46.213	8.525	8.470	8.525	8.415	8.525	51,274	8.4721	0.65%
2000-12-18	0	46.20	45.60	46.20	44.60	46.30	8,800	401,820	45.661	8.470	8.360	8.470	8.176	8.488	48,001	8.3710	3.36%
2000-12-15	0	44.70	44.70	44.90	44.40	44.70	10,800	480,140	44.457	8.195	8.195	8.231	8.140	8.195	58,911	8.1503	-0.22%
2000-12-14	0	44.80	44.50	45.00	44.80	44.80	200	8,960	44.800	8.213	8.158	8.250	8.213	8.213	1,091	8.2131	0.00%
2000-12-13	0	44.80	44.00	45.00	44.50	44.80	800	35,680	44.600	8.213	8.066	8.250	8.158	8.213	4,364	8.1765	1.36%
2000-12-12	0	44.20	43.80	45.10	44.20	45.00	1,800	80,560	44.756	8.103	8.030	8.268	8.103	8.250	9,818	8.2050	-2.00%
2000-12-11	0	45.10	44.10	45.10	44.00	45.10	4,000	178,580	44.645	8.268	8.085	8.268	8.066	8.268	21,819	8.1847	2.50%
2000-12-08	0	44.00	43.90	44.40	44.00	44.00	4,000	176,000	44.000	8.066	8.048	8.140	8.066	8.066	21,819	8.0665	0.23%
2000-12-07	0	43.90	43.00	43.90	43.90	43.90	200	8,780	43.900	8.048	7.883	8.048	8.048	8.048	1,091	8.0481	-0.23%
2000-12-06	0	44.00	42.90	44.00	43.40	44.20	1,400	61,080	43.629	8.066	7.865	8.066	7.956	8.103	7,637	7.9984	4.76%
2000-12-05	0	42.00	42.00	43.90	42.00	43.90	3,087	133,039	43.097	7.700	7.700	8.048	7.700	8.048	16,839	7.9008	-4.98%
2000-12-04	0	44.20	-	44.20	-	-	0	0	-	8.103	-	8.103	-	-	0	-	0.00%
2000-12-01	0	44.20	44.20	45.00	44.20	45.50	4,800	214,400	44.667	8.103	8.103	8.250	8.103	8.341	26,182	8.1887	-1.12%
2000-11-30	0	47.60	47.30	47.60	47.00	47.80	12,000	569,780	47.482	8.195	8.143	8.195	8.092	8.229	69,703	8.1744	-0.63%
2000-11-29	0	47.90	47.50	48.00	47.90	48.50	3,800	183,180	48.205	8.246	8.178	8.264	8.246	8.350	22,073	8.2990	-1.64%
2000-11-28	0	48.70	48.30	48.80	48.60	48.70	8,000	389,500	48.688	8.384	8.315	8.401	8.367	8.384	46,468	8.3820	0.21%
2000-11-27	0	48.60	48.00	48.60	48.50	48.60	1,800	87,340	48.522	8.367	8.264	8.367	8.350	8.367	10,455	8.3536	1.46%
2000-11-24	0	47.90	47.90	48.70	47.90	48.80	1,200	58,380	48.650	8.246	8.246	8.384	8.246	8.401	6,970	8.3756	0.21%
2000-11-23	0	47.80	47.80	48.30	47.00	48.00	22,000	1,046,500	47.568	8.229	8.229	8.315	8.092	8.264	127,788	8.1893	1.06%
2000-11-22	0	47.30	47.30	47.50	46.50	47.30	12,000	562,980	46.915	8.143	8.143	8.178	8.005	8.143	69,703	8.0769	1.72%
2000-11-21	0	46.50	46.50	46.80	46.30	47.00	7,600	354,340	46.624	8.005	8.005	8.057	7.971	8.092	44,145	8.0267	-0.85%
2000-11-20	0	46.90	46.00	47.00	45.50	47.00	15,600	720,800	46.205	8.074	7.919	8.092	7.833	8.092	90,614	7.9547	3.76%
2000-11-17	0	45.20	44.90	45.50	44.70	45.20	13,200	591,100	44.780	7.782	7.730	7.833	7.696	7.782	76,673	7.7094	1.12%
2000-11-16	0	44.70	44.20	44.80	44.10	44.70	14,400	640,120	44.453	7.696	7.609	7.713	7.592	7.696	83,643	7.6530	1.36%
2000-11-15	0	44.10	43.70	44.20	43.70	44.10	20,200	887,420	43.932	7.592	7.523	7.609	7.523	7.592	117,333	7.5633	1.85%
2000-11-14	0	43.30	42.80	43.40	42.60	43.30	3,400	144,980	42.641	7.455	7.368	7.472	7.334	7.455	19,749	7.3411	1.17%
2000-11-13	0	42.80	42.40	42.80	-	-	0	0	-	7.368	7.300	7.368	-	-	0	-	0.00%
2000-11-10	0	42.80	42.80	43.40	42.80	42.80	600	25,680	42.800	7.368	7.368	7.472	7.368	7.368	3,485	7.3684	-0.70%
2000-11-09	0	43.10	-	43.10	-	-	0	0	-	7.420	-	7.420	-	-	0	-	-0.46%
2000-11-08	0	43.30	42.50	43.30	43.20	43.30	1,600	69,140	43.213	7.455	7.317	7.455	7.437	7.455	9,294	7.4394	0.70%
2000-11-07	0	43.00	42.30	43.30	42.90	43.00	8,000	343,900	42.988	7.403	7.282	7.455	7.386	7.403	46,468	7.4007	1.65%
2000-11-06	0	42.30	42.00	-	42.20	42.30	6,785	286,716	42.257	7.282	7.231	-	7.265	7.282	39,411	7.2750	0.24%
2000-11-03	0	42.20	41.40	42.50	42.10	42.20	5,600	236,260	42.189	7.265	7.127	7.317	7.248	7.265	32,528	7.2633	0.48%
2000-11-02	0	42.00	41.60	42.30	42.00	42.00	4,000	168,000	42.000	7.231	7.162	7.282	7.231	7.231	23,234	7.2307	-0.47%
2000-11-01	0	42.20	42.00	42.20	42.20	42.20	10,000	422,000	42.200	7.265	7.231	7.265	7.265	7.265	58,086	7.2651	0.48%
2000-10-31	0	42.00	41.80	42.20	41.00	42.00	5,900	246,220	41.732	7.231	7.196	7.265	7.059	7.231	34,271	7.1846	-1.18%
2000-10-30	0	42.50	41.90	42.50	-	-	0	0	-	7.317	7.213	7.317	-	-	0	-	-0.70%
2000-10-27	0	42.80	-	42.80	-	-	0	0	-	7.368	-	7.368	-	-	0	-	0.00%
2000-10-26	0	42.80	-	43.50	-	-	0	0	-	7.368	-	7.489	-	-	0	-	0.00%
2000-10-25	0	42.80	42.80	42.90	41.70	42.10	400	16,760	41.900	7.368	7.368	7.386	7.179	7.248	2,323	7.2135	0.71%
2000-10-24	0	42.50	-	42.80	42.20	42.20	200	8,440	42.200	7.317	-	7.368	7.265	7.265	1,162	7.2651	-0.23%
2000-10-23	0	42.60	42.50	43.00	42.60	43.00	1,600	68,720	42.950	7.334	7.317	7.403	7.334	7.403	9,294	7.3943	-1.84%
2000-10-20	0	43.40	42.40	43.40	42.10	43.40	3,600	152,340	42.317	7.472	7.300	7.472	7.248	7.472	20,911	7.2852	2.12%
2000-10-19	0	42.50	42.20	42.80	42.20	42.70	6,600	279,660	42.373	7.317	7.265	7.368	7.265	7.351	38,337	7.2949	-0.93%
2000-10-18	0	42.90	42.70	43.50	42.90	44.50	4,800	209,280	43.600	7.386	7.351	7.489	7.386	7.661	27,881	7.5062	-4.88%
2000-10-17	0	45.10	44.80	45.10	44.60	45.10	5,287	236,905	44.809	7.764	7.713	7.764	7.678	7.764	30,710	7.7143	-0.22%
2000-10-16	0	45.20	44.80	45.40	44.60	45.20	9,200	415,000	45.109	7.782	7.713	7.816	7.678	7.782	53,439	7.7659	0.44%
2000-10-13	0	45.00	44.70	45.00	43.30	45.00	21,400	945,600	44.187	7.747	7.696	7.747	7.455	7.747	124,303	7.6072	3.21%
2000-10-12	0	43.60	43.60	43.70	42.90	43.60	32,800	1,425,160	43.450	7.506	7.506	7.523	7.386	7.506	190,521	7.4803	0.93%
2000-10-11	0	43.20	-	43.20	43.20	43.20	2,400	103,680	43.200	7.437	-	7.437	7.437	7.437	13,941	7.4373	-1.14%
2000-10-10	0	43.70	43.50	43.80	42.20	43.70	28,200	1,202,660	42.648	7.523	7.489	7.541	7.265	7.523	163,801	7.3422	4.55%
2000-10-09	0	41.80	41.00	41.90	41.80	42.00	48,200	2,015,480	41.815	7.196	7.059	7.213	7.196	7.231	279,973	7.1988	-0.24%
2000-10-05	0	41.90	41.60	41.90	41.00	41.90	28,200	1,166,960	41.382	7.213	7.162	7.213	7.059	7.213	163,801	7.1242	2.44%
2000-10-04	0	40.90	40.90	41.00	40.60	40.90	21,400	874,740	40.876	7.041	7.041	7.059	6.990	7.041	124,303	7.0371	1.24%
2000-10-03	0	40.40	39.90	40.50	40.20	40.40	11,000	443,400	40.309	6.955	6.869	6.972	6.921	6.955	63,894	6.9396	0.50%
2000-09-29	0	40.20	40.00	40.50	40.20	40.40	1,600	64,440	40.275	6.921	6.886	6.972	6.921	6.955	9,294	6.9337	-0.25%
2000-09-28	0	40.30	40.00	40.30	40.20	40.30	10,800	434,840	40.263	6.938	6.886	6.938	6.921	6.938	62,732	6.9317	0.75%
2000-09-27	0	40.00	40.00	40.20	39.70	40.00	13,800	550,200	39.870	6.886	6.886	6.921	6.835	6.886	80,158	6.8639	1.78%
2000-09-26	0	39.30	39.30	39.80	39.30	39.80	9,000	354,700	39.411	6.766	6.766	6.852	6.766	6.852	52,277	6.7850	-1.50%
2000-09-25	0	39.90	39.40	39.90	39.50	39.90	12,000	477,700	39.808	6.869	6.783	6.869	6.800	6.869	69,703	6.8534	1.53%
2000-09-22	0	39.30	39.30	39.50	39.30	39.60	23,887	940,339	39.366	6.766	6.766	6.800	6.766	6.818	138,749	6.7773	0.00%
2000-09-21	0	39.30	39.30	39.80	39.30	39.90	41,000	1,627,600	39.698	6.766	6.766	6.852	6.766	6.869	238,151	6.8343	-1.50%
2000-09-20	0	39.90	39.60	39.90	39.30	40.70	55,600	2,217,420	39.882	6.869	6.818	6.869	6.766	7.007	322,956	6.8660	-1.97%
2000-09-19	0	40.70	40.60	40.80	40.50	40.70	22,000	892,900	40.586	7.007	6.990	7.024	6.972	7.007	127,788	6.9873	0.49%
2000-09-18	0	40.50	40.00	40.60	39.10	40.70	71,500	2,857,550	39.966	6.972	6.886	6.990	6.731	7.007	415,312	6.8805	3.05%
2000-09-15	0	39.30	39.30	40.50	39.20	42.80	322,600	13,000,280	40.298	6.766	6.766	6.972	6.749	7.368	1,873,842	6.9378	-8.18%
2000-09-14	0	42.80	42.70	42.80	42.60	47.60	63,000	2,730,200	43.337	7.368	7.351	7.368	7.334	8.195	365,939	7.4608	-11.39%
2000-09-12	0	48.30	-	48.30	-	-	30,000	1,449,000	48.300	8.315	-	8.315	-	-	174,257	8.3153	0.00%
2000-09-11	0	48.30	47.20	48.40	47.60	48.30	3,000	143,660	47.887	8.315	8.126	8.333	8.195	8.315	17,426	8.2442	-0.41%
2000-09-08	0	48.50	47.30	48.50	48.00	48.50	1,600	77,480	48.425	8.350	8.143	8.350	8.264	8.350	9,294	8.3368	1.89%
2000-09-07	0	47.60	47.40	48.00	-	-	0	0	-	8.195	8.160	8.264	-	-	0	-	0.00%
2000-09-06	0	47.60	47.60	48.20	47.60	48.20	1,428	68,290	47.822	8.195	8.195	8.298	8.195	8.298	8,295	8.2330	-2.06%
2000-09-05	0	48.60	48.00	48.60	48.20	48.60	800	38,640	48.300	8.367	8.264	8.367	8.298	8.367	4,647	8.3153	0.00%
2000-09-04	0	48.60	48.40	48.60	48.60	48.60	200	9,720	48.600	8.367	8.333	8.367	8.367	8.367	1,162	8.3670	-0.82%
2000-09-01	0	49.00	48.40	49.00	-	-	0	0	-	8.436	8.333	8.436	-	-	0	-	0.00%
2000-08-31	0	49.00	49.00	49.30	48.50	49.00	17,000	828,200	48.718	8.436	8.436	8.487	8.350	8.436	98,746	8.3872	1.03%
2000-08-30	0	48.50	48.50	48.80	-	-	0	0	-	8.350	8.350	8.401	-	-	0	-	0.62%
2000-08-29	0	48.20	48.20	48.70	48.00	48.50	1,250	60,215	48.172	8.298	8.298	8.384	8.264	8.350	7,261	8.2933	-1.03%
2000-08-28	0	48.70	48.70	48.80	-	-	0	0	-	8.384	8.384	8.401	-	-	0	-	0.62%
2000-08-25	0	48.40	47.80	48.50	47.80	48.40	2,800	134,160	47.914	8.333	8.229	8.350	8.229	8.333	16,264	8.2489	1.68%
2000-08-24	0	47.60	47.40	48.60	47.60	48.00	8,200	392,000	47.805	8.195	8.160	8.367	8.195	8.264	47,630	8.2301	-0.83%
2000-08-23	0	48.00	47.80	48.50	48.00	48.90	8,800	425,240	48.323	8.264	8.229	8.350	8.264	8.419	51,115	8.3192	-2.24%
2000-08-22	0	49.10	48.00	49.20	48.00	49.20	5,800	281,860	48.597	8.453	8.264	8.470	8.264	8.470	33,690	8.3664	0.61%
2000-08-21	0	48.80	48.40	-	-	-	0	0	-	8.401	8.333	-	-	-	0	-	0.00%
2000-08-18	0	48.80	48.60	48.80	48.80	48.80	400	19,520	48.800	8.401	8.367	8.401	8.401	8.401	2,323	8.4014	0.41%
2000-08-17	0	48.60	48.30	48.90	-	-	0	0	-	8.367	8.315	8.419	-	-	0	-	0.00%
2000-08-16	0	48.60	48.00	48.60	48.50	48.60	600	29,120	48.533	8.367	8.264	8.367	8.350	8.367	3,485	8.3555	1.04%
2000-08-15	0	48.10	48.70	48.80	48.10	48.40	800	38,640	48.300	8.281	8.384	8.401	8.281	8.333	4,647	8.3153	-0.82%
2000-08-14	0	48.50	48.30	48.80	48.20	48.80	1,600	77,820	48.638	8.350	8.315	8.401	8.298	8.401	9,294	8.3734	-1.62%
2000-08-11	0	49.30	-	49.30	-	-	0	0	-	8.487	-	8.487	-	-	0	-	0.00%
2000-08-10	0	49.30	-	49.30	48.80	49.50	2,400	118,380	49.325	8.487	-	8.487	8.401	8.522	13,941	8.4918	-0.00%
2000-08-09	0	49.70	-	49.70	-	-	0	0	-	8.487	-	8.487	-	-	0	-	-0.20%
2000-08-08	0	49.80	-	49.80	-	-	0	0	-	8.505	-	8.505	-	-	0	-	0.00%
2000-08-07	0	49.80	-	49.80	-	-	0	0	-	8.505	-	8.505	-	-	0	-	0.00%
2000-08-04	0	49.80	-	49.80	-	-	0	0	-	8.505	-	8.505	-	-	0	-	0.00%
2000-08-03	0	49.80	-	49.80	-	-	0	0	-	8.505	-	8.505	-	-	0	-	0.00%
2000-08-02	0	49.80	-	50.00	-	-	0	0	-	8.505	-	8.539	-	-	0	-	0.00%
2000-08-01	0	49.80	49.40	49.90	-	-	0	0	-	8.505	8.436	8.522	-	-	0	-	0.00%
2000-07-31	0	49.80	49.20	49.80	-	-	0	0	-	8.505	8.402	8.505	-	-	0	-	-0.40%
2000-07-28	0	50.00	-	50.00	-	-	0	0	-	8.539	-	8.539	-	-	0	-	0.00%
2000-07-27	0	50.00	-	50.50	-	-	0	0	-	8.539	-	8.624	-	-	0	-	0.00%
2000-07-26	0	50.00	49.60	50.50	-	-	0	0	-	8.539	8.470	8.624	-	-	0	-	0.00%
2000-07-25	0	50.00	49.60	50.50	50.00	50.75	4,000	201,950	50.488	8.539	8.470	8.624	8.539	8.667	23,423	8.6220	-0.50%
2000-07-24	0	50.25	49.60	50.25	50.00	50.25	2,400	120,250	50.104	8.581	8.470	8.581	8.539	8.581	14,054	8.5565	1.31%
2000-07-21	0	49.60	-	50.00	-	-	0	0	-	8.470	-	8.539	-	-	0	-	0.00%
2000-07-20	0	49.60	-	49.90	-	-	0	0	-	8.470	-	8.522	-	-	0	-	0.00%
2000-07-19	0	49.60	-	49.80	-	-	0	0	-	8.470	-	8.505	-	-	0	-	0.00%
2000-07-18	0	49.60	-	-	49.30	49.60	400	19,780	49.450	8.470	-	-	8.419	8.470	2,342	8.4448	1.43%
2000-07-17	0	48.90	48.30	49.30	48.30	48.90	1,600	78,120	48.825	8.351	8.248	8.419	8.248	8.351	9,369	8.3380	0.41%
2000-07-14	0	48.70	48.70	48.80	-	-	0	0	-	8.317	8.317	8.334	-	-	0	-	0.62%
2000-07-13	0	48.40	48.00	48.40	-	-	0	0	-	8.265	8.197	8.265	-	-	0	-	-1.22%
2000-07-12	0	49.00	48.50	49.00	48.70	49.00	3,200	156,520	48.913	8.368	8.283	8.368	8.317	8.368	18,738	8.3530	0.20%
2000-07-11	0	48.90	48.50	48.90	48.90	48.90	1,000	48,900	48.900	8.351	8.283	8.351	8.351	8.351	5,856	8.3509	0.00%
2000-07-10	0	48.90	-	48.90	-	-	0	0	-	8.351	-	8.351	-	-	0	-	0.00%
2000-07-07	0	48.90	48.40	48.90	48.80	48.90	2,000	97,700	48.850	8.351	8.265	8.351	8.334	8.351	11,711	8.3423	0.20%
2000-07-06	0	48.80	48.40	48.80	48.50	49.00	3,200	156,200	48.813	8.334	8.265	8.334	8.283	8.368	18,738	8.3359	0.00%
2000-07-05	0	48.80	48.10	48.80	48.80	49.00	2,400	117,400	48.917	8.334	8.214	8.334	8.334	8.368	14,054	8.3537	-0.20%
2000-07-04	0	48.90	48.50	48.90	48.90	48.90	1,000	48,900	48.900	8.351	8.283	8.351	8.351	8.351	5,856	8.3509	0.20%
2000-07-03	0	48.80	48.60	49.20	48.80	49.60	3,200	157,680	49.275	8.334	8.300	8.402	8.334	8.470	18,738	8.4149	-0.41%
2000-06-30	0	49.00	48.60	49.00	47.80	49.00	14,000	675,220	48.230	8.368	8.300	8.368	8.163	8.368	81,980	8.2364	2.73%
2000-06-29	0	47.70	47.10	47.80	47.60	47.70	6,000	285,900	47.650	8.146	8.043	8.163	8.129	8.146	35,134	8.1374	-0.21%
2000-06-28	0	47.80	47.40	48.20	47.80	48.10	2,200	105,220	47.827	8.163	8.095	8.231	8.163	8.214	12,883	8.1677	0.63%
2000-06-27	0	47.50	46.80	47.70	47.30	47.50	6,000	284,700	47.450	8.112	7.992	8.146	8.078	8.112	35,134	8.1032	0.64%
2000-06-26	0	47.20	-	47.20	47.40	47.40	2,000	94,800	47.400	8.061	-	8.061	8.095	8.095	11,711	8.0947	-0.63%
2000-06-23	0	47.50	-	47.50	47.40	47.50	1,600	75,940	47.463	8.112	-	8.112	8.095	8.112	9,369	8.1054	0.21%
2000-06-22	0	47.40	47.00	47.40	47.40	47.40	1,400	66,360	47.400	8.095	8.026	8.095	8.095	8.095	8,198	8.0947	-0.42%
2000-06-21	0	47.60	47.00	47.60	47.20	47.60	3,800	180,400	47.474	8.129	8.026	8.129	8.061	8.129	22,252	8.1073	0.42%
2000-06-20	0	47.40	-	47.40	-	-	0	0	-	8.095	-	8.095	-	-	0	-	-0.21%
2000-06-19	0	47.50	47.10	47.50	47.50	47.50	2,000	95,000	47.500	8.112	8.043	8.112	8.112	8.112	11,711	8.1118	0.00%
2000-06-16	0	47.50	47.20	47.50	47.50	47.50	1,000	47,500	47.500	8.112	8.061	8.112	8.112	8.112	5,856	8.1118	0.00%
2000-06-15	0	47.50	-	47.50	47.50	47.80	2,800	133,240	47.586	8.112	-	8.112	8.112	8.163	16,396	8.1264	-0.63%
2000-06-14	0	47.80	-	47.80	47.70	47.80	1,200	57,340	47.783	8.163	-	8.163	8.146	8.163	7,027	8.1602	1.06%
2000-06-13	0	47.30	-	47.30	47.30	47.30	2,000	94,600	47.300	8.078	-	8.078	8.078	8.078	11,711	8.0776	0.85%
2000-06-12	0	46.90	-	47.30	-	-	0	0	-	8.009	-	8.078	-	-	0	-	0.00%
2000-06-09	0	46.90	-	46.90	46.80	47.00	1,400	65,720	46.943	8.009	-	8.009	7.992	8.026	8,198	8.0166	-1.26%
2000-06-08	0	47.50	-	47.50	-	-	0	0	-	8.112	-	8.112	-	-	0	-	-0.84%
2000-06-07	0	47.90	-	47.90	48.00	48.00	200	9,600	48.000	8.180	-	8.180	8.197	8.197	1,171	8.1972	-0.21%
2000-06-05	0	48.00	48.00	-	43.80	48.00	7,600	347,000	45.658	8.197	8.197	-	7.480	8.197	44,503	7.7972	9.59%
2000-06-02	0	43.80	43.80	44.20	-	-	0	0	-	7.480	7.480	7.548	-	-	0	-	0.00%
2000-06-01	0	43.80	43.80	44.30	43.80	44.00	2,800	123,060	43.950	7.480	7.480	7.565	7.480	7.514	16,396	7.5055	-0.90%
2000-05-31	0	44.20	44.00	44.50	44.20	44.60	3,800	169,080	44.495	7.548	7.514	7.599	7.548	7.617	22,252	7.5985	-0.67%
2000-05-30	0	44.50	44.00	44.80	44.30	44.50	4,000	177,920	44.480	7.599	7.514	7.651	7.565	7.599	23,423	7.5960	0.00%
2000-05-29	0	44.50	44.00	44.50	44.40	44.50	1,200	53,360	44.467	7.599	7.514	7.599	7.582	7.599	7,027	7.5938	0.68%
2000-05-26	0	44.20	-	44.40	-	-	0	0	-	7.548	-	7.582	-	-	0	-	0.00%
2000-05-25	0	44.20	43.90	44.30	44.00	44.90	1,800	79,500	44.167	7.548	7.497	7.565	7.514	7.668	10,540	7.5425	-0.67%
2000-05-24	0	44.50	44.20	44.50	44.10	44.50	1,200	53,000	44.167	7.599	7.548	7.599	7.531	7.599	7,027	7.5425	0.00%
2000-05-23	0	44.50	43.80	44.60	44.50	44.50	2,000	89,000	44.500	7.599	7.480	7.617	7.599	7.599	11,711	7.5994	0.68%
2000-05-22	0	44.20	44.10	44.50	44.20	45.00	4,400	196,060	44.559	7.548	7.531	7.599	7.548	7.685	25,765	7.6095	-2.64%
2000-05-19	0	45.40	45.00	45.80	-	-	0	0	-	7.753	7.685	7.821	-	-	0	-	0.00%
2000-05-18	0	45.40	-	45.40	-	-	0	0	-	7.753	-	7.753	-	-	0	-	-0.87%
2000-05-17	0	45.80	44.90	45.80	45.50	45.90	4,000	182,320	45.580	7.821	7.668	7.821	7.770	7.839	23,423	7.7839	2.69%
2000-05-16	0	44.60	44.20	45.00	44.60	44.60	200	8,920	44.600	7.617	7.548	7.685	7.617	7.617	1,171	7.6165	-0.89%
2000-05-15	0	45.00	44.60	45.40	-	-	0	0	-	7.685	7.617	7.753	-	-	0	-	0.00%
2000-05-12	0	45.00	44.60	-	-	-	0	0	-	7.685	7.617	-	-	-	0	-	0.00%
2000-05-10	0	45.00	44.60	46.00	-	-	0	0	-	7.685	7.617	7.856	-	-	0	-	0.00%
2000-05-09	0	45.00	45.00	50.00	44.60	44.60	200	8,920	44.600	7.685	7.685	8.539	7.617	7.617	1,171	7.6165	0.45%
2000-05-08	0	44.80	44.80	45.90	-	-	0	0	-	7.651	7.651	7.839	-	-	0	-	0.00%
2000-05-05	0	44.80	44.60	49.00	-	-	0	0	-	7.651	7.617	8.368	-	-	0	-	0.00%
2000-05-04	0	44.80	44.80	45.50	44.80	44.80	1,400	62,720	44.800	7.651	7.651	7.770	7.651	7.651	8,198	7.6507	-0.67%
2000-05-03	0	45.10	45.10	45.70	45.10	45.10	3,200	144,320	45.100	7.702	7.702	7.804	7.702	7.702	18,738	7.7019	-1.31%
2000-05-02	0	45.70	-	45.70	45.40	45.70	600	27,300	45.500	7.804	-	7.804	7.753	7.804	3,513	7.7702	1.56%
2000-04-28	0	45.00	45.00	45.10	44.70	45.10	3,600	161,560	44.878	7.685	7.685	7.702	7.634	7.702	21,080	7.6640	-2.39%
2000-04-27	0	46.10	-	46.10	-	-	0	0	-	7.873	-	7.873	-	-	0	-	-0.65%
2000-04-26	0	46.40	-	46.40	-	-	0	0	-	7.924	-	7.924	-	-	0	-	-1.07%
2000-04-25	0	46.90	-	46.90	-	-	0	0	-	8.009	-	8.009	-	-	0	-	-2.29%
2000-04-20	0	48.00	-	48.00	-	-	0	0	-	8.197	-	8.197	-	-	0	-	-1.03%
2000-04-19	0	48.50	-	48.50	49.00	49.00	400	19,600	49.000	8.283	-	8.283	8.368	8.368	2,342	8.3679	-3.00%
2000-04-18	0	50.00	-	50.00	58.00	58.00	200	11,600	58.000	8.539	-	8.539	9.905	9.905	1,171	9.9049	8.93%
2000-04-17	0	45.90	-	46.20	-	-	0	0	-	7.839	-	7.890	-	-	0	-	0.00%
2000-04-14	0	45.90	45.90	46.00	45.70	45.70	1,000	45,700	45.700	7.839	7.839	7.856	7.804	7.804	5,856	7.8044	-0.22%
2000-04-13	0	46.00	45.60	46.00	46.00	46.00	1,000	46,000	46.000	7.856	7.787	7.856	7.856	7.856	5,856	7.8556	0.00%
2000-04-12	0	46.00	45.90	46.40	46.00	46.20	5,000	230,800	46.160	7.856	7.839	7.924	7.856	7.890	29,278	7.8829	-0.86%
2000-04-11	0	46.40	45.60	-	46.40	46.40	200	9,280	46.400	7.924	7.787	-	7.924	7.924	1,171	7.9239	0.87%
2000-04-10	0	46.00	45.50	47.20	45.70	46.60	14,442	663,775	45.961	7.856	7.770	8.061	7.804	7.958	84,568	7.8490	-3.16%
2000-04-07	0	47.50	-	47.50	-	-	0	0	-	8.112	-	8.112	-	-	0	-	0.00%
2000-04-06	0	47.50	-	47.80	-	-	0	0	-	8.112	-	8.163	-	-	0	-	0.00%
2000-04-05	0	47.50	-	47.50	-	-	0	0	-	8.112	-	8.112	-	-	0	-	-0.21%
2000-04-03	0	47.60	47.20	48.40	47.60	47.70	600	28,580	47.633	8.129	8.061	8.265	8.129	8.146	3,513	8.1345	-2.06%
2000-03-31	0	48.60	48.20	48.60	-	-	0	0	-	8.300	8.231	8.300	-	-	0	-	0.00%
2000-03-30	0	48.60	48.20	48.70	48.60	48.60	200	9,720	48.600	8.300	8.231	8.317	8.300	8.300	1,171	8.2996	0.00%
2000-03-29	0	48.60	48.00	48.60	48.10	48.60	1,200	58,040	48.367	8.300	8.197	8.300	8.214	8.300	7,027	8.2598	1.04%
2000-03-28	0	48.10	48.10	48.50	48.10	48.10	800	38,480	48.100	8.214	8.214	8.283	8.214	8.214	4,685	8.2142	-0.82%
2000-03-27	0	48.50	48.50	48.60	48.00	48.20	1,400	67,400	48.143	8.283	8.283	8.300	8.197	8.231	8,198	8.2216	1.89%
2000-03-24	0	47.60	47.20	47.60	47.60	47.60	200	9,520	47.600	8.129	8.061	8.129	8.129	8.129	1,171	8.1288	-0.83%
2000-03-23	0	48.00	48.00	48.40	-	-	0	0	-	8.197	8.197	8.265	-	-	0	-	0.42%
2000-03-22	0	47.80	47.40	48.20	47.00	47.80	600	28,440	47.400	8.163	8.095	8.231	8.026	8.163	3,513	8.0947	2.58%
2000-03-21	0	46.60	46.60	47.00	46.00	46.60	2,200	101,440	46.109	7.958	7.958	8.026	7.856	7.958	12,883	7.8742	0.87%
2000-03-20	0	46.20	46.20	-	46.20	46.20	1,000	46,200	46.200	7.890	7.890	-	7.890	7.890	5,856	7.8898	-0.86%
2000-03-17	0	46.60	46.20	-	46.60	46.90	2,000	93,380	46.690	7.958	7.890	-	7.958	8.009	11,711	7.9734	-0.85%
2000-03-16	0	47.00	47.00	-	-	-	0	0	-	8.026	8.026	-	-	-	0	-	1.08%
2000-03-15	0	46.50	46.50	-	46.40	48.00	3,000	141,460	47.153	7.941	7.941	-	7.924	8.197	17,567	8.0526	-3.93%
2000-03-14	0	48.40	48.40	48.60	48.30	48.60	2,800	135,780	48.493	8.265	8.265	8.300	8.248	8.300	16,396	8.2813	-1.22%
2000-03-13	0	49.00	48.80	49.70	49.00	49.00	600	29,400	49.000	8.368	8.334	8.487	8.368	8.368	3,513	8.3679	-0.41%
2000-03-10	0	49.20	48.80	49.60	-	-	0	0	-	8.402	8.334	8.470	-	-	0	-	0.00%
2000-03-09	0	49.20	49.20	49.40	49.00	49.00	4,200	205,800	49.000	8.402	8.402	8.436	8.368	8.368	24,594	8.3679	0.53%
2000-03-08	0	49.80	49.40	-	49.80	49.80	1,800	89,640	49.800	8.358	8.291	-	8.358	8.358	10,725	8.3577	0.00%
2000-03-07	0	49.80	49.40	50.50	49.80	50.50	600	30,060	50.100	8.358	8.291	8.475	8.358	8.475	3,575	8.4080	-3.30%
2000-03-06	0	51.50	50.00	52.00	51.50	51.50	800	41,200	51.500	8.643	8.391	8.727	8.643	8.643	4,767	8.6430	0.98%
2000-03-03	0	51.00	50.75	52.50	51.00	53.25	1,400	73,850	52.750	8.559	8.517	8.811	8.559	8.937	8,342	8.8528	-4.23%
2000-03-02	0	53.25	-	53.25	54.00	54.00	2,000	108,000	54.000	8.937	-	8.937	9.063	9.063	11,917	9.0625	6.50%
2000-03-01	0	50.00	50.00	51.00	50.00	52.50	3,800	194,450	51.171	8.391	8.391	8.559	8.391	8.811	22,643	8.5878	-2.91%
2000-02-29	0	51.50	50.00	52.50	-	-	0	0	-	8.643	8.391	8.811	-	-	0	-	0.00%
2000-02-28	0	51.50	-	52.50	-	-	0	0	-	8.643	-	8.811	-	-	0	-	0.00%
2000-02-25	0	51.50	51.00	52.75	51.50	53.00	2,200	115,100	52.318	8.643	8.559	8.853	8.643	8.895	13,109	8.7803	-10.43%
2000-02-24	0	57.50	53.25	57.50	60.00	60.00	1,000	60,000	60.000	9.650	8.937	9.650	10.07	10.07	5,959	10.069	6.98%
2000-02-23	0	53.75	53.25	53.75	53.00	54.25	2,400	128,750	53.646	9.021	8.937	9.021	8.895	9.105	14,301	9.0031	-2.27%
2000-02-22	0	55.00	54.00	55.00	55.00	59.00	18,800	1,077,900	57.335	9.230	9.063	9.230	9.230	9.902	112,021	9.6223	-9.84%
2000-02-21	0	61.00	59.00	61.00	55.00	64.50	15,400	934,650	60.692	10.24	9.902	10.24	9.230	10.82	91,762	10.186	22.98%
2000-02-18	0	49.60	49.20	49.60	-	-	0	0	-	8.324	8.257	8.324	-	-	0	-	-0.80%
2000-02-17	0	50.00	49.40	50.50	50.00	50.25	3,200	160,250	50.078	8.391	8.291	8.475	8.391	8.433	19,067	8.4044	-1.96%
2000-02-16	0	51.00	49.80	51.00	50.50	51.00	1,600	81,000	50.625	8.559	8.358	8.559	8.475	8.559	9,534	8.4961	2.41%
2000-02-15	0	49.80	48.80	49.80	49.00	49.80	5,000	245,800	49.160	8.358	8.190	8.358	8.223	8.358	29,793	8.2503	1.63%
2000-02-14	0	49.00	-	49.10	49.00	49.00	400	19,600	49.000	8.223	-	8.240	8.223	8.223	2,383	8.2234	-0.61%
2000-02-11	0	49.30	49.00	49.30	-	-	0	0	-	8.274	8.223	8.274	-	-	0	-	0.00%
2000-02-10	0	49.30	49.30	49.40	-	-	0	0	-	8.274	8.274	8.291	-	-	0	-	0.41%
2000-02-09	0	49.10	49.10	49.40	49.10	49.40	1,000	49,160	49.160	8.240	8.240	8.291	8.240	8.291	5,959	8.2503	1.24%
2000-02-08	0	48.50	48.50	-	48.50	48.80	1,000	48,620	48.620	8.140	8.140	-	8.140	8.190	5,959	8.1596	-0.61%
2000-02-03	0	48.80	48.80	-	-	-	0	0	-	8.190	8.190	-	-	-	0	-	0.83%
2000-02-02	0	48.40	48.40	-	-	-	17	799	47.000	8.123	8.123	-	-	-	101	7.8878	1.04%
2000-02-01	0	47.90	47.90	-	-	-	0	0	-	8.039	8.039	-	-	-	0	-	0.84%
2000-01-31	0	47.50	47.30	47.90	-	-	0	0	-	7.972	7.938	8.039	-	-	0	-	0.00%
2000-01-28	0	47.50	47.50	-	47.10	47.10	1,000	47,100	47.100	7.972	7.972	-	7.905	7.905	5,959	7.9046	0.21%
2000-01-27	0	47.40	47.10	-	47.40	47.40	10,000	474,000	47.400	7.955	7.905	-	7.955	7.955	59,586	7.9549	0.00%
2000-01-26	0	47.40	47.40	47.80	-	-	0	0	-	7.955	7.955	8.022	-	-	0	-	0.00%
2000-01-25	0	47.40	47.40	48.20	47.40	47.80	10,400	497,040	47.792	7.955	7.955	8.089	7.955	8.022	61,969	8.0207	-1.66%
2000-01-24	0	48.20	-	48.80	48.00	48.20	20,000	962,000	48.100	8.089	-	8.190	8.056	8.089	119,172	8.0724	-1.23%
2000-01-21	0	48.80	48.20	48.80	48.80	49.10	10,000	489,200	48.920	8.190	8.089	8.190	8.190	8.240	59,586	8.2100	-2.40%
2000-01-20	0	50.00	-	50.00	-	-	0	0	-	8.391	-	8.391	-	-	0	-	0.00%
2000-01-19	0	50.00	-	50.00	50.00	50.00	1,156	57,722	49.933	8.391	-	8.391	8.391	8.391	6,888	8.3799	-0.99%
2000-01-18	0	50.50	-	50.50	-	-	0	0	-	8.475	-	8.475	-	-	0	-	0.00%
2000-01-17	0	50.50	-	51.00	-	-	0	0	-	8.475	-	8.559	-	-	0	-	0.00%
2000-01-14	0	50.50	-	51.00	-	-	0	0	-	8.475	-	8.559	-	-	0	-	0.00%
2000-01-13	0	50.50	-	51.00	-	-	0	0	-	8.475	-	8.559	-	-	0	-	0.00%
2000-01-12	0	50.50	-	50.50	-	-	0	0	-	8.475	-	8.475	-	-	0	-	0.00%
2000-01-11	0	50.50	48.90	50.50	-	-	0	0	-	8.475	8.207	8.475	-	-	0	-	-0.98%
2000-01-10	0	51.00	-	51.00	-	-	0	0	-	8.559	-	8.559	-	-	0	-	0.00%
2000-01-07	0	51.00	49.40	51.00	-	-	0	0	-	8.559	8.291	8.559	-	-	0	-	0.00%
2000-01-06	0	51.00	-	51.00	-	-	0	0	-	8.559	-	8.559	-	-	0	-	0.00%
2000-01-05	0	51.00	-	51.00	-	-	0	0	-	8.559	-	8.559	-	-	0	-	0.00%
2000-01-04	0	51.00	50.00	51.00	-	-	100	5,200	52.000	8.559	8.391	8.559	-	-	596	8.7269	0.00%
2000-01-03	0	51.00	50.00	51.50	-	-	0	0	-	8.559	8.391	8.643	-	-	0	-	0.00%
1999-12-30	0	51.00	-	51.50	50.00	51.00	1,600	80,550	50.344	8.559	-	8.643	8.391	8.559	9,534	8.4489	2.62%
1999-12-29	0	49.70	49.60	51.00	49.60	49.70	2,200	109,220	49.645	8.341	8.324	8.559	8.324	8.341	13,109	8.3317	1.84%
1999-12-28	0	48.80	-	-	48.80	48.80	200	9,760	48.800	8.190	-	-	8.190	8.190	1,192	8.1899	-0.41%
1999-12-24	0	49.00	49.00	-	48.20	48.60	400	19,360	48.400	8.223	8.223	-	8.089	8.156	2,383	8.1227	0.82%
1999-12-23	0	48.60	48.40	48.60	-	-	0	0	-	8.156	8.123	8.156	-	-	0	-	-0.41%
1999-12-22	0	48.80	48.60	49.00	-	-	0	0	-	8.190	8.156	8.223	-	-	0	-	0.00%
1999-12-21	0	48.80	48.80	49.20	48.80	48.80	1,000	48,800	48.800	8.190	8.190	8.257	8.190	8.190	5,959	8.1899	-0.41%
1999-12-20	0	49.00	48.60	49.30	-	-	0	0	-	8.223	8.156	8.274	-	-	0	-	0.00%
1999-12-17	0	49.00	48.80	49.40	49.00	49.00	3,200	156,800	49.000	8.223	8.190	8.291	8.223	8.223	19,067	8.2234	0.00%
1999-12-16	0	49.00	48.80	-	-	-	0	0	-	8.223	8.190	-	-	-	0	-	0.00%
1999-12-15	0	49.00	49.00	-	49.00	49.00	5,600	274,400	49.000	8.223	8.223	-	8.223	8.223	33,368	8.2234	-1.61%
1999-12-14	0	49.80	49.80	50.25	49.80	49.80	2,400	119,520	49.800	8.358	8.358	8.433	8.358	8.358	14,301	8.3577	-1.39%
1999-12-13	0	50.50	50.50	51.00	50.00	50.00	3,400	170,000	50.000	8.475	8.475	8.559	8.391	8.391	20,259	8.3912	2.64%
1999-12-10	0	49.20	48.70	-	49.20	49.20	200	9,840	49.200	8.257	8.173	-	8.257	8.257	1,192	8.2570	0.20%
1999-12-09	0	49.10	49.10	-	-	-	0	0	-	8.240	8.240	-	-	-	0	-	-0.00%
1999-12-08	0	50.50	50.50	52.50	50.50	50.50	3,200	161,600	50.500	8.240	8.240	8.567	8.240	8.240	19,611	8.2402	-1.94%
1999-12-07	0	51.50	51.50	52.00	51.50	51.50	4,800	247,200	51.500	8.403	8.403	8.485	8.403	8.403	29,417	8.4034	0.00%
1999-12-06	0	51.50	50.50	52.00	51.50	51.50	1,000	51,500	51.500	8.403	8.240	8.485	8.403	8.403	6,128	8.4034	0.00%
1999-12-03	0	51.50	50.50	52.00	-	-	0	0	-	8.403	8.240	8.485	-	-	0	-	0.00%
1999-12-02	0	51.50	50.50	52.50	-	-	0	0	-	8.403	8.240	8.567	-	-	0	-	0.00%
1999-12-01	0	51.50	50.50	52.00	51.50	51.50	1,000	51,500	51.500	8.403	8.240	8.485	8.403	8.403	6,128	8.4034	0.98%
1999-11-30	0	51.00	51.00	51.75	51.00	51.00	8,000	408,000	51.000	8.322	8.322	8.444	8.322	8.322	49,028	8.3218	0.00%
1999-11-29	0	51.00	50.50	52.00	51.00	51.00	1,000	51,000	51.000	8.322	8.240	8.485	8.322	8.322	6,128	8.3218	-0.97%
1999-11-26	0	51.50	50.75	52.00	-	-	0	0	-	8.403	8.281	8.485	-	-	0	-	0.00%
1999-11-25	0	51.50	51.00	52.50	51.50	51.50	2,000	103,000	51.500	8.403	8.322	8.567	8.403	8.403	12,257	8.4034	-0.96%
1999-11-24	0	52.00	51.00	52.50	52.00	52.00	6,000	312,000	52.000	8.485	8.322	8.567	8.485	8.485	36,771	8.4850	-0.48%
1999-11-23	0	52.25	51.50	52.25	52.00	52.50	11,400	595,050	52.197	8.526	8.403	8.526	8.485	8.567	69,865	8.5172	0.00%
1999-11-22	0	52.25	50.50	52.50	52.00	52.25	400	20,850	52.125	8.526	8.240	8.567	8.485	8.526	2,451	8.5054	1.46%
1999-11-19	0	51.50	50.50	52.25	-	-	0	0	-	8.403	8.240	8.526	-	-	0	-	0.00%
1999-11-18	0	51.50	51.50	52.00	51.00	51.00	4,387	223,550	50.957	8.403	8.403	8.485	8.322	8.322	26,886	8.3148	0.00%
1999-11-17	0	51.50	50.50	51.75	-	-	0	0	-	8.403	8.240	8.444	-	-	0	-	0.00%
1999-11-16	0	51.50	50.25	51.75	51.50	51.50	1,000	51,500	51.500	8.403	8.199	8.444	8.403	8.403	6,128	8.4034	0.98%
1999-11-15	0	51.00	50.50	51.50	51.00	51.00	4,800	244,800	51.000	8.322	8.240	8.403	8.322	8.322	29,417	8.3218	0.00%
1999-11-12	0	51.00	50.00	51.00	-	-	0	0	-	8.322	8.159	8.322	-	-	0	-	0.00%
1999-11-11	0	51.00	50.25	51.50	51.00	51.00	17,575	896,063	50.985	8.322	8.199	8.403	8.322	8.322	107,708	8.3194	0.00%
1999-11-10	0	51.00	50.50	51.50	51.00	51.00	5,000	255,000	51.000	8.322	8.240	8.403	8.322	8.322	30,642	8.3218	0.00%
1999-11-09	0	51.00	50.00	51.25	51.00	51.00	4,000	204,000	51.000	8.322	8.159	8.363	8.322	8.322	24,514	8.3218	0.00%
1999-11-08	0	51.00	50.00	51.25	-	-	0	0	-	8.322	8.159	8.363	-	-	0	-	0.00%
1999-11-05	0	51.00	50.00	51.25	51.00	51.00	800	40,800	51.000	8.322	8.159	8.363	8.322	8.322	4,903	8.3218	-0.49%
1999-11-04	0	51.25	51.25	51.50	-	-	1,000	51,250	51.250	8.363	8.363	8.403	-	-	6,128	8.3626	0.49%
1999-11-03	0	51.00	51.00	52.00	51.00	51.50	2,400	122,600	51.083	8.322	8.322	8.485	8.322	8.403	14,708	8.3354	2.00%
1999-11-02	0	50.00	50.00	51.50	50.00	50.00	4,400	220,000	50.000	8.159	8.159	8.403	8.159	8.159	26,965	8.1586	-0.99%
1999-11-01	0	50.50	50.00	51.50	50.50	50.50	6,800	343,400	50.500	8.240	8.159	8.403	8.240	8.240	41,674	8.2402	-1.46%
1999-10-29	0	51.25	51.25	52.00	51.00	52.50	10,800	562,250	52.060	8.363	8.363	8.485	8.322	8.567	66,188	8.4948	-1.91%
1999-10-28	0	52.25	52.25	52.50	50.50	51.50	4,200	212,300	50.548	8.526	8.526	8.567	8.240	8.403	25,740	8.2480	3.98%
1999-10-27	0	50.25	49.80	50.50	-	-	0	0	-	8.199	8.126	8.240	-	-	0	-	0.00%
1999-10-26	0	50.25	50.00	53.00	50.25	50.50	800	40,300	50.375	8.199	8.159	8.648	8.199	8.240	4,903	8.2198	-4.29%
1999-10-25	0	52.50	50.75	52.50	51.75	52.50	5,450	285,025	52.298	8.567	8.281	8.567	8.444	8.567	33,400	8.5336	3.45%
1999-10-22	0	50.75	50.00	50.75	-	-	0	0	-	8.281	8.159	8.281	-	-	0	-	0.00%
1999-10-21	0	50.75	50.00	51.00	50.75	50.75	1,000	50,750	50.750	8.281	8.159	8.322	8.281	8.281	6,128	8.2810	0.00%
1999-10-20	0	50.75	50.75	51.50	50.75	50.75	2,000	101,500	50.750	8.281	8.281	8.403	8.281	8.281	12,257	8.2810	0.50%
1999-10-19	0	50.50	49.70	50.50	50.00	51.50	2,000	100,700	50.350	8.240	8.110	8.240	8.159	8.403	12,257	8.2157	-0.49%
1999-10-15	0	50.75	49.20	50.75	49.50	50.75	7,000	349,700	49.957	8.281	8.028	8.281	8.077	8.281	42,899	8.1516	1.70%
1999-10-14	0	49.90	49.90	-	49.60	49.90	12,600	626,080	49.689	8.142	8.142	-	8.093	8.142	77,219	8.1079	0.40%
1999-10-13	0	49.70	49.60	49.80	49.70	49.80	5,000	248,700	49.740	8.110	8.093	8.126	8.110	8.126	30,642	8.1162	-1.09%
1999-10-12	0	50.25	49.70	51.25	50.25	50.25	600	30,150	50.250	8.199	8.110	8.363	8.199	8.199	3,677	8.1994	-3.83%
1999-10-11	0	52.25	50.50	52.25	-	-	0	0	-	8.526	8.240	8.526	-	-	0	-	-0.48%
1999-10-08	0	52.50	50.50	52.50	51.50	52.50	1,600	82,900	51.813	8.567	8.240	8.567	8.403	8.567	9,806	8.4544	1.45%
1999-10-07	0	51.75	51.00	51.75	-	-	0	0	-	8.444	8.322	8.444	-	-	0	-	-0.48%
1999-10-06	0	52.00	50.75	52.00	50.25	52.00	400	20,450	51.125	8.485	8.281	8.485	8.199	8.485	2,451	8.3422	1.96%
1999-10-05	0	51.00	50.25	52.00	-	-	0	0	-	8.322	8.199	8.485	-	-	0	-	0.00%
1999-10-04	0	51.00	50.50	51.75	51.00	52.00	3,000	155,800	51.933	8.322	8.240	8.444	8.322	8.485	18,385	8.4741	-0.97%
1999-09-30	0	51.50	50.75	51.50	51.75	52.00	11,250	584,450	51.951	8.403	8.281	8.403	8.444	8.485	68,945	8.4770	0.98%
1999-09-29	0	51.00	50.00	51.00	50.50	51.00	4,000	203,500	50.875	8.322	8.159	8.322	8.240	8.322	24,514	8.3014	0.99%
1999-09-28	0	50.50	49.70	50.50	50.00	51.00	7,000	354,150	50.593	8.240	8.110	8.240	8.159	8.322	42,899	8.2554	1.00%
1999-09-27	0	50.00	49.60	50.00	50.00	50.00	200	10,000	50.000	8.159	8.093	8.159	8.159	8.159	1,226	8.1586	0.00%
1999-09-24	0	50.00	49.60	50.00	-	-	0	0	-	8.159	8.093	8.159	-	-	0	-	0.00%
1999-09-23	0	50.00	49.60	50.00	50.00	50.00	9,200	460,000	50.000	8.159	8.093	8.159	8.159	8.159	56,382	8.1586	0.00%
1999-09-22	0	50.00	50.00	50.50	50.00	50.00	16,000	800,000	50.000	8.159	8.159	8.240	8.159	8.159	98,056	8.1586	0.00%
1999-09-21	0	50.00	-	50.00	-	-	0	0	-	8.159	-	8.159	-	-	0	-	0.00%
1999-09-20	0	50.00	49.30	50.00	49.10	50.00	21,800	1,075,060	49.315	8.159	8.044	8.159	8.012	8.159	133,601	8.0468	1.01%
1999-09-17	0	49.50	49.50	50.00	49.50	49.50	1,000	49,500	49.500	8.077	8.077	8.159	8.077	8.077	6,128	8.0770	-1.00%
1999-09-15	0	50.00	49.60	50.00	50.00	50.00	1,000	50,000	50.000	8.159	8.093	8.159	8.159	8.159	6,128	8.1586	0.00%
1999-09-14	0	50.00	49.60	50.00	49.80	50.00	5,225	261,193	49.989	8.159	8.093	8.159	8.126	8.159	32,021	8.1568	-0.50%
1999-09-13	0	50.25	49.70	51.00	50.25	50.25	1,200	60,300	50.250	8.199	8.110	8.322	8.199	8.199	7,354	8.1994	0.00%
1999-09-10	0	50.25	-	50.50	-	-	0	0	-	8.199	-	8.240	-	-	0	-	0.00%
1999-09-09	0	50.25	49.80	50.25	50.25	50.25	200	10,050	50.250	8.199	8.126	8.199	8.199	8.199	1,226	8.1994	-1.47%
1999-09-08	0	51.00	49.80	51.00	50.25	51.00	4,000	202,250	50.563	8.322	8.126	8.322	8.199	8.322	24,514	8.2504	2.00%
1999-09-07	0	50.00	-	50.50	-	-	0	0	-	8.159	-	8.240	-	-	0	-	0.00%
1999-09-06	0	50.00	-	50.00	-	-	0	0	-	8.159	-	8.159	-	-	0	-	-0.99%
1999-09-03	0	50.50	-	50.50	50.00	50.50	4,000	200,500	50.125	8.240	-	8.240	8.159	8.240	24,514	8.1790	1.00%
1999-09-02	0	50.00	-	50.00	-	-	0	0	-	8.159	-	8.159	-	-	0	-	0.00%
1999-09-01	0	50.00	49.60	50.75	50.00	50.00	2,000	100,000	50.000	8.159	8.093	8.281	8.159	8.159	12,257	8.1586	0.00%
1999-08-31	0	50.00	-	50.75	-	-	0	0	-	8.159	-	8.281	-	-	0	-	0.00%
1999-08-30	0	50.00	49.20	50.50	50.00	50.00	7,000	350,000	50.000	8.159	8.028	8.240	8.159	8.159	42,899	8.1586	0.00%
1999-08-27	0	50.00	-	50.00	50.00	50.00	3,200	160,000	50.000	8.159	-	8.159	8.159	8.159	19,611	8.1586	0.20%
1999-08-26	0	49.90	49.50	50.00	-	-	0	0	-	8.142	8.077	8.159	-	-	0	-	0.00%
1999-08-25	0	49.90	49.50	50.00	-	-	0	0	-	8.142	8.077	8.159	-	-	0	-	0.00%
1999-08-24	0	49.90	49.50	50.25	-	-	0	0	-	8.142	8.077	8.199	-	-	0	-	0.00%
1999-08-23	0	49.90	49.50	50.50	-	-	0	0	-	8.142	8.077	8.240	-	-	0	-	0.00%
1999-08-20	0	49.90	49.50	49.90	-	-	0	0	-	8.142	8.077	8.142	-	-	0	-	-0.20%
1999-08-19	0	50.00	49.60	50.00	-	-	0	0	-	8.159	8.093	8.159	-	-	0	-	0.00%
1999-08-18	0	50.00	-	50.00	-	-	0	0	-	8.159	-	8.159	-	-	0	-	0.00%
1999-08-17	0	50.00	49.20	50.00	50.00	50.00	400	20,000	50.000	8.159	8.028	8.159	8.159	8.159	2,451	8.1586	1.11%
1999-08-16	0	50.00	49.60	50.75	-	-	0	0	-	8.069	8.004	8.190	-	-	0	-	0.00%
1999-08-13	0	50.00	-	50.00	-	-	0	0	-	8.069	-	8.069	-	-	0	-	-0.99%
1999-08-12	0	50.50	-	50.50	-	-	0	0	-	8.150	-	8.150	-	-	0	-	0.00%
1999-08-11	0	50.50	-	50.75	-	-	0	0	-	8.150	-	8.190	-	-	0	-	0.00%
1999-08-10	0	50.50	-	50.50	50.50	50.50	800	40,400	50.500	8.150	-	8.150	8.150	8.150	4,957	8.1496	0.00%
1999-08-09	0	50.50	49.70	50.50	-	-	0	0	-	8.150	8.020	8.150	-	-	0	-	0.00%
1999-08-06	0	50.50	49.30	50.75	50.00	50.50	400	20,100	50.250	8.150	7.956	8.190	8.069	8.150	2,479	8.1092	1.81%
1999-08-05	0	49.60	49.60	49.80	49.60	50.25	1,800	89,720	49.844	8.004	8.004	8.037	8.004	8.109	11,154	8.0438	-2.27%
1999-08-04	0	50.75	50.00	51.75	-	-	0	0	-	8.190	8.069	8.351	-	-	0	-	0.00%
1999-08-03	0	50.75	50.25	52.00	50.75	51.00	3,200	162,700	50.844	8.190	8.109	8.392	8.190	8.230	19,829	8.2050	-0.98%
1999-08-02	0	51.25	50.50	51.50	51.25	51.50	1,600	82,050	51.281	8.271	8.150	8.311	8.271	8.311	9,915	8.2756	-2.38%
1999-07-30	0	52.50	51.25	53.00	51.75	52.50	2,600	136,200	52.385	8.472	8.271	8.553	8.351	8.472	16,111	8.4537	1.45%
1999-07-29	0	51.75	51.75	52.75	51.75	51.75	412	21,306	51.714	8.351	8.351	8.513	8.351	8.351	2,553	8.3454	-1.90%
1999-07-28	0	52.75	51.75	52.75	51.00	52.75	12,800	657,100	51.336	8.513	8.351	8.513	8.230	8.513	79,317	8.2845	5.50%
1999-07-27	0	50.00	50.00	51.75	-	-	0	0	-	8.069	8.069	8.351	-	-	0	-	0.00%
1999-07-26	0	50.00	49.70	51.00	50.00	50.00	800	40,000	50.000	8.069	8.020	8.230	8.069	8.069	4,957	8.0689	0.00%
1999-07-23	0	50.00	49.80	51.00	50.00	52.75	3,800	194,900	51.289	8.069	8.037	8.230	8.069	8.513	23,547	8.2770	-4.31%
1999-07-22	0	52.25	-	52.25	-	-	0	0	-	8.432	-	8.432	-	-	0	-	0.00%
1999-07-21	0	52.25	-	52.25	52.25	52.25	10,000	522,500	52.250	8.432	-	8.432	8.432	8.432	61,967	8.4320	1.46%
1999-07-20	0	51.50	50.50	52.50	50.25	51.50	9,600	490,300	51.073	8.311	8.150	8.472	8.109	8.311	59,488	8.2420	0.49%
1999-07-19	0	51.25	51.00	51.50	51.25	52.00	1,200	61,650	51.375	8.271	8.230	8.311	8.271	8.392	7,436	8.2908	0.49%
1999-07-16	0	51.00	50.25	52.25	51.00	51.25	2,000	102,100	51.050	8.230	8.109	8.432	8.230	8.271	12,393	8.2383	-4.67%
1999-07-15	0	53.50	51.00	53.50	51.50	53.50	1,600	85,200	53.250	8.634	8.230	8.634	8.311	8.634	9,915	8.5934	1.90%
1999-07-14	0	52.50	50.75	52.50	-	-	0	0	-	8.472	8.190	8.472	-	-	0	-	-1.41%
1999-07-13	0	53.25	51.00	53.25	-	-	0	0	-	8.593	8.230	8.593	-	-	0	-	-0.47%
1999-07-12	0	53.50	52.00	53.75	52.50	53.75	8,000	426,500	53.313	8.634	8.392	8.674	8.472	8.674	49,573	8.6034	4.90%
1999-07-09	0	51.00	50.75	52.50	51.00	51.00	2,000	102,000	51.000	8.230	8.190	8.472	8.230	8.230	12,393	8.2303	-0.97%
1999-07-08	0	51.50	51.00	52.50	51.50	52.50	2,400	123,900	51.625	8.311	8.230	8.472	8.311	8.472	14,872	8.3311	-1.90%
1999-07-07	0	52.50	52.25	53.00	52.50	53.00	2,000	105,500	52.750	8.472	8.432	8.553	8.472	8.553	12,393	8.5127	-0.94%
1999-07-06	0	53.00	52.00	53.25	52.50	53.00	2,000	105,500	52.750	8.553	8.392	8.593	8.472	8.553	12,393	8.5127	0.00%
1999-07-05	0	53.00	53.00	54.00	52.50	54.00	6,800	359,700	52.897	8.553	8.553	8.714	8.472	8.714	42,137	8.5364	0.00%
1999-07-02	0	53.00	52.50	53.00	52.50	53.00	11,000	580,250	52.750	8.553	8.472	8.553	8.472	8.553	68,163	8.5127	1.92%
1999-06-30	0	52.00	51.75	52.00	52.00	53.00	5,000	262,650	52.530	8.392	8.351	8.392	8.392	8.553	30,983	8.4772	0.48%
1999-06-29	0	51.75	50.50	52.50	50.25	51.75	5,400	274,950	50.917	8.351	8.150	8.472	8.109	8.351	33,462	8.2168	2.48%
1999-06-28	0	50.50	50.00	51.00	50.50	50.50	3,000	151,500	50.500	8.150	8.069	8.230	8.150	8.150	18,590	8.1496	-0.98%
1999-06-25	0	51.00	50.50	51.00	-	-	0	0	-	8.230	8.150	8.230	-	-	0	-	0.00%
1999-06-24	0	51.00	50.00	51.50	51.00	51.00	200	10,200	51.000	8.230	8.069	8.311	8.230	8.230	1,239	8.2303	2.00%
1999-06-23	0	50.00	50.00	51.00	-	-	0	0	-	8.069	8.069	8.230	-	-	0	-	0.00%
1999-06-22	0	50.00	50.75	51.00	50.00	50.50	16,800	842,200	50.131	8.069	8.190	8.230	8.069	8.150	104,104	8.0900	-0.99%
1999-06-21	0	50.50	50.25	51.00	50.00	51.25	7,600	382,050	50.270	8.150	8.109	8.230	8.069	8.271	47,095	8.1124	0.00%
1999-06-17	0	50.50	50.50	51.25	-	-	0	0	-	8.150	8.150	8.271	-	-	0	-	0.50%
1999-06-16	0	50.25	50.25	51.25	50.25	51.00	14,000	705,500	50.393	8.109	8.109	8.271	8.109	8.230	86,753	8.1323	-1.95%
1999-06-15	0	51.25	50.00	51.25	50.25	51.25	7,200	362,750	50.382	8.271	8.069	8.271	8.109	8.271	44,616	8.1305	0.00%
1999-06-14	0	51.25	50.75	51.50	-	-	0	0	-	8.271	8.190	8.311	-	-	0	-	0.00%
1999-06-11	0	51.25	50.50	51.25	-	-	0	0	-	8.271	8.150	8.271	-	-	0	-	-0.49%
1999-06-10	0	51.50	50.50	51.50	50.50	52.25	6,800	345,700	50.838	8.311	8.150	8.311	8.150	8.432	42,137	8.2041	0.00%
1999-06-09	0	51.50	50.50	51.50	-	-	0	0	-	8.311	8.150	8.311	-	-	0	-	0.00%
1999-06-08	0	51.50	50.75	52.00	50.75	51.50	5,200	265,550	51.067	8.311	8.190	8.392	8.190	8.311	32,223	8.2411	0.98%
1999-06-07	0	51.00	-	-	-	-	0	0	-	8.230	-	-	-	-	0	-	0.00%
1999-06-04	0	51.00	50.25	51.75	51.00	51.00	400	20,400	51.000	8.230	8.109	8.351	8.230	8.230	2,479	8.2303	2.00%
1999-06-03	0	50.00	50.00	52.50	50.00	53.00	7,400	371,400	50.189	8.069	8.069	8.472	8.069	8.553	45,855	8.0994	-3.85%
1999-06-02	0	52.00	50.25	52.00	51.00	52.00	22,000	1,124,000	51.091	8.392	8.109	8.392	8.230	8.392	136,326	8.2449	0.00%
1999-06-01	0	52.00	51.25	52.00	51.50	52.00	2,600	134,400	51.692	8.392	8.271	8.392	8.311	8.392	16,111	8.3420	-0.95%
1999-05-31	0	52.50	51.00	52.50	52.50	52.50	1,000	52,500	52.500	8.472	8.230	8.472	8.472	8.472	6,197	8.4723	0.96%
1999-05-28	0	52.00	51.00	52.00	50.50	52.00	17,800	911,050	51.183	8.392	8.230	8.392	8.150	8.392	110,300	8.2597	0.97%
1999-05-27	0	51.50	50.50	53.25	51.50	51.50	1,000	51,500	51.500	8.311	8.150	8.593	8.311	8.311	6,197	8.3109	-1.90%
1999-05-26	0	52.50	51.50	52.50	52.00	52.50	2,000	104,500	52.250	8.472	8.311	8.472	8.392	8.472	12,393	8.4320	0.96%
1999-05-25	0	52.00	51.50	52.00	52.00	52.00	200	10,400	52.000	8.392	8.311	8.392	8.392	8.392	1,239	8.3916	1.96%
1999-05-24	0	51.00	51.00	53.00	51.00	52.50	1,400	72,700	51.929	8.230	8.230	8.553	8.230	8.472	8,675	8.3801	-3.32%
1999-05-21	0	52.75	51.75	53.00	51.00	52.75	15,800	807,600	51.114	8.513	8.351	8.553	8.230	8.513	97,907	8.2486	0.00%
1999-05-20	0	52.75	52.00	52.75	52.50	53.00	10,200	538,750	52.819	8.513	8.392	8.513	8.472	8.553	63,206	8.5237	0.00%
1999-05-19	0	52.75	52.75	53.00	52.75	53.00	18,200	960,150	52.755	8.513	8.513	8.553	8.513	8.553	112,779	8.5135	-1.40%
1999-05-18	0	53.50	52.75	53.50	53.00	53.50	9,200	487,700	53.011	8.634	8.513	8.634	8.553	8.634	57,009	8.5548	-0.47%
1999-05-17	0	53.75	53.00	53.75	53.00	53.75	12,200	651,700	53.418	8.674	8.553	8.674	8.553	8.674	75,599	8.6205	0.00%
1999-05-14	0	53.75	-	53.75	-	-	0	0	-	8.674	-	8.674	-	-	0	-	-0.46%
1999-05-13	0	54.00	52.00	54.00	52.75	54.00	9,000	481,500	53.500	8.714	8.392	8.714	8.513	8.714	55,770	8.6337	1.89%
1999-05-12	0	53.00	-	53.25	53.00	53.00	600	31,800	53.000	8.553	-	8.593	8.553	8.553	3,718	8.5530	0.95%
1999-05-11	0	52.50	-	52.50	-	-	0	0	-	8.472	-	8.472	-	-	0	-	-0.94%
1999-05-10	0	53.00	-	53.50	-	-	0	0	-	8.553	-	8.634	-	-	0	-	0.00%
1999-05-07	0	53.00	-	53.00	-	-	0	0	-	8.553	-	8.553	-	-	0	-	-0.47%
1999-05-06	0	53.25	51.50	53.25	53.25	53.25	600	31,950	53.250	8.593	8.311	8.593	8.593	8.593	3,718	8.5934	0.95%
1999-05-05	0	52.75	52.50	53.00	52.50	52.75	10,200	536,750	52.623	8.513	8.472	8.553	8.472	8.513	63,206	8.4921	2.43%
1999-05-04	0	51.50	50.75	52.50	50.25	51.50	16,800	855,550	50.926	8.311	8.190	8.472	8.109	8.311	104,104	8.2182	3.00%
1999-05-03	0	50.00	49.60	50.25	-	-	0	0	-	8.069	8.004	8.109	-	-	0	-	0.00%
1999-04-30	0	50.00	49.60	50.00	-	-	0	0	-	8.069	8.004	8.069	-	-	0	-	0.00%
1999-04-29	0	50.00	-	50.00	-	-	0	0	-	8.069	-	8.069	-	-	0	-	-0.99%
1999-04-28	0	50.50	-	50.50	-	-	0	0	-	8.150	-	8.150	-	-	0	-	-0.49%
1999-04-27	0	50.75	49.70	50.75	51.00	51.00	400	20,400	51.000	8.190	8.020	8.190	8.230	8.230	2,479	8.2303	1.50%
1999-04-26	0	50.00	49.60	50.50	-	-	0	0	-	8.069	8.004	8.150	-	-	0	-	0.00%
1999-04-23	0	50.00	49.60	50.00	50.00	51.00	2,200	110,350	50.159	8.069	8.004	8.069	8.069	8.230	13,633	8.0945	0.60%
1999-04-22	0	49.70	49.70	50.50	49.70	50.75	21,200	1,057,710	49.892	8.020	8.020	8.150	8.020	8.190	131,369	8.0514	-2.07%
1999-04-21	0	50.75	49.50	50.75	49.40	50.75	3,400	170,980	50.288	8.190	7.988	8.190	7.972	8.190	21,069	8.1154	1.91%
1999-04-20	0	49.80	49.20	49.80	50.75	50.75	200	10,150	50.750	8.037	7.940	8.037	8.190	8.190	1,239	8.1899	-0.40%
1999-04-19	0	50.00	49.50	50.50	49.30	50.25	23,200	1,158,490	49.935	8.069	7.988	8.150	7.956	8.109	143,762	8.0584	2.25%
1999-04-16	0	48.90	47.80	49.20	47.70	48.90	17,800	865,060	48.599	7.891	7.714	7.940	7.698	7.891	110,300	7.8428	2.95%
1999-04-15	0	47.50	47.30	47.90	47.50	47.90	600	28,580	47.633	7.665	7.633	7.730	7.665	7.730	3,718	7.6869	-0.42%
1999-04-14	0	47.70	47.50	48.10	47.70	48.10	1,200	57,320	47.767	7.698	7.665	7.762	7.698	7.762	7,436	7.7085	-0.62%
1999-04-13	0	48.00	47.70	48.00	48.00	48.00	2,000	96,000	48.000	7.746	7.698	7.746	7.746	7.746	12,393	7.7461	0.21%
1999-04-12	0	47.90	47.50	48.00	47.90	47.90	800	38,320	47.900	7.730	7.665	7.746	7.730	7.730	4,957	7.7300	-0.21%
1999-04-09	0	48.00	47.70	48.00	-	-	0	0	-	7.746	7.698	7.746	-	-	0	-	-0.21%
1999-04-08	0	48.10	47.40	48.10	47.60	48.20	20,400	976,080	47.847	7.762	7.649	7.762	7.682	7.778	126,412	7.7214	1.05%
1999-04-07	0	47.60	47.60	47.70	47.60	47.60	1,000	47,600	47.600	7.682	7.682	7.698	7.682	7.682	6,197	7.6816	0.85%
1999-04-01	0	47.20	47.00	47.50	-	-	0	0	-	7.617	7.585	7.665	-	-	0	-	0.00%
1999-03-31	0	47.20	47.20	47.70	47.20	47.30	1,400	66,140	47.243	7.617	7.617	7.698	7.617	7.633	8,675	7.6239	-0.84%
1999-03-30	0	47.60	-	47.60	47.70	47.70	400	19,080	47.700	7.682	-	7.682	7.698	7.698	2,479	7.6977	0.42%
1999-03-29	0	47.40	-	47.70	47.40	47.40	3,200	153,180	47.869	7.649	-	7.698	7.649	7.649	19,829	7.7249	-1.25%
1999-03-26	0	48.00	-	48.00	47.90	48.00	800	38,360	47.950	7.746	-	7.746	7.730	7.746	4,957	7.7380	0.42%
1999-03-25	0	47.80	-	47.90	-	-	0	0	-	7.714	-	7.730	-	-	0	-	0.00%
1999-03-24	0	47.80	-	47.80	-	-	0	0	-	7.714	-	7.714	-	-	0	-	0.00%
1999-03-23	0	47.80	-	48.00	-	-	3,000	142,710	47.570	7.714	-	7.746	-	-	18,590	7.6767	0.00%
1999-03-22	0	47.80	46.90	47.80	47.50	47.80	7,400	352,040	47.573	7.714	7.569	7.714	7.665	7.714	45,855	7.6772	0.42%
1999-03-19	0	47.60	-	47.60	47.50	47.60	3,000	142,700	47.567	7.682	-	7.682	7.665	7.682	18,590	7.6762	0.00%
1999-03-18	0	47.60	46.80	47.70	46.80	47.60	2,600	122,020	46.931	7.682	7.552	7.698	7.552	7.682	16,111	7.5736	0.63%
1999-03-17	0	47.30	-	47.50	-	-	0	0	-	7.633	-	7.665	-	-	0	-	0.00%
1999-03-16	0	47.30	47.30	47.40	46.70	47.00	3,263	152,651	46.782	7.633	7.633	7.649	7.536	7.585	20,220	7.5496	0.21%
1999-03-15	0	47.20	-	47.20	47.20	47.20	1,000	47,200	47.200	7.617	-	7.617	7.617	7.617	6,197	7.6170	0.00%
1999-03-12	0	47.20	46.90	47.20	47.20	47.50	3,200	151,460	47.331	7.617	7.569	7.617	7.617	7.665	19,829	7.6382	0.21%
1999-03-11	0	48.20	48.20	48.60	-	-	0	0	-	7.601	7.601	7.664	-	-	0	-	0.42%
1999-03-10	0	48.00	47.80	48.50	48.00	48.50	28,400	1,376,200	48.458	7.569	7.538	7.648	7.569	7.648	180,095	7.6415	0.00%
1999-03-09	0	48.00	47.80	-	-	-	0	0	-	7.569	7.538	-	-	-	0	-	0.00%
1999-03-08	0	48.00	48.00	48.40	48.00	48.80	4,600	223,320	48.548	7.569	7.569	7.632	7.569	7.695	29,170	7.6557	-1.23%
1999-03-05	0	48.60	48.50	48.80	48.60	48.80	105,200	5,112,960	48.602	7.664	7.648	7.695	7.664	7.695	667,112	7.6643	0.00%
1999-03-04	0	48.60	48.60	49.50	48.60	49.00	20,600	1,005,160	48.794	7.664	7.664	7.806	7.664	7.727	130,632	7.6946	-2.21%
1999-03-03	0	49.70	49.70	49.80	49.00	49.60	6,850	335,995	49.050	7.837	7.837	7.853	7.727	7.822	43,438	7.7350	1.02%
1999-03-02	0	49.20	48.80	49.20	-	-	0	0	-	7.759	7.695	7.759	-	-	0	-	0.00%
1999-03-01	0	49.20	48.80	49.40	49.20	49.20	3,000	147,600	49.200	7.759	7.695	7.790	7.759	7.759	19,024	7.7586	0.82%
1999-02-26	0	48.80	48.40	49.30	48.80	49.00	4,000	195,600	48.900	7.695	7.632	7.774	7.695	7.727	25,365	7.7113	-0.41%
1999-02-25	0	49.00	47.60	49.00	48.00	49.00	3,387	163,469	48.264	7.727	7.506	7.727	7.569	7.727	21,478	7.6109	0.62%
1999-02-24	0	48.70	48.30	49.00	-	-	0	0	-	7.680	7.617	7.727	-	-	0	-	0.00%
1999-02-23	0	48.70	-	48.70	-	-	0	0	-	7.680	-	7.680	-	-	0	-	0.00%
1999-02-22	0	48.70	-	48.70	48.50	48.70	1,000	48,620	48.620	7.680	-	7.680	7.648	7.680	6,341	7.6671	1.04%
1999-02-19	0	48.20	46.20	48.30	46.00	48.20	11,400	527,800	46.298	7.601	7.285	7.617	7.254	7.601	72,292	7.3010	1.69%
1999-02-15	0	47.40	47.00	47.50	-	-	0	0	-	7.475	7.412	7.490	-	-	0	-	0.00%
1999-02-12	0	47.40	47.00	47.40	47.20	47.40	12,800	606,520	47.384	7.475	7.412	7.475	7.443	7.475	81,170	7.4723	0.85%
1999-02-11	0	47.00	47.00	47.40	47.00	47.00	3,400	159,800	47.000	7.412	7.412	7.475	7.412	7.412	21,561	7.4116	0.00%
1999-02-10	0	47.00	46.70	47.00	47.00	47.00	5,000	235,000	47.000	7.412	7.364	7.412	7.412	7.412	31,707	7.4116	0.00%
1999-02-09	0	47.00	46.80	47.00	47.00	47.00	16,600	780,200	47.000	7.412	7.380	7.412	7.412	7.412	105,267	7.4116	-0.42%
1999-02-08	0	47.20	47.20	48.00	47.20	48.40	9,800	469,560	47.914	7.443	7.443	7.569	7.443	7.632	62,145	7.5558	-1.67%
1999-02-05	0	48.00	48.00	48.80	48.00	48.00	1,400	67,200	48.000	7.569	7.569	7.695	7.569	7.569	8,878	7.5693	-0.83%
1999-02-04	0	48.40	47.50	48.40	47.50	48.40	5,800	276,220	47.624	7.632	7.490	7.632	7.490	7.632	36,780	7.5101	1.89%
1999-02-03	0	47.50	47.20	47.50	-	-	0	0	-	7.490	7.443	7.490	-	-	0	-	0.00%
1999-02-02	0	47.50	47.50	48.40	47.50	49.20	10,200	491,400	48.176	7.490	7.490	7.632	7.490	7.759	64,682	7.5972	-3.06%
1999-02-01	0	49.00	-	49.00	49.00	49.70	6,800	335,820	49.385	7.727	-	7.727	7.727	7.837	43,121	7.7878	-1.21%
1999-01-29	0	49.60	49.50	50.75	-	-	0	0	-	7.822	7.806	8.003	-	-	0	-	0.00%
1999-01-28	0	49.60	49.60	50.00	49.60	49.70	3,000	149,000	49.667	7.822	7.822	7.885	7.822	7.837	19,024	7.8322	-0.20%
1999-01-27	0	49.70	49.50	49.90	-	-	0	0	-	7.837	7.806	7.869	-	-	0	-	0.00%
1999-01-26	0	49.70	49.40	49.90	49.70	49.80	22,200	1,104,340	49.745	7.837	7.790	7.869	7.837	7.853	140,778	7.8445	-0.60%
1999-01-25	0	50.00	49.70	50.50	50.00	51.25	21,200	1,085,050	51.182	7.885	7.837	7.964	7.885	8.082	134,437	8.0711	-2.91%
1999-01-22	0	51.50	-	51.50	-	-	0	0	-	8.121	-	8.121	-	-	0	-	0.00%
1999-01-21	0	51.50	-	52.00	-	-	0	0	-	8.121	-	8.200	-	-	0	-	0.00%
1999-01-20	0	51.50	50.50	52.00	-	-	0	0	-	8.121	7.964	8.200	-	-	0	-	0.00%
1999-01-19	0	51.50	50.50	52.00	51.50	51.50	1,000	51,500	51.500	8.121	7.964	8.200	8.121	8.121	6,341	8.1213	-1.90%
1999-01-18	0	52.50	50.50	52.50	51.00	52.50	2,800	146,000	52.143	8.279	7.964	8.279	8.042	8.279	17,756	8.2226	-0.94%
1999-01-15	0	53.00	52.25	53.00	53.00	53.00	2,000	106,000	53.000	8.358	8.240	8.358	8.358	8.358	12,683	8.3578	-0.93%
1999-01-14	0	53.50	52.50	53.50	53.50	53.50	1,000	53,500	53.500	8.437	8.279	8.437	8.437	8.437	6,341	8.4367	-0.93%
1999-01-13	0	54.00	52.25	54.00	53.25	54.00	7,000	373,700	53.386	8.516	8.240	8.516	8.397	8.516	44,390	8.4186	0.47%
1999-01-12	0	53.75	-	53.75	-	-	0	0	-	8.476	-	8.476	-	-	0	-	0.00%
1999-01-11	0	53.75	52.75	53.75	-	-	0	0	-	8.476	8.318	8.476	-	-	0	-	0.00%
1999-01-08	0	53.75	-	53.75	-	-	0	0	-	8.476	-	8.476	-	-	0	-	0.00%
1999-01-07	0	53.75	52.50	53.75	53.50	53.75	3,600	193,100	53.639	8.476	8.279	8.476	8.437	8.476	22,829	8.4586	1.42%
1999-01-06	0	53.00	52.50	53.00	53.00	53.00	1,800	95,400	53.000	8.358	8.279	8.358	8.358	8.358	11,414	8.3578	-0.93%
1999-01-05	0	53.50	52.50	53.75	53.50	53.50	3,000	160,500	53.500	8.437	8.279	8.476	8.437	8.437	19,024	8.4367	0.00%
1999-01-04	0	53.50	52.50	54.00	53.00	53.50	3,000	159,500	53.167	8.437	8.279	8.516	8.358	8.437	19,024	8.3841	-0.47%
1998-12-31	0	53.75	-	54.00	-	-	1,000	53,750	53.750	8.476	-	8.516	-	-	6,341	8.4761	0.00%
1998-12-30	0	53.75	52.50	54.00	53.50	53.75	2,000	107,250	53.625	8.476	8.279	8.516	8.437	8.476	12,683	8.4564	0.47%
1998-12-29	0	53.50	52.50	53.50	-	-	0	0	-	8.437	8.279	8.437	-	-	0	-	0.00%
1998-12-28	0	53.50	52.50	54.50	-	-	0	0	-	8.437	8.279	8.594	-	-	0	-	0.00%
1998-12-24	0	53.50	52.25	54.00	53.50	53.50	2,000	107,000	53.500	8.437	8.240	8.516	8.437	8.437	12,683	8.4367	1.90%
1998-12-23	0	52.50	51.75	52.75	52.50	52.50	200	10,500	52.500	8.279	8.161	8.318	8.279	8.279	1,268	8.2790	-0.47%
1998-12-22	0	52.75	52.00	52.75	-	-	0	0	-	8.318	8.200	8.318	-	-	0	-	0.00%
1998-12-21	0	52.75	52.25	53.50	52.75	52.75	1,000	52,750	52.750	8.318	8.240	8.437	8.318	8.318	6,341	8.3184	0.00%
1998-12-18	0	52.75	52.75	53.50	52.75	52.75	1,200	63,300	52.750	8.318	8.318	8.437	8.318	8.318	7,610	8.3184	-1.40%
1998-12-17	0	53.50	52.75	53.75	53.50	53.50	1,011	54,078	53.490	8.437	8.318	8.476	8.437	8.437	6,411	8.4350	0.00%
1998-12-16	0	53.50	53.50	54.25	-	-	0	0	-	8.437	8.437	8.555	-	-	0	-	0.47%
1998-12-15	0	53.25	53.00	54.75	53.25	53.75	1,800	96,350	53.528	8.397	8.358	8.634	8.397	8.476	11,414	8.4410	-2.74%
1998-12-14	0	54.75	-	54.75	-	-	0	0	-	8.634	-	8.634	-	-	0	-	-0.45%
1998-12-11	0	55.00	53.50	55.25	-	-	0	0	-	8.673	8.437	8.713	-	-	0	-	0.00%
1998-12-10	0	55.00	54.25	55.50	54.50	55.00	18,200	996,900	54.775	8.673	8.555	8.752	8.594	8.673	115,413	8.6377	0.92%
1998-12-09	0	54.50	54.25	55.00	54.50	54.50	5,000	272,500	54.500	8.594	8.555	8.673	8.594	8.594	31,707	8.5944	0.00%
1998-12-08	0	54.50	54.25	55.00	54.50	54.50	14,000	763,000	54.500	8.594	8.555	8.673	8.594	8.594	88,779	8.5944	-0.91%
1998-12-07	0	55.00	54.50	55.75	55.00	55.00	10,000	550,000	55.000	8.673	8.594	8.791	8.673	8.673	63,414	8.6732	0.92%
1998-12-04	0	54.50	54.25	55.00	-	-	0	0	-	8.594	8.555	8.673	-	-	0	-	0.00%
1998-12-03	0	54.50	54.00	55.00	54.00	54.50	11,400	616,050	54.039	8.594	8.516	8.673	8.516	8.594	72,292	8.5217	-0.46%
1998-12-02	0	54.75	54.75	55.50	54.75	54.75	200	10,950	54.750	8.634	8.634	8.752	8.634	8.634	1,268	8.6338	-1.35%
1998-12-01	0	55.50	54.50	55.50	55.50	56.00	11,088	617,928	55.729	8.752	8.594	8.752	8.752	8.831	70,313	8.7882	0.00%
1998-11-30	0	55.50	54.25	56.00	55.00	55.50	2,000	110,500	55.250	8.752	8.555	8.831	8.673	8.752	12,683	8.7126	1.65%
1998-11-27	0	56.00	55.25	56.25	55.50	56.00	12,400	692,300	55.831	8.610	8.495	8.649	8.533	8.610	80,649	8.5841	1.82%
1998-11-26	0	55.00	55.00	55.50	55.00	55.00	2,000	110,000	55.000	8.456	8.456	8.533	8.456	8.456	13,008	8.4564	-1.79%
1998-11-25	0	56.00	54.50	56.50	55.25	56.00	5,000	278,050	55.610	8.610	8.379	8.687	8.495	8.610	32,520	8.5502	0.90%
1998-11-24	0	55.50	55.00	56.50	55.50	55.50	4,000	222,000	55.500	8.533	8.456	8.687	8.533	8.533	26,016	8.5332	0.00%
1998-11-23	0	55.50	55.25	56.00	55.50	55.50	4,000	222,000	55.500	8.533	8.495	8.610	8.533	8.533	26,016	8.5332	0.00%
1998-11-20	0	55.50	55.00	56.00	55.50	55.50	3,400	188,700	55.500	8.533	8.456	8.610	8.533	8.533	22,114	8.5332	0.00%
1998-11-19	0	55.50	55.00	55.50	55.50	55.50	9,600	532,800	55.500	8.533	8.456	8.533	8.533	8.533	62,438	8.5332	0.00%
1998-11-18	0	55.50	55.50	57.00	55.50	55.75	1,400	77,950	55.679	8.533	8.533	8.764	8.533	8.572	9,106	8.5607	-2.63%
1998-11-17	0	57.00	56.25	57.75	-	-	0	0	-	8.764	8.649	8.879	-	-	0	-	0.00%
1998-11-16	0	57.00	55.75	57.50	55.75	57.00	20,400	1,143,950	56.076	8.764	8.572	8.841	8.572	8.764	132,681	8.6218	2.24%
1998-11-13	0	55.75	55.75	56.75	55.75	56.00	1,600	89,500	55.938	8.572	8.572	8.725	8.572	8.610	10,406	8.6005	0.00%
1998-11-12	0	55.75	54.75	56.50	54.75	55.75	4,200	233,950	55.702	8.572	8.418	8.687	8.418	8.572	27,317	8.5644	0.45%
1998-11-11	0	55.50	55.00	56.00	55.25	55.50	1,400	77,600	55.429	8.533	8.456	8.610	8.495	8.533	9,106	8.5223	-0.45%
1998-11-10	0	55.75	54.50	56.75	54.50	55.75	16,600	909,850	54.810	8.572	8.379	8.725	8.379	8.572	107,966	8.4272	-1.76%
1998-11-09	0	56.75	-	57.00	-	-	0	0	-	8.725	-	8.764	-	-	0	-	0.00%
1998-11-06	0	56.75	55.00	56.75	56.75	56.75	1,000	56,750	56.750	8.725	8.456	8.725	8.725	8.725	6,504	8.7254	0.44%
1998-11-05	0	56.50	55.50	56.50	56.75	56.75	1,000	56,750	56.750	8.687	8.533	8.687	8.725	8.725	6,504	8.7254	0.89%
1998-11-04	0	56.00	54.75	56.75	56.00	56.00	5,000	280,000	56.000	8.610	8.418	8.725	8.610	8.610	32,520	8.6101	1.82%
1998-11-03	0	55.00	55.00	56.00	55.00	55.25	16,025	882,831	55.091	8.456	8.456	8.610	8.456	8.495	104,226	8.4703	0.00%
1998-11-02	0	55.00	54.50	55.00	54.75	55.50	19,000	1,048,500	55.184	8.456	8.379	8.456	8.418	8.533	123,575	8.4847	0.00%
1998-10-30	0	55.00	54.25	55.00	55.00	57.00	15,800	886,500	56.108	8.456	8.341	8.456	8.456	8.764	102,763	8.6267	-2.22%
1998-10-29	0	56.25	56.25	56.50	56.25	59.00	8,800	506,400	57.545	8.649	8.649	8.687	8.649	9.071	57,235	8.8477	-4.66%
1998-10-27	0	59.00	57.00	59.00	56.75	59.00	24,000	1,373,000	57.208	9.071	8.764	9.071	8.725	9.071	156,095	8.7959	3.06%
1998-10-26	0	57.25	55.50	57.50	56.00	57.25	14,400	819,900	56.938	8.802	8.533	8.841	8.610	8.802	93,657	8.7543	2.23%
1998-10-23	0	56.00	55.00	57.50	56.00	56.50	11,000	619,000	56.273	8.610	8.456	8.841	8.610	8.687	71,544	8.6521	1.82%
1998-10-22	0	55.00	54.50	56.00	55.00	57.00	28,700	1,602,100	55.822	8.456	8.379	8.610	8.456	8.764	186,664	8.5828	-5.17%
1998-10-21	0	58.00	56.00	-	56.00	58.00	19,400	1,108,850	57.157	8.918	8.610	-	8.610	8.918	126,177	8.7880	5.45%
1998-10-20	0	55.00	54.00	55.00	55.00	56.00	3,724	207,172	55.632	8.456	8.303	8.456	8.456	8.610	24,221	8.5535	0.00%
1998-10-19	0	55.00	54.00	55.00	55.00	55.00	600	33,000	55.000	8.456	8.303	8.456	8.456	8.456	3,902	8.4564	1.85%
1998-10-16	0	54.00	53.75	55.25	53.00	55.00	6,400	347,500	54.297	8.303	8.264	8.495	8.149	8.456	41,625	8.3483	4.55%
1998-10-15	0	52.75	51.25	53.00	52.75	52.75	1,000	52,750	52.750	7.941	7.715	7.979	7.941	7.941	6,642	7.9413	1.93%
1998-10-14	0	51.75	51.00	52.75	50.00	51.75	8,400	427,100	50.845	7.791	7.678	7.941	7.527	7.791	55,797	7.6545	3.92%
1998-10-13	0	49.80	49.00	-	48.80	49.80	5,400	264,620	49.004	7.497	7.377	-	7.347	7.497	35,869	7.3773	1.84%
1998-10-12	0	48.90	48.50	48.90	48.20	48.90	9,668	468,930	48.503	7.362	7.301	7.362	7.256	7.362	64,220	7.3020	0.82%
1998-10-09	0	48.50	47.30	48.50	-	-	0	0	-	7.301	7.121	7.301	-	-	0	-	-0.41%
1998-10-08	0	48.70	-	48.70	-	-	0	0	-	7.332	-	7.332	-	-	0	-	0.00%
1998-10-07	0	48.70	47.00	48.70	48.70	48.70	10,000	487,000	48.700	7.332	7.076	7.332	7.332	7.332	66,425	7.3316	1.46%
1998-10-05	0	48.00	-	48.00	-	-	0	0	-	7.226	-	7.226	-	-	0	-	-0.41%
1998-09-30	0	48.20	47.20	48.20	48.20	48.20	1,000	48,200	48.200	7.256	7.106	7.256	7.256	7.256	6,642	7.2563	-0.41%
1998-09-29	0	48.40	-	48.40	48.40	48.40	1,000	48,400	48.400	7.286	-	7.286	7.286	7.286	6,642	7.2864	0.41%
1998-09-28	0	48.20	-	48.30	48.20	48.40	3,087	149,150	48.316	7.256	-	7.271	7.256	7.286	20,505	7.2737	0.42%
1998-09-25	0	48.00	-	48.00	-	-	0	0	-	7.226	-	7.226	-	-	0	-	-0.62%
1998-09-24	0	48.30	47.60	48.30	48.80	48.80	21,000	1,024,800	48.800	7.271	7.166	7.271	7.347	7.347	139,492	7.3466	-0.21%
1998-09-23	0	48.40	-	48.40	48.40	48.40	6,000	290,400	48.400	7.286	-	7.286	7.286	7.286	39,855	7.2864	0.83%
1998-09-22	0	48.00	-	48.00	-	-	0	0	-	7.226	-	7.226	-	-	0	-	-0.41%
1998-09-21	0	48.20	-	-	47.60	48.20	3,000	144,000	48.000	7.256	-	-	7.166	7.256	19,927	7.2262	0.84%
1998-09-18	0	47.80	-	-	-	-	0	0	-	7.196	-	-	-	-	0	-	0.00%
1998-09-17	0	47.80	47.80	48.00	-	-	0	0	-	7.196	7.196	7.226	-	-	0	-	0.00%
1998-09-16	0	47.80	47.80	48.00	47.80	47.80	1,000	47,800	47.800	7.196	7.196	7.226	7.196	7.196	6,642	7.1961	-0.83%
1998-09-15	0	48.20	-	48.20	-	-	0	0	-	7.256	-	7.256	-	-	0	-	0.00%
1998-09-14	0	48.20	-	48.20	48.20	48.20	1,000	48,200	48.200	7.256	-	7.256	7.256	7.256	6,642	7.2563	0.84%
1998-09-11	0	47.80	-	47.80	-	-	0	0	-	7.196	-	7.196	-	-	0	-	-0.21%
1998-09-10	0	47.90	-	47.90	-	-	0	0	-	7.211	-	7.211	-	-	0	-	0.00%
1998-09-09	0	47.90	-	47.90	-	-	0	0	-	7.211	-	7.211	-	-	0	-	-0.21%
1998-09-08	0	48.00	47.00	48.00	48.00	48.00	1,000	48,000	48.000	7.226	7.076	7.226	7.226	7.226	6,642	7.2262	0.84%
1998-09-07	0	47.60	46.80	47.60	47.00	47.60	3,000	141,600	47.200	7.166	7.046	7.166	7.076	7.166	19,927	7.1058	1.28%
1998-09-04	0	47.00	46.30	47.00	-	-	0	0	-	7.076	6.970	7.076	-	-	0	-	0.00%
1998-09-03	0	47.00	47.00	47.40	47.00	47.40	3,600	169,520	47.089	7.076	7.076	7.136	7.076	7.136	23,913	7.0890	-1.67%
1998-09-02	0	47.80	-	-	47.40	47.80	2,000	95,200	47.600	7.196	-	-	7.136	7.196	13,285	7.1660	1.70%
1998-09-01	0	47.00	-	47.50	-	-	100	4,550	45.500	7.076	-	7.151	-	-	664	6.8498	0.00%
1998-08-31	0	47.00	-	47.00	46.50	47.00	19,400	907,320	46.769	7.076	-	7.076	7.000	7.076	128,864	7.0409	0.21%
1998-08-28	0	46.90	46.00	47.00	42.50	47.00	129,800	5,787,340	44.587	7.061	6.925	7.076	6.398	7.076	862,195	6.7123	-1.26%
1998-08-27	0	47.50	-	47.50	47.70	47.70	15,000	715,500	47.700	7.151	-	7.151	7.181	7.181	99,637	7.1810	-1.04%
1998-08-26	0	48.00	-	48.00	-	-	0	0	-	7.226	-	7.226	-	-	0	-	0.00%
1998-08-25	0	48.00	-	48.00	48.00	48.10	21,400	1,027,300	48.005	7.226	-	7.226	7.226	7.241	142,149	7.2269	0.42%
1998-08-24	0	47.80	-	47.80	47.30	47.80	5,000	237,600	47.520	7.196	-	7.196	7.121	7.196	33,212	7.1539	0.63%
1998-08-21	0	47.50	-	47.50	-	-	0	0	-	7.151	-	7.151	-	-	0	-	-0.42%
1998-08-20	0	47.70	47.20	47.70	47.40	47.70	24,800	1,172,060	47.260	7.181	7.106	7.181	7.136	7.181	164,734	7.1149	1.06%
1998-08-19	0	47.20	-	47.20	46.50	47.20	55,000	2,570,200	46.731	7.106	-	7.106	7.000	7.106	365,337	7.0352	0.85%
1998-08-18	0	46.80	-	47.00	46.80	46.80	22,000	1,045,600	47.527	7.046	-	7.076	7.046	7.046	146,135	7.1550	-0.85%
1998-08-14	0	47.20	46.80	47.20	46.50	47.20	6,400	300,060	46.884	7.106	7.046	7.106	7.000	7.106	42,512	7.0583	0.64%
1998-08-13	0	46.90	46.50	46.90	46.60	46.90	11,000	515,760	46.887	7.061	7.000	7.061	7.015	7.061	73,067	7.0587	0.00%
1998-08-12	0	46.90	-	46.90	46.30	47.00	38,200	1,823,360	47.732	7.061	-	7.061	6.970	7.076	253,743	7.1859	-1.88%
1998-08-11	0	47.80	47.50	47.80	47.50	47.80	4,975	236,593	47.556	7.196	7.151	7.196	7.151	7.196	33,046	7.1594	-0.62%
1998-08-10	0	48.10	47.70	48.10	48.10	48.10	1,600	76,960	48.100	7.241	7.181	7.241	7.241	7.241	10,628	7.2413	-1.84%
1998-08-07	0	49.00	48.10	49.40	48.50	49.20	26,800	1,307,580	48.790	7.377	7.241	7.437	7.301	7.407	178,019	7.3452	-1.01%
1998-08-06	0	49.50	-	49.50	49.10	49.50	4,200	207,000	49.286	7.452	-	7.452	7.392	7.452	27,898	7.4198	-0.60%
1998-08-05	0	49.80	47.80	49.80	48.20	50.00	6,625	326,880	49.340	7.497	7.196	7.497	7.256	7.527	44,006	7.4280	-5.14%
1998-08-04	0	52.50	50.00	52.50	50.00	52.50	6,343	323,336	50.975	7.904	7.527	7.904	7.527	7.904	42,133	7.6741	0.00%
1998-08-03	0	52.50	-	52.50	-	-	0	0	-	7.904	-	7.904	-	-	0	-	-2.78%
1998-07-31	0	54.00	-	54.00	-	-	0	0	-	8.129	-	8.129	-	-	0	-	-1.37%
1998-07-30	0	54.75	-	54.75	-	-	0	0	-	8.242	-	8.242	-	-	0	-	0.00%
1998-07-29	0	54.75	53.75	54.75	-	-	0	0	-	8.242	8.092	8.242	-	-	0	-	-1.35%
1998-07-28	0	55.50	-	55.50	-	-	0	0	-	8.355	-	8.355	-	-	0	-	0.00%
1998-07-27	0	55.50	-	55.50	-	-	0	0	-	8.355	-	8.355	-	-	0	-	0.00%
1998-07-24	0	55.50	54.50	55.50	55.50	55.50	1,000	55,500	55.500	8.355	8.205	8.355	8.355	8.355	6,642	8.3553	0.45%
1998-07-23	0	55.25	-	55.25	-	-	0	0	-	8.318	-	8.318	-	-	0	-	0.00%
1998-07-22	0	55.25	-	55.50	-	-	0	0	-	8.318	-	8.355	-	-	0	-	0.00%
1998-07-21	0	55.25	-	55.50	-	-	0	0	-	8.318	-	8.355	-	-	0	-	0.00%
1998-07-20	0	55.25	-	55.25	-	-	0	0	-	8.318	-	8.318	-	-	0	-	0.00%
1998-07-17	0	55.25	54.00	55.25	55.00	55.25	2,000	110,100	55.050	8.318	8.129	8.318	8.280	8.318	13,285	8.2876	-0.45%
1998-07-16	0	55.50	54.75	56.00	55.00	56.00	4,200	233,000	55.476	8.355	8.242	8.431	8.280	8.431	27,898	8.3517	-1.77%
1998-07-15	0	56.50	55.00	56.50	55.75	56.50	1,400	78,800	56.286	8.506	8.280	8.506	8.393	8.506	9,299	8.4736	-0.44%
1998-07-14	0	56.75	55.75	56.75	56.00	56.75	2,600	147,100	56.577	8.543	8.393	8.543	8.431	8.543	17,270	8.5174	-0.44%
1998-07-13	0	57.00	55.75	57.00	-	-	48,000	2,688,000	56.000	8.581	8.393	8.581	-	-	318,839	8.4306	-0.87%
1998-07-10	0	57.50	56.50	57.50	-	-	0	0	-	8.656	8.506	8.656	-	-	0	-	0.00%
1998-07-09	0	57.50	57.00	57.50	57.25	58.00	4,400	252,850	57.466	8.656	8.581	8.656	8.619	8.732	29,227	8.6513	-0.86%
1998-07-08	0	58.00	57.50	58.00	58.00	58.00	600	34,800	58.000	8.732	8.656	8.732	8.732	8.732	3,985	8.7317	-0.85%
1998-07-07	0	58.50	57.50	58.50	-	-	0	0	-	8.807	8.656	8.807	-	-	0	-	0.00%
1998-07-06	0	58.50	57.50	58.50	57.50	58.50	6,400	370,900	57.953	8.807	8.656	8.807	8.656	8.807	42,512	8.7246	-1.27%
1998-07-03	0	59.25	-	59.25	-	-	0	0	-	8.920	-	8.920	-	-	0	-	-0.42%
1998-07-02	0	59.50	-	59.75	59.50	59.50	1,000	59,500	59.500	8.957	-	8.995	8.957	8.957	6,642	8.9575	1.28%
1998-06-30	0	58.75	57.75	58.75	58.75	59.00	52,600	3,091,500	58.774	8.845	8.694	8.845	8.845	8.882	349,395	8.8482	0.86%
1998-06-29	0	58.25	58.00	58.75	-	-	0	0	-	8.769	8.732	8.845	-	-	0	-	0.00%
1998-06-26	0	58.25	57.00	58.25	57.50	58.25	2,400	139,050	57.938	8.769	8.581	8.769	8.656	8.769	15,942	8.7223	-0.43%
1998-06-25	0	58.50	57.50	58.50	-	-	0	0	-	8.807	8.656	8.807	-	-	0	-	-2.09%
1998-06-24	0	59.75	-	59.75	60.00	60.00	2,000	120,000	60.000	8.995	-	8.995	9.033	9.033	13,285	9.0328	0.42%
1998-06-23	0	59.50	58.00	59.50	58.50	59.50	1,600	94,200	58.875	8.957	8.732	8.957	8.807	8.957	10,628	8.8634	0.85%
1998-06-22	0	59.00	-	59.00	59.00	59.00	400	23,600	59.000	8.882	-	8.882	8.882	8.882	2,657	8.8822	-1.67%
1998-06-19	0	60.00	-	60.00	-	-	0	0	-	9.033	-	9.033	-	-	0	-	0.00%
1998-06-18	0	60.00	59.00	60.00	59.50	60.00	2,200	131,400	59.727	9.033	8.882	9.033	8.957	9.033	14,613	8.9917	0.84%
1998-06-17	0	59.50	58.00	60.00	58.25	59.50	9,450	552,738	58.491	8.957	8.732	9.033	8.769	8.957	62,772	8.8056	2.15%
1998-06-16	0	58.25	56.50	58.25	57.50	58.50	2,000	116,000	58.000	8.769	8.506	8.769	8.656	8.807	13,285	8.7317	-1.27%
1998-06-15	0	59.00	-	59.00	58.50	59.25	8,800	518,100	58.875	8.882	-	8.882	8.807	8.920	58,454	8.8634	0.00%
1998-06-12	0	59.00	59.00	59.25	58.25	59.50	12,000	706,500	58.875	8.882	8.882	8.920	8.769	8.957	79,710	8.8634	0.43%
1998-06-11	0	58.75	58.25	59.75	58.50	60.25	4,000	237,500	59.375	8.845	8.769	8.995	8.807	9.070	26,570	8.9387	-4.47%
1998-06-10	0	61.50	-	61.50	-	-	0	0	-	9.259	-	9.259	-	-	0	-	-0.81%
1998-06-09	0	62.00	-	62.00	-	-	0	0	-	9.334	-	9.334	-	-	0	-	-0.80%
1998-06-08	0	62.50	-	62.50	62.00	62.50	6,000	373,000	62.167	9.409	-	9.409	9.334	9.409	39,855	9.3589	-0.79%
1998-06-05	0	63.00	62.25	63.25	62.00	63.00	3,000	188,000	62.667	9.484	9.371	9.522	9.334	9.484	19,927	9.4342	-0.40%
1998-06-04	0	63.25	62.00	63.25	62.50	63.25	7,000	439,350	62.764	9.522	9.334	9.522	9.409	9.522	46,497	9.4489	0.00%
1998-06-03	0	63.25	62.50	63.25	62.75	63.25	11,000	692,050	62.914	9.522	9.409	9.522	9.447	9.522	73,067	9.4714	0.00%
1998-06-02	0	63.25	62.25	63.25	63.50	63.75	10,800	694,550	64.310	9.522	9.371	9.522	9.560	9.597	71,739	9.6816	-2.32%
1998-06-01	0	64.75	-	64.75	64.50	64.75	2,200	142,200	64.636	9.748	-	9.748	9.710	9.748	14,613	9.7307	-0.38%
1998-05-29	0	65.00	-	65.00	-	-	0	0	-	9.785	-	9.785	-	-	0	-	-0.76%
1998-05-28	0	65.50	-	65.50	-	-	0	0	-	9.861	-	9.861	-	-	0	-	-0.76%
1998-05-27	0	66.00	63.00	66.00	63.50	66.00	7,400	474,400	64.108	9.936	9.484	9.936	9.560	9.936	49,154	9.6512	0.00%
1998-05-26	0	66.00	64.00	67.00	64.00	66.00	14,262	917,144	64.307	9.936	9.635	10.09	9.635	9.936	94,735	9.6811	3.94%
1998-05-25	0	63.50	63.00	64.50	63.50	63.50	1,400	88,900	63.500	9.560	9.484	9.710	9.560	9.560	9,299	9.5597	-2.31%
1998-05-22	0	65.00	64.00	65.00	64.00	65.00	3,400	218,000	64.118	9.785	9.635	9.785	9.635	9.785	22,584	9.6527	0.78%
1998-05-21	0	64.50	64.50	65.00	64.00	64.50	2,400	154,100	64.208	9.710	9.710	9.785	9.635	9.710	15,942	9.6663	0.00%
1998-05-20	0	64.50	64.00	64.50	63.25	64.50	17,400	1,103,800	63.437	9.710	9.635	9.710	9.522	9.710	115,579	9.5502	0.78%
1998-05-19	0	64.00	63.25	64.50	63.00	64.00	11,600	735,850	63.435	9.635	9.522	9.710	9.484	9.635	77,053	9.5499	-0.78%
1998-05-18	0	64.50	62.50	64.50	-	-	0	0	-	9.710	9.409	9.710	-	-	0	-	-0.39%
1998-05-15	0	64.75	62.75	64.75	-	-	0	0	-	9.748	9.447	9.748	-	-	0	-	-0.38%
1998-05-14	0	65.00	63.00	65.00	64.00	65.00	3,000	193,000	64.333	9.785	9.484	9.785	9.635	9.785	19,927	9.6851	0.78%
1998-05-13	0	64.50	62.50	64.50	63.00	65.00	11,600	736,450	63.487	9.710	9.409	9.710	9.484	9.785	77,053	9.5577	-0.77%
1998-05-12	0	65.00	64.75	66.50	65.00	65.00	1,000	65,000	65.000	9.785	9.748	10.01	9.785	9.785	6,642	9.7855	-2.26%
1998-05-11	0	66.50	64.50	66.75	65.50	66.50	4,000	263,000	65.750	10.01	9.710	10.05	9.861	10.01	26,570	9.8984	0.76%
1998-05-08	0	66.00	-	66.50	66.00	66.00	1,000	66,000	66.000	9.936	-	10.01	9.936	9.936	6,642	9.9360	0.00%
1998-05-07	0	66.00	65.25	66.50	64.50	66.00	4,663	303,379	65.061	9.936	9.823	10.01	9.710	9.936	30,974	9.7947	2.33%
1998-05-06	0	64.50	64.50	65.75	64.50	64.50	800	51,600	64.500	9.710	9.710	9.898	9.710	9.710	5,314	9.7102	0.00%
1998-05-05	0	64.50	63.50	66.50	64.50	67.50	1,600	105,600	66.000	9.710	9.560	10.01	9.710	10.16	10,628	9.9360	-3.01%
1998-05-04	0	66.50	65.50	67.75	66.50	66.50	7,000	469,500	67.071	10.01	9.861	10.20	10.01	10.01	46,497	10.097	-1.48%
1998-05-01	0	67.50	65.25	67.50	64.75	67.50	16,800	1,109,700	66.054	10.16	9.823	10.16	9.748	10.16	111,594	9.9441	3.85%
1998-04-30	0	65.00	63.75	65.00	64.00	65.00	6,800	436,200	64.147	9.785	9.597	9.785	9.635	9.785	45,169	9.6571	1.56%
1998-04-29	0	64.00	63.25	65.50	64.00	64.50	11,000	705,000	64.091	9.635	9.522	9.861	9.635	9.710	73,067	9.6486	-2.29%
1998-04-28	0	65.50	64.50	66.00	-	-	0	0	-	9.861	9.710	9.936	-	-	0	-	0.00%
1998-04-27	0	65.50	64.50	66.00	65.50	65.50	7,000	461,000	65.857	9.861	9.710	9.936	9.861	9.861	46,497	9.9145	-1.50%
1998-04-24	0	66.50	-	66.50	66.50	66.50	1,000	66,500	66.500	10.01	-	10.01	10.01	10.01	6,642	10.011	0.38%
1998-04-23	0	66.25	66.00	66.25	66.00	66.25	7,000	463,350	66.193	9.974	9.936	9.974	9.936	9.974	46,497	9.9651	-0.38%
1998-04-22	0	66.50	65.50	66.50	-	-	0	0	-	10.01	9.861	10.01	-	-	0	-	0.00%
1998-04-21	0	66.50	65.25	66.50	66.00	66.50	8,200	542,450	66.152	10.01	9.823	10.01	9.936	10.01	54,468	9.9590	0.76%
1998-04-20	0	66.00	65.50	66.00	65.50	66.00	9,000	592,500	65.833	9.936	9.861	9.936	9.861	9.936	59,782	9.9109	0.76%
1998-04-17	0	65.50	65.00	66.00	65.00	65.50	1,200	78,500	65.417	9.861	9.785	9.936	9.785	9.861	7,971	9.8482	0.00%
1998-04-16	0	65.50	65.50	66.00	65.50	65.50	1,800	117,900	65.500	9.861	9.861	9.936	9.861	9.861	11,956	9.8608	-0.76%
1998-04-15	0	66.00	65.00	66.00	66.00	66.00	2,000	132,000	66.000	9.936	9.785	9.936	9.936	9.936	13,285	9.9360	-0.75%
1998-04-14	0	66.50	65.00	66.50	66.25	66.50	2,600	172,750	66.442	10.01	9.785	10.01	9.974	10.01	17,270	10.003	0.38%
1998-04-09	0	66.25	65.50	66.50	66.25	66.25	1,000	66,250	66.250	9.974	9.861	10.01	9.974	9.974	6,642	9.9737	-0.38%
1998-04-08	0	66.50	65.00	66.50	66.00	66.50	2,000	132,500	66.250	10.01	9.785	10.01	9.936	10.01	13,285	9.9737	1.53%
1998-04-07	0	65.50	64.00	-	64.00	65.50	5,000	323,100	64.620	9.861	9.635	-	9.635	9.861	33,212	9.7283	-1.50%
1998-04-03	0	66.50	65.50	67.00	66.50	66.50	1,000	66,500	66.500	10.01	9.861	10.09	10.01	10.01	6,642	10.011	-1.12%
1998-04-02	0	67.25	66.50	67.25	66.00	67.25	18,000	1,197,150	66.508	10.12	10.01	10.12	9.936	10.12	119,565	10.013	1.89%
1998-04-01	0	66.00	66.00	66.50	66.00	68.00	600	40,400	67.333	9.936	9.936	10.01	9.936	10.24	3,985	10.137	-1.49%
1998-03-31	0	67.00	65.50	67.00	66.00	67.50	17,000	1,130,150	66.479	10.09	9.861	10.09	9.936	10.16	112,922	10.008	2.29%
1998-03-30	0	65.50	65.50	66.50	65.50	66.50	1,800	118,700	65.944	9.861	9.861	10.01	9.861	10.01	11,956	9.9277	-1.50%
1998-03-27	0	66.50	66.00	66.50	66.00	66.50	4,000	265,050	66.263	10.01	9.936	10.01	9.936	10.01	26,570	9.9756	0.76%
1998-03-26	0	66.00	66.00	66.50	66.00	66.25	3,800	251,050	66.066	9.936	9.936	10.01	9.936	9.974	25,241	9.9459	-1.49%
1998-03-25	0	67.00	66.25	67.00	66.25	67.00	3,000	200,250	66.750	10.09	9.974	10.09	9.974	10.09	19,927	10.049	0.00%
1998-03-24	0	67.00	66.50	67.00	67.00	67.00	1,000	67,000	67.000	10.09	10.01	10.09	10.09	10.09	6,642	10.087	-1.47%
1998-03-23	0	68.00	66.50	68.00	66.00	68.50	3,400	229,950	67.632	10.24	10.01	10.24	9.936	10.31	22,584	10.182	0.00%
1998-03-20	0	68.00	67.25	68.50	67.75	68.00	2,400	162,950	67.896	10.24	10.12	10.31	10.20	10.24	15,942	10.221	-0.87%
1998-03-19	0	70.50	69.00	70.75	70.00	70.75	6,400	450,800	70.438	10.33	10.11	10.36	10.25	10.36	43,689	10.318	-0.70%
1998-03-18	0	71.00	70.50	71.00	-	-	0	0	-	10.40	10.33	10.40	-	-	0	-	-0.35%
1998-03-17	0	71.25	70.50	71.50	71.00	72.00	16,400	1,166,750	71.143	10.44	10.33	10.47	10.40	10.55	111,954	10.422	-1.04%
1998-03-16	0	72.00	71.00	72.00	-	-	0	0	-	10.55	10.40	10.55	-	-	0	-	0.00%
1998-03-13	0	72.00	70.50	72.00	72.00	72.00	3,400	244,800	72.000	10.55	10.33	10.55	10.55	10.55	23,210	10.547	0.00%
1998-03-12	0	72.00	70.25	72.00	71.00	72.00	1,200	86,000	71.667	10.55	10.29	10.55	10.40	10.55	8,192	10.498	-0.69%
1998-03-11	0	72.50	71.00	72.50	72.50	72.75	3,800	276,200	72.684	10.62	10.40	10.62	10.62	10.66	25,941	10.647	0.69%
1998-03-10	0	72.00	69.50	72.00	71.50	72.00	9,000	646,000	71.778	10.55	10.18	10.55	10.47	10.55	61,438	10.515	0.70%
1998-03-09	0	71.50	70.00	71.50	69.50	71.50	13,401	942,071	70.299	10.47	10.25	10.47	10.18	10.47	91,481	10.298	-2.05%
1998-03-06	0	73.00	71.00	73.00	-	-	0	0	-	10.69	10.40	10.69	-	-	0	-	0.00%
1998-03-05	0	73.00	-	73.00	73.00	73.00	1,000	73,000	73.000	10.69	-	10.69	10.69	10.69	6,826	10.694	-0.34%
1998-03-04	0	73.25	71.50	73.25	73.25	73.50	4,000	293,250	73.313	10.73	10.47	10.73	10.73	10.77	27,306	10.739	0.00%
1998-03-03	0	73.25	71.50	73.25	-	-	0	0	-	10.73	10.47	10.73	-	-	0	-	-0.34%
1998-03-02	0	73.50	72.50	73.75	73.00	74.00	5,400	397,600	73.630	10.77	10.62	10.80	10.69	10.84	36,863	10.786	0.00%
1998-02-27	0	73.50	72.75	73.75	71.75	73.50	24,112	1,739,140	72.128	10.77	10.66	10.80	10.51	10.77	164,600	10.566	1.38%
1998-02-26	0	72.50	72.50	72.75	72.50	72.50	2,000	145,000	72.500	10.62	10.62	10.66	10.62	10.62	13,653	10.620	0.00%
1998-02-25	0	72.50	72.00	72.75	72.00	72.75	11,000	797,850	72.532	10.62	10.55	10.66	10.55	10.66	75,091	10.625	0.00%
1998-02-24	0	72.50	71.75	74.00	72.50	72.75	22,800	1,653,150	72.507	10.62	10.51	10.84	10.62	10.66	155,643	10.621	-1.02%
1998-02-23	0	73.25	73.25	74.00	73.00	74.00	3,400	250,200	73.588	10.73	10.73	10.84	10.69	10.84	23,210	10.780	1.03%
1998-02-20	0	72.50	72.50	74.00	72.50	74.25	10,200	748,000	73.333	10.62	10.62	10.84	10.62	10.88	69,630	10.743	-2.03%
1998-02-19	0	74.00	73.50	74.75	72.50	74.00	40,200	2,944,700	73.251	10.84	10.77	10.95	10.62	10.84	274,424	10.730	0.00%
1998-02-18	0	74.00	74.00	75.50	68.50	77.25	54,887	4,065,084	74.063	10.84	10.84	11.06	10.03	11.32	374,684	10.849	10.04%
1998-02-17	0	67.25	64.25	67.25	64.00	67.50	8,000	529,750	66.219	9.851	9.412	9.851	9.375	9.888	54,612	9.7003	5.08%
1998-02-16	0	64.00	64.00	66.00	64.00	67.00	5,000	323,950	64.790	9.375	9.375	9.668	9.375	9.815	34,132	9.4910	-5.19%
1998-02-13	0	67.50	67.50	69.00	67.50	68.50	1,400	95,500	68.214	9.888	9.888	10.11	9.888	10.03	9,557	9.9926	-2.17%
1998-02-12	0	69.00	69.00	69.75	68.50	69.00	7,600	521,350	68.599	10.11	10.11	10.22	10.03	10.11	51,881	10.049	0.36%
1998-02-11	0	68.75	67.50	68.75	68.50	69.25	18,800	1,295,700	68.920	10.07	9.888	10.07	10.03	10.14	128,338	10.096	0.36%
1998-02-10	0	68.50	68.50	69.00	68.00	68.00	5,400	367,200	68.000	10.03	10.03	10.11	9.961	9.961	36,863	9.9612	0.00%
1998-02-09	0	68.50	68.50	69.25	68.00	68.50	3,800	259,150	68.197	10.03	10.03	10.14	9.961	10.03	25,941	9.9901	0.74%
1998-02-06	0	68.00	67.00	68.00	68.00	68.00	5,200	353,600	68.000	9.961	9.815	9.961	9.961	9.961	35,498	9.9612	1.49%
1998-02-05	0	67.00	66.00	67.00	67.00	68.50	2,000	135,700	67.850	9.815	9.668	9.815	9.815	10.03	13,653	9.9393	-1.47%
1998-02-04	0	68.00	68.00	68.50	68.00	68.00	600	40,800	68.000	9.961	9.961	10.03	9.961	9.961	4,096	9.9612	0.37%
1998-02-03	0	67.75	67.75	68.00	67.00	67.75	3,800	256,100	67.395	9.925	9.925	9.961	9.815	9.925	25,941	9.8726	1.12%
1998-02-02	0	67.00	67.00	68.00	65.00	67.00	12,200	799,250	65.512	9.815	9.815	9.961	9.522	9.815	83,283	9.5968	3.08%
1998-01-27	0	65.00	-	65.00	-	-	0	0	-	9.522	-	9.522	-	-	0	-	0.00%
1998-01-26	0	65.00	63.00	65.00	-	-	0	0	-	9.522	9.229	9.522	-	-	0	-	0.00%
1998-01-23	0	65.00	63.25	65.00	-	-	0	0	-	9.522	9.265	9.522	-	-	0	-	0.00%
1998-01-22	0	65.00	-	65.00	65.00	65.00	462	29,720	64.329	9.522	-	9.522	9.522	9.522	3,154	9.4235	0.00%
1998-01-21	0	65.00	63.00	65.00	-	-	600	39,000	65.000	9.522	9.229	9.522	-	-	4,096	9.5218	0.00%
1998-01-20	0	65.00	64.00	65.50	65.00	65.75	6,600	429,150	65.023	9.522	9.375	9.595	9.522	9.632	45,055	9.5251	0.00%
1998-01-19	0	65.00	64.75	65.25	65.00	65.25	13,200	853,500	64.659	9.522	9.485	9.558	9.522	9.558	90,109	9.4718	1.17%
1998-01-16	0	64.25	63.50	64.25	63.50	65.00	47,800	3,058,700	63.990	9.412	9.302	9.412	9.302	9.522	326,305	9.3737	-1.15%
1998-01-15	0	65.00	64.00	66.25	65.00	67.00	21,000	1,377,000	65.571	9.522	9.375	9.705	9.522	9.815	143,356	9.6055	-2.26%
1998-01-14	0	66.50	66.50	67.00	66.50	66.50	13,400	891,100	66.500	9.742	9.742	9.815	9.742	9.742	91,475	9.7415	-0.75%
1998-01-13	0	67.00	65.00	67.00	65.00	67.00	5,912	385,012	65.124	9.815	9.522	9.815	9.522	9.815	40,358	9.5399	0.00%
1998-01-12	0	67.00	64.00	67.00	65.00	67.00	10,600	701,600	66.189	9.815	9.375	9.815	9.522	9.815	72,361	9.6959	-1.47%
1998-01-09	0	68.00	67.25	68.00	67.00	68.00	8,200	553,050	67.445	9.961	9.851	9.961	9.815	9.961	55,977	9.8800	-0.37%
1998-01-08	0	68.25	68.00	69.00	68.00	69.00	7,000	479,300	68.471	9.998	9.961	10.11	9.961	10.11	47,785	10.030	-2.50%
1998-01-07	0	70.00	70.00	70.50	70.00	70.00	13,000	910,000	70.000	10.25	10.25	10.33	10.25	10.25	88,744	10.254	-1.41%
1998-01-06	0	71.00	71.00	71.50	71.00	72.00	12,000	853,500	71.125	10.40	10.40	10.47	10.40	10.55	81,918	10.419	0.00%
1998-01-05	0	71.00	71.00	72.00	71.00	71.50	17,000	1,212,700	71.335	10.40	10.40	10.55	10.40	10.47	116,050	10.450	-2.07%
1998-01-02	0	72.50	71.50	72.50	72.00	72.50	7,600	548,300	72.145	10.62	10.47	10.62	10.55	10.62	51,881	10.568	0.69%
1997-12-31	0	72.00	-	72.00	72.00	72.00	2,000	144,000	72.000	10.55	-	10.55	10.55	10.55	13,653	10.547	1.05%
1997-12-30	0	71.25	71.25	71.50	71.25	71.75	3,800	271,600	71.474	10.44	10.44	10.47	10.44	10.51	25,941	10.470	-0.70%
1997-12-29	0	71.75	70.50	71.75	-	-	0	0	-	10.51	10.33	10.51	-	-	0	-	0.00%
1997-12-24	0	71.75	-	72.50	-	-	0	0	-	10.51	-	10.62	-	-	0	-	0.00%
1997-12-23	0	71.75	71.50	71.75	71.50	71.75	1,200	85,900	71.583	10.51	10.47	10.51	10.47	10.51	8,192	10.486	0.35%
1997-12-22	0	71.50	71.00	72.50	71.00	74.00	5,200	375,900	72.288	10.47	10.40	10.62	10.40	10.84	35,498	10.589	-3.38%
1997-12-19	0	74.00	-	74.00	-	-	0	0	-	10.84	-	10.84	-	-	0	-	0.00%
1997-12-18	0	74.00	73.00	74.00	-	-	0	0	-	10.84	10.69	10.84	-	-	0	-	-0.34%
1997-12-17	0	74.25	73.25	74.25	74.00	74.25	2,800	207,300	74.036	10.88	10.73	10.88	10.84	10.88	19,114	10.845	0.34%
1997-12-16	0	74.00	73.00	74.00	74.25	74.25	800	59,400	74.250	10.84	10.69	10.84	10.88	10.88	5,461	10.877	0.00%
1997-12-15	0	74.00	-	74.50	74.00	74.00	400	29,600	74.000	10.84	-	10.91	10.84	10.84	2,731	10.840	0.00%
1997-12-12	0	74.00	-	75.00	73.50	74.00	12,000	887,000	73.917	10.84	-	10.99	10.77	10.84	81,918	10.828	0.68%
1997-12-11	0	73.50	-	73.50	-	-	0	0	-	10.77	-	10.77	-	-	0	-	0.00%
1997-12-10	0	73.50	-	74.00	73.50	74.75	800	59,550	74.438	10.77	-	10.84	10.77	10.95	5,461	10.904	-1.34%
1997-12-09	0	74.50	-	74.50	-	-	0	0	-	10.91	-	10.91	-	-	0	-	-0.33%
1997-12-08	0	74.75	73.00	75.00	74.00	74.75	4,200	312,450	74.393	10.95	10.69	10.99	10.84	10.95	28,671	10.898	1.70%
1997-12-05	0	76.00	75.50	76.00	75.25	76.25	9,000	681,100	75.678	10.77	10.70	10.77	10.66	10.80	63,528	10.721	1.00%
1997-12-04	0	75.25	75.00	75.50	74.50	75.25	15,800	1,187,100	75.133	10.66	10.63	10.70	10.55	10.66	111,527	10.644	0.33%
1997-12-03	0	75.00	-	75.00	74.50	75.00	31,600	2,357,250	74.597	10.63	-	10.63	10.55	10.63	223,054	10.568	0.00%
1997-12-02	0	75.00	74.00	75.00	74.00	75.00	1,000	74,400	74.400	10.63	10.48	10.63	10.48	10.63	7,059	10.540	1.35%
1997-12-01	0	74.00	72.75	74.00	72.00	74.00	14,000	1,026,500	73.321	10.48	10.31	10.48	10.20	10.48	98,821	10.387	2.78%
1997-11-28	0	72.00	70.00	72.00	70.00	72.00	18,400	1,310,000	71.196	10.20	9.917	10.20	9.917	10.20	129,879	10.086	2.86%
1997-11-27	0	70.00	69.00	71.00	70.00	70.00	12,000	840,000	70.000	9.917	9.775	10.06	9.917	9.917	84,704	9.9169	-1.41%
1997-11-26	0	71.00	71.00	71.50	71.00	72.25	2,400	171,350	71.396	10.06	10.06	10.13	10.06	10.24	16,941	10.115	-0.70%
1997-11-25	0	71.50	70.50	71.75	70.00	72.00	8,000	569,000	71.125	10.13	9.988	10.16	9.917	10.20	56,469	10.076	3.62%
1997-11-24	0	69.00	68.00	69.75	69.00	69.00	1,400	96,600	69.000	9.775	9.634	9.881	9.775	9.775	9,882	9.7752	0.00%
1997-11-21	0	69.00	68.75	70.00	68.75	69.00	21,600	1,485,400	68.769	9.775	9.740	9.917	9.740	9.775	152,467	9.7424	2.22%
1997-11-20	0	67.50	67.50	68.00	67.00	67.00	1,400	93,800	67.000	9.563	9.563	9.634	9.492	9.492	9,882	9.4919	-0.74%
1997-11-19	0	68.00	67.00	68.25	67.00	68.00	4,000	270,500	67.625	9.634	9.492	9.669	9.492	9.634	28,235	9.5804	0.00%
1997-11-18	0	68.00	-	68.00	68.00	68.00	2,000	136,000	68.000	9.634	-	9.634	9.634	9.634	14,117	9.6336	-1.09%
1997-11-17	0	68.75	67.25	68.75	67.75	68.75	17,000	1,164,750	68.515	9.740	9.527	9.740	9.598	9.740	119,997	9.7065	1.48%
1997-11-14	0	67.75	67.75	68.00	67.00	67.00	400	26,800	67.000	9.598	9.598	9.634	9.492	9.492	2,823	9.4919	0.00%
1997-11-13	0	67.75	-	68.00	66.50	67.75	6,800	456,450	67.125	9.598	-	9.634	9.421	9.598	47,999	9.5096	0.00%
1997-11-12	0	67.75	-	67.75	67.75	68.00	1,200	81,550	67.958	9.598	-	9.598	9.598	9.634	8,470	9.6277	-1.45%
1997-11-11	0	68.75	-	68.75	68.75	69.00	21,000	1,448,750	68.988	9.740	-	9.740	9.740	9.775	148,232	9.7735	-0.36%
1997-11-10	0	69.00	-	69.00	-	-	0	0	-	9.775	-	9.775	-	-	0	-	0.00%
1997-11-07	0	69.00	-	69.00	68.00	69.00	33,600	2,310,600	68.768	9.775	-	9.775	9.634	9.775	237,171	9.7423	0.00%
1997-11-06	0	69.00	-	69.00	69.00	69.00	1,000	69,000	69.000	9.775	-	9.775	9.775	9.775	7,059	9.7752	-0.72%
1997-11-05	0	69.50	-	69.50	-	-	0	0	-	9.846	-	9.846	-	-	0	-	0.00%
1997-11-04	0	69.50	-	69.50	69.50	70.00	2,000	139,500	69.750	9.846	-	9.846	9.846	9.917	14,117	9.8815	-0.71%
1997-11-03	0	70.00	67.50	70.50	68.00	70.00	36,000	2,479,000	68.861	9.917	9.563	9.988	9.634	9.917	254,112	9.7556	3.70%
1997-10-31	0	67.50	67.50	68.50	66.75	67.50	28,000	1,872,500	66.875	9.563	9.563	9.704	9.456	9.563	197,642	9.4742	0.75%
1997-10-30	0	67.00	-	68.00	67.00	69.00	2,600	175,400	67.462	9.492	-	9.634	9.492	9.775	18,353	9.5573	-4.29%
1997-10-29	0	70.00	70.00	71.00	66.00	67.00	3,400	225,800	66.412	9.917	9.917	10.06	9.350	9.492	23,999	9.4086	6.06%
1997-10-28	0	66.00	-	66.00	65.00	66.00	1,400	91,800	65.571	9.350	-	9.350	9.209	9.350	9,882	9.2895	-8.01%
1997-10-27	0	71.75	-	71.75	72.00	72.25	20,000	1,444,800	72.240	10.16	-	10.16	10.20	10.24	141,173	10.234	-0.35%
1997-10-24	0	72.00	-	72.00	71.75	72.50	22,800	1,641,350	71.989	10.20	-	10.20	10.16	10.27	160,937	10.199	-1.37%
1997-10-23	0	73.00	-	73.00	73.00	73.00	400	29,200	73.000	10.34	-	10.34	10.34	10.34	2,823	10.342	1.39%
1997-10-22	0	72.00	71.00	72.75	72.00	74.00	7,600	550,450	72.428	10.20	10.06	10.31	10.20	10.48	53,646	10.261	-2.70%
1997-10-21	0	74.00	-	74.25	74.00	76.00	2,800	208,700	74.536	10.48	-	10.52	10.48	10.77	19,764	10.559	-3.90%
1997-10-20	0	77.00	-	77.50	77.00	79.00	6,600	512,850	77.705	10.91	-	10.98	10.91	11.19	46,587	11.008	-1.28%
1997-10-17	0	78.00	77.50	78.50	76.50	78.50	10,400	802,800	77.192	11.05	10.98	11.12	10.84	11.12	73,410	10.936	-0.95%
1997-10-16	0	78.75	77.75	78.75	79.00	81.75	2,600	209,050	80.404	11.16	11.01	11.16	11.19	11.58	18,353	11.391	-3.67%
1997-10-15	0	81.75	-	81.75	-	-	0	0	-	11.58	-	11.58	-	-	0	-	-4.39%
1997-10-14	0	85.50	-	85.50	85.75	85.75	1,000	85,750	85.750	12.11	-	12.11	12.15	12.15	7,059	12.148	0.59%
1997-10-13	0	85.00	-	85.00	85.00	85.00	1,000	85,000	85.000	12.04	-	12.04	12.04	12.04	7,059	12.042	0.00%
1997-10-09	0	85.00	-	85.00	-	-	0	0	-	12.04	-	12.04	-	-	0	-	-0.58%
1997-10-08	0	85.50	-	86.00	85.50	85.50	400	34,200	85.500	12.11	-	12.18	12.11	12.11	2,823	12.113	-1.16%
1997-10-07	0	86.50	-	86.50	-	-	0	0	-	12.25	-	12.25	-	-	0	-	0.00%
1997-10-06	0	86.50	-	86.50	-	-	0	0	-	12.25	-	12.25	-	-	0	-	-0.57%
1997-10-03	0	87.00	-	87.50	87.00	87.00	1,000	87,000	87.000	12.33	-	12.40	12.33	12.33	7,059	12.325	-1.14%
1997-09-30	0	88.00	-	88.00	85.50	88.00	21,800	1,885,900	86.509	12.47	-	12.47	12.11	12.47	153,879	12.256	2.33%
1997-09-29	0	86.00	85.00	86.00	84.00	86.00	18,200	1,539,000	84.560	12.18	12.04	12.18	11.90	12.18	128,468	11.980	2.38%
1997-09-26	0	84.00	81.50	84.00	81.00	84.00	31,800	2,616,200	82.270	11.90	11.55	11.90	11.48	11.90	224,465	11.655	3.07%
1997-09-25	0	81.50	79.25	82.00	79.00	81.50	20,287	1,623,949	80.049	11.55	11.23	11.62	11.19	11.55	143,199	11.341	3.16%
1997-09-24	0	79.00	78.00	79.00	78.00	79.00	7,000	546,400	78.057	11.19	11.05	11.19	11.05	11.19	49,411	11.058	0.00%
1997-09-23	0	79.00	78.50	79.00	79.00	79.00	9,200	726,900	79.011	11.19	11.12	11.19	11.19	11.19	64,940	11.193	-0.63%
1997-09-22	0	79.50	78.00	79.50	-	-	0	0	-	11.26	11.05	11.26	-	-	0	-	-0.62%
1997-09-19	0	80.00	77.25	80.00	78.00	80.00	14,429	1,132,904	78.516	11.33	10.94	11.33	11.05	11.33	101,849	11.123	2.56%
1997-09-18	0	78.00	77.75	78.00	78.00	78.25	22,000	1,716,100	78.005	11.05	11.01	11.05	11.05	11.09	155,290	11.051	0.97%
1997-09-16	0	77.25	77.25	78.00	77.00	77.00	1,000	77,000	77.000	10.94	10.94	11.05	10.91	10.91	7,059	10.909	-0.96%
1997-09-15	0	78.00	76.50	78.00	76.50	78.00	3,600	279,300	77.583	11.05	10.84	11.05	10.84	11.05	25,411	10.991	1.30%
1997-09-12	0	77.00	76.50	77.00	77.00	78.00	1,600	123,400	77.125	10.91	10.84	10.91	10.91	11.05	11,294	10.926	-2.53%
1997-09-11	0	79.00	78.00	79.00	79.00	79.00	2,000	158,000	79.000	11.19	11.05	11.19	11.19	11.19	14,117	11.192	0.00%
1997-09-10	0	79.00	78.50	79.00	78.50	79.00	15,200	1,198,800	78.868	11.19	11.12	11.19	11.12	11.19	107,292	11.173	0.00%
1997-09-09	0	79.00	78.00	79.00	79.00	79.00	10,400	821,600	79.000	11.19	11.05	11.19	11.19	11.19	73,410	11.192	0.00%
1997-09-08	0	79.00	-	79.50	79.00	79.50	21,600	1,712,900	79.301	11.19	-	11.26	11.19	11.26	152,467	11.235	0.64%
1997-09-05	0	78.50	78.00	-	76.00	78.50	23,200	1,798,150	77.506	11.12	11.05	-	10.77	11.12	163,761	10.980	3.29%
1997-09-04	0	76.00	73.00	-	72.50	76.00	16,200	1,205,400	74.407	10.77	10.34	-	10.27	10.77	114,350	10.541	4.83%
1997-09-03	0	72.50	69.00	72.50	69.50	72.50	98,637	6,910,316	70.058	10.27	9.775	10.27	9.846	10.27	696,245	9.9251	6.62%
1997-09-02	0	68.00	67.25	68.50	67.50	69.00	31,400	2,138,900	68.118	9.634	9.527	9.704	9.563	9.775	221,642	9.6503	-1.45%
1997-09-01	0	69.00	69.00	69.50	69.00	69.50	8,200	567,800	69.244	9.775	9.775	9.846	9.775	9.846	57,881	9.8098	1.47%
1997-08-29	0	68.00	67.00	-	68.00	70.00	14,400	986,550	68.510	9.634	9.492	-	9.634	9.917	101,645	9.7059	-2.86%
1997-08-28	0	70.00	70.00	75.00	69.00	74.50	72,000	5,172,750	71.844	9.917	9.917	10.63	9.775	10.55	508,223	10.178	-5.41%
1997-08-27	0	74.00	74.00	75.25	74.00	75.25	1,981	146,982	74.196	10.48	10.48	10.66	10.48	10.66	13,983	10.511	-0.67%
1997-08-26	0	74.50	74.00	75.00	74.25	74.50	3,000	223,000	74.333	10.55	10.48	10.63	10.52	10.55	21,176	10.531	1.36%
1997-08-25	0	73.50	73.50	-	-	-	0	0	-	10.41	10.41	-	-	-	0	-	0.34%
1997-08-22	0	73.25	73.25	75.50	73.00	74.00	7,000	514,500	73.500	10.38	10.38	10.70	10.34	10.48	49,411	10.413	-1.68%
1997-08-21	0	74.50	74.00	-	74.25	74.50	10,400	774,300	74.452	10.55	10.48	-	10.52	10.55	73,410	10.548	0.34%
1997-08-20	0	74.25	74.25	76.00	74.25	75.25	1,600	119,800	74.875	10.52	10.52	10.77	10.52	10.66	11,294	10.608	0.34%
1997-08-19	0	74.00	74.00	75.00	74.00	74.00	1,000	74,000	74.000	10.48	10.48	10.63	10.48	10.48	7,059	10.484	-1.33%
1997-08-15	0	75.00	74.00	76.25	75.00	76.50	14,800	1,112,700	75.182	10.63	10.48	10.80	10.63	10.84	104,468	10.651	-1.32%
1997-08-14	0	76.00	74.50	76.50	75.00	76.00	3,000	227,000	75.667	10.77	10.55	10.84	10.63	10.77	21,176	10.720	1.33%
1997-08-13	0	75.00	75.00	76.00	74.50	75.00	17,000	1,274,000	74.941	10.63	10.63	10.77	10.55	10.63	119,997	10.617	0.67%
1997-08-12	0	74.50	74.50	75.00	74.00	74.50	4,000	296,100	74.025	10.55	10.55	10.63	10.48	10.55	28,235	10.487	0.00%
1997-08-11	0	74.50	74.00	-	74.50	74.50	6,000	447,000	74.500	10.55	10.48	-	10.55	10.55	42,352	10.554	0.00%
1997-08-08	0	74.50	74.25	75.00	74.50	75.00	5,200	388,500	74.712	10.55	10.52	10.63	10.55	10.63	36,705	10.584	-1.97%
1997-08-07	0	76.00	75.00	76.00	76.00	76.00	600	45,600	76.000	10.77	10.63	10.77	10.77	10.77	4,235	10.767	1.33%
1997-08-06	0	75.00	74.25	76.00	74.00	76.75	20,000	1,507,550	75.378	10.63	10.52	10.77	10.48	10.87	141,173	10.679	-2.60%
1997-08-05	0	77.00	76.50	-	76.50	77.00	1,200	92,300	76.917	10.91	10.84	-	10.84	10.91	8,470	10.897	1.32%
1997-08-04	0	76.00	74.50	77.00	76.00	76.00	1,000	76,000	76.000	10.77	10.55	10.91	10.77	10.77	7,059	10.767	1.33%
1997-08-01	0	75.00	74.50	79.00	75.00	78.50	29,987	2,272,775	75.792	10.63	10.55	11.19	10.63	11.12	211,668	10.737	-2.60%
1997-07-31	0	78.50	77.50	79.00	78.00	78.50	6,000	470,500	78.417	10.91	10.77	10.98	10.84	10.91	43,177	10.897	0.64%
1997-07-30	0	78.00	77.00	-	78.00	78.00	3,000	234,000	78.000	10.84	10.70	-	10.84	10.84	21,588	10.839	0.00%
1997-07-29	0	78.00	77.50	-	78.00	78.00	600	46,800	78.000	10.84	10.77	-	10.84	10.84	4,318	10.839	-0.64%
1997-07-28	0	78.50	78.00	79.50	78.50	78.50	1,000	78,500	78.500	10.91	10.84	11.05	10.91	10.91	7,196	10.909	0.00%
1997-07-25	0	78.50	77.50	78.50	-	-	0	0	-	10.91	10.77	10.91	-	-	0	-	0.00%
1997-07-24	0	78.50	77.50	78.50	-	-	0	0	-	10.91	10.77	10.91	-	-	0	-	0.00%
1997-07-23	0	78.50	77.00	79.00	78.00	78.50	3,000	235,000	78.333	10.91	10.70	10.98	10.84	10.91	21,588	10.885	1.95%
1997-07-22	0	77.00	77.00	79.00	77.00	78.00	4,400	341,400	77.591	10.70	10.70	10.98	10.70	10.84	31,663	10.782	-0.32%
1997-07-21	0	77.25	76.00	78.00	77.25	78.00	1,400	108,450	77.464	10.73	10.56	10.84	10.73	10.84	10,075	10.765	1.64%
1997-07-18	0	76.00	75.00	79.00	76.00	78.50	133,800	10,285,050	76.869	10.56	10.42	10.98	10.56	10.91	962,846	10.682	-2.56%
1997-07-17	0	78.00	77.25	78.00	76.00	78.00	48,400	3,716,850	76.794	10.84	10.73	10.84	10.56	10.84	348,294	10.672	0.00%
1997-07-16	0	78.00	78.00	80.00	78.00	80.00	7,400	581,200	78.541	10.84	10.84	11.12	10.84	11.12	53,252	10.914	-1.27%
1997-07-15	0	79.00	79.00	80.00	78.00	79.00	8,000	628,250	78.531	10.98	10.98	11.12	10.84	10.98	57,569	10.913	0.64%
1997-07-14	0	78.50	78.00	79.00	78.00	78.50	47,000	3,668,500	78.053	10.91	10.84	10.98	10.84	10.91	338,220	10.847	1.29%
1997-07-11	0	77.50	77.00	79.75	77.50	79.50	53,000	4,133,000	77.981	10.77	10.70	11.08	10.77	11.05	381,397	10.836	-1.27%
1997-07-10	0	78.50	77.50	78.75	77.25	78.50	25,000	1,940,750	77.630	10.91	10.77	10.94	10.73	10.91	179,904	10.788	0.64%
1997-07-09	0	78.00	77.00	80.00	78.00	81.00	69,200	5,490,300	79.340	10.84	10.70	11.12	10.84	11.26	497,974	11.025	-2.50%
1997-07-08	0	80.00	80.00	81.00	80.00	83.00	35,200	2,860,900	81.276	11.12	11.12	11.26	11.12	11.53	253,305	11.294	-1.84%
1997-07-07	0	81.50	81.25	82.00	81.50	83.00	12,075	992,300	82.178	11.33	11.29	11.39	11.33	11.53	86,894	11.420	0.62%
1997-07-04	0	81.00	81.00	82.00	81.00	83.00	69,350	5,636,400	81.275	11.26	11.26	11.39	11.26	11.53	499,054	11.294	-2.41%
1997-07-03	0	83.00	82.50	83.00	82.50	83.00	3,000	248,500	82.833	11.53	11.46	11.53	11.46	11.53	21,588	11.511	-0.60%
1997-06-27	0	83.50	82.50	-	82.00	83.50	11,825	978,325	82.734	11.60	11.46	-	11.39	11.60	85,095	11.497	1.21%
1997-06-26	0	82.50	82.50	83.00	82.00	83.00	9,000	741,200	82.356	11.46	11.46	11.53	11.39	11.53	64,765	11.444	0.00%
1997-06-25	0	82.50	-	82.50	82.50	83.00	2,400	198,200	82.583	11.46	-	11.46	11.46	11.53	17,271	11.476	-0.30%
1997-06-24	0	82.75	-	82.75	-	-	0	0	-	11.50	-	11.50	-	-	0	-	-0.30%
1997-06-23	0	83.00	81.00	83.00	82.00	83.00	1,600	131,600	82.250	11.53	11.26	11.53	11.39	11.53	11,514	11.430	1.22%
1997-06-20	0	82.00	81.00	82.00	81.00	82.00	17,787	1,452,323	81.651	11.39	11.26	11.39	11.26	11.39	127,998	11.346	1.23%
1997-06-19	0	81.00	81.00	81.50	81.00	81.00	8,400	680,400	81.000	11.26	11.26	11.33	11.26	11.26	60,448	11.256	0.62%
1997-06-18	0	80.50	80.00	81.00	-	-	0	0	-	11.19	11.12	11.26	-	-	0	-	0.00%
1997-06-17	0	80.50	80.00	80.50	79.50	80.50	15,200	1,217,800	80.118	11.19	11.12	11.19	11.05	11.19	109,382	11.133	0.62%
1997-06-16	0	80.00	79.50	-	79.00	80.00	4,400	348,000	79.091	11.12	11.05	-	10.98	11.12	31,663	10.991	1.27%
1997-06-13	0	79.00	-	-	-	-	0	0	-	10.98	-	-	-	-	0	-	0.00%
1997-06-12	0	79.00	-	79.00	-	-	0	0	-	10.98	-	10.98	-	-	0	-	-4.53%
1997-06-11	0	82.75	-	83.00	-	-	0	0	-	11.50	-	11.53	-	-	0	-	0.00%
1997-06-10	0	82.75	-	-	-	-	0	0	-	11.50	-	-	-	-	0	-	0.00%
1997-06-06	0	82.75	82.50	83.00	82.25	82.75	3,400	280,150	82.397	11.50	11.46	11.53	11.43	11.50	24,467	11.450	0.61%
1997-06-05	0	82.25	-	-	82.00	82.25	3,200	262,800	82.125	11.43	-	-	11.39	11.43	23,028	11.412	0.92%
1997-06-04	0	81.50	79.00	-	80.50	81.50	3,400	275,400	81.000	11.33	10.98	-	11.19	11.33	24,467	11.256	2.52%
1997-06-03	0	79.50	77.75	79.75	77.75	79.50	27,600	2,150,800	77.928	11.05	10.80	11.08	10.80	11.05	198,614	10.829	1.92%
1997-06-02	0	78.00	77.75	78.00	77.75	78.50	34,600	2,700,800	78.058	10.84	10.80	10.84	10.80	10.91	248,987	10.847	0.00%
1997-05-30	0	78.00	78.00	78.50	77.00	79.00	41,800	3,234,600	77.383	10.84	10.84	10.91	10.70	10.98	300,800	10.753	0.32%
1997-05-29	0	77.75	77.00	77.75	77.00	79.25	79,200	6,182,800	78.066	10.80	10.70	10.80	10.70	11.01	569,936	10.848	-4.01%
1997-05-28	0	81.00	79.00	-	79.00	81.00	34,400	2,731,250	79.397	11.26	10.98	-	10.98	11.26	247,548	11.033	1.25%
1997-05-27	0	80.00	79.50	81.00	80.00	81.00	23,600	1,896,650	80.367	11.12	11.05	11.26	11.12	11.26	169,829	11.168	-0.62%
1997-05-26	0	80.50	80.50	82.50	80.50	82.50	35,000	2,862,100	81.774	11.19	11.19	11.46	11.19	11.46	251,866	11.364	-2.42%
1997-05-23	0	82.50	-	83.00	82.50	85.00	16,587	1,388,121	83.687	11.46	-	11.53	11.46	11.81	119,363	11.629	-3.79%
1997-05-22	0	85.75	-	86.00	84.00	85.75	9,000	764,000	84.889	11.92	-	11.95	11.67	11.92	64,765	11.796	-0.29%
1997-05-21	0	86.00	-	86.00	86.00	86.00	200	17,200	86.000	11.95	-	11.95	11.95	11.95	1,439	11.951	-0.29%
1997-05-20	0	86.25	-	86.50	86.00	86.25	22,000	1,894,500	86.114	11.99	-	12.02	11.95	11.99	158,316	11.967	0.29%
1997-05-19	0	86.00	-	86.00	-	-	0	0	-	11.95	-	11.95	-	-	0	-	0.00%
1997-05-16	0	86.00	84.50	86.00	86.00	86.00	200	17,200	86.000	11.95	11.74	11.95	11.95	11.95	1,439	11.951	0.29%
1997-05-15	0	85.75	-	86.00	-	-	0	0	-	11.92	-	11.95	-	-	0	-	0.00%
1997-05-14	0	85.75	85.00	85.75	85.75	85.75	10,200	874,650	85.750	11.92	11.81	11.92	11.92	11.92	73,401	11.916	-0.29%
1997-05-13	0	86.00	-	86.00	86.00	86.00	10,000	860,000	86.000	11.95	-	11.95	11.95	11.95	71,962	11.951	-0.86%
1997-05-12	0	86.75	-	-	86.00	86.75	21,000	1,811,000	86.238	12.06	-	-	11.95	12.06	151,119	11.984	1.17%
1997-05-09	0	85.75	-	85.75	86.00	86.00	11,000	946,000	86.000	11.92	-	11.92	11.95	11.95	79,158	11.951	0.29%
1997-05-08	0	85.50	-	86.00	85.50	85.50	400	34,200	85.500	11.88	-	11.95	11.88	11.88	2,878	11.881	-0.58%
1997-05-07	0	86.00	-	86.00	-	-	0	0	-	11.95	-	11.95	-	-	0	-	0.00%
1997-05-06	0	86.00	-	86.00	86.00	86.00	1,000	86,000	86.000	11.95	-	11.95	11.95	11.95	7,196	11.951	0.00%
1997-05-05	0	86.00	85.00	86.00	86.00	86.25	20,800	1,789,000	86.010	11.95	11.81	11.95	11.95	11.99	149,680	11.952	1.18%
1997-05-02	0	85.00	84.00	85.00	-	-	0	0	-	11.81	11.67	11.81	-	-	0	-	0.00%
1997-05-01	0	85.00	-	85.00	85.00	85.00	200	17,000	85.000	11.81	-	11.81	11.81	11.81	1,439	11.812	-0.58%
1997-04-30	0	85.50	84.50	85.50	84.75	86.00	20,200	1,723,250	85.309	11.88	11.74	11.88	11.78	11.95	145,362	11.855	1.18%
1997-04-29	0	84.50	-	84.50	84.00	85.50	14,800	1,253,150	84.672	11.74	-	11.74	11.67	11.88	106,503	11.766	-1.17%
1997-04-28	0	85.50	-	85.50	-	-	0	0	-	11.88	-	11.88	-	-	0	-	-0.58%
1997-04-25	0	86.00	-	86.00	-	-	0	0	-	11.95	-	11.95	-	-	0	-	0.00%
1997-04-24	0	86.00	-	86.25	-	-	0	0	-	11.95	-	11.99	-	-	0	-	0.00%
1997-04-23	0	86.00	85.50	86.00	84.50	86.00	7,600	645,350	84.914	11.95	11.88	11.95	11.74	11.95	54,691	11.800	2.38%
1997-04-22	0	84.00	84.00	84.50	82.50	84.00	11,800	983,700	83.364	11.67	11.67	11.74	11.46	11.67	84,915	11.585	1.82%
1997-04-21	0	82.50	81.50	83.25	-	-	0	0	-	11.46	11.33	11.57	-	-	0	-	0.00%
1997-04-18	0	82.50	82.00	82.50	82.50	82.50	400	33,000	82.500	11.46	11.39	11.46	11.46	11.46	2,878	11.464	0.00%
1997-04-17	0	82.50	82.50	83.50	82.50	82.50	1,000	82,500	82.500	11.46	11.46	11.60	11.46	11.46	7,196	11.464	-0.30%
1997-04-16	0	82.75	82.00	82.75	82.75	82.75	200	16,550	82.750	11.50	11.39	11.50	11.50	11.50	1,439	11.499	-0.30%
1997-04-15	0	83.00	82.50	83.50	83.00	83.00	1,000	83,000	83.000	11.53	11.46	11.60	11.53	11.53	7,196	11.534	0.61%
1997-04-14	0	82.50	82.00	83.50	82.50	83.00	600	49,700	82.833	11.46	11.39	11.60	11.46	11.53	4,318	11.511	-0.60%
1997-04-11	0	83.00	82.50	84.00	-	-	0	0	-	11.53	11.46	11.67	-	-	0	-	0.00%
1997-04-10	0	83.00	82.50	83.50	-	-	0	0	-	11.53	11.46	11.60	-	-	0	-	0.00%
1997-04-09	0	83.00	83.00	83.25	83.00	83.25	12,000	998,500	83.208	11.53	11.53	11.57	11.53	11.57	86,354	11.563	-1.19%
1997-04-08	0	84.00	83.25	84.50	-	-	0	0	-	11.67	11.57	11.74	-	-	0	-	0.00%
1997-04-07	0	84.00	83.25	84.00	84.00	85.00	4,000	337,400	84.350	11.67	11.57	11.67	11.67	11.81	28,785	11.722	-1.47%
1997-04-04	0	85.25	-	85.25	85.25	85.25	400	34,100	85.250	11.85	-	11.85	11.85	11.85	2,878	11.847	0.29%
1997-04-03	0	85.00	-	85.00	85.00	85.00	400	34,000	85.000	11.81	-	11.81	11.81	11.81	2,878	11.812	0.00%
1997-04-02	0	85.00	-	85.00	-	-	0	0	-	11.81	-	11.81	-	-	0	-	-1.16%
1997-04-01	0	86.00	-	86.00	-	-	0	0	-	11.95	-	11.95	-	-	0	-	0.00%
1997-03-27	0	86.00	85.00	86.50	84.00	86.00	26,200	2,231,550	85.174	11.95	11.81	12.02	11.67	11.95	188,539	11.836	0.58%
1997-03-26	0	85.50	85.50	86.00	85.00	85.00	7,000	595,000	85.000	11.88	11.88	11.95	11.81	11.81	50,373	11.812	1.18%
1997-03-25	0	84.50	-	86.00	84.50	84.50	1,000	84,500	84.500	11.74	-	11.95	11.74	11.74	7,196	11.742	-1.74%
1997-03-24	0	86.00	-	86.00	85.50	86.00	15,600	1,339,950	85.894	11.95	-	11.95	11.88	11.95	112,260	11.936	0.58%
1997-03-21	0	85.50	84.50	85.50	85.50	85.50	10,000	855,000	85.500	11.88	11.74	11.88	11.88	11.88	71,962	11.881	0.00%
1997-03-20	0	85.50	-	85.50	85.50	85.50	400	34,200	85.500	11.88	-	11.88	11.88	11.88	2,878	11.881	-1.44%
1997-03-19	0	86.75	-	86.75	-	-	0	0	-	12.06	-	12.06	-	-	0	-	0.00%
1997-03-18	0	86.75	85.75	86.75	86.75	86.75	11,200	971,600	86.750	12.06	11.92	12.06	12.06	12.06	80,597	12.055	0.00%
1997-03-17	0	86.75	86.00	87.00	86.50	86.75	4,000	346,500	86.625	12.06	11.95	12.09	12.02	12.06	28,785	12.038	0.87%
1997-03-14	0	86.00	-	86.00	86.00	86.00	1,000	86,000	86.000	11.95	-	11.95	11.95	11.95	7,196	11.951	0.36%
1997-03-13	0	85.69	-	87.00	-	-	0	0	-	11.91	-	12.09	-	-	0	-	0.00%
1997-03-12	0	87.50	87.00	88.00	-	-	0	0	-	11.91	11.84	11.98	-	-	0	-	0.00%
1997-03-11	0	87.50	87.50	88.00	87.50	88.00	18,000	1,581,000	87.833	11.91	11.91	11.98	11.91	11.98	132,267	11.953	-0.57%
1997-03-10	0	88.00	87.50	88.50	88.00	88.00	2,000	176,000	88.000	11.98	11.91	12.04	11.98	11.98	14,696	11.976	0.00%
1997-03-07	0	88.00	87.25	88.00	-	-	0	0	-	11.98	11.87	11.98	-	-	0	-	0.00%
1997-03-06	0	88.00	87.50	88.50	88.00	88.25	12,000	1,057,250	88.104	11.98	11.91	12.04	11.98	12.01	88,178	11.990	0.00%
1997-03-05	0	88.00	87.75	88.50	88.00	88.00	39,000	3,432,000	88.000	11.98	11.94	12.04	11.98	11.98	286,578	11.976	0.00%
1997-03-04	0	88.00	88.00	88.75	88.00	88.00	29,400	2,587,200	88.000	11.98	11.98	12.08	11.98	11.98	216,036	11.976	0.28%
1997-03-03	0	87.75	87.00	87.75	87.75	87.75	1,000	87,750	87.750	11.94	11.84	11.94	11.94	11.94	7,348	11.942	0.00%
1997-02-28	0	87.75	87.50	87.75	87.75	87.75	6,200	544,050	87.750	11.94	11.91	11.94	11.94	11.94	45,559	11.942	0.00%
1997-02-27	0	87.75	87.25	87.75	87.75	87.75	23,000	2,018,250	87.750	11.94	11.87	11.94	11.94	11.94	169,008	11.942	0.00%
1997-02-26	0	87.75	87.75	88.50	87.75	88.00	20,200	1,775,450	87.894	11.94	11.94	12.04	11.94	11.98	148,433	11.961	-0.85%
1997-02-25	0	88.50	88.00	89.00	88.00	88.50	22,000	1,937,200	88.055	12.04	11.98	12.11	11.98	12.04	161,660	11.983	0.57%
1997-02-24	0	88.00	88.50	89.50	88.00	89.50	13,800	1,222,150	88.562	11.98	12.04	12.18	11.98	12.18	101,405	12.052	0.00%
1997-02-21	0	88.00	88.00	89.00	87.00	87.50	15,800	1,376,600	87.127	11.98	11.98	12.11	11.84	11.91	116,101	11.857	0.00%
1997-02-20	0	88.00	87.50	88.50	87.00	88.00	9,000	788,000	87.556	11.98	11.91	12.04	11.84	11.98	66,133	11.915	0.57%
1997-02-19	0	87.50	86.50	87.50	87.00	89.00	16,200	1,418,900	87.586	11.91	11.77	11.91	11.84	12.11	119,040	11.919	-2.23%
1997-02-18	0	89.50	88.75	89.50	-	-	0	0	-	12.18	12.08	12.18	-	-	0	-	-1.10%
1997-02-17	0	90.50	90.00	91.00	89.00	90.50	14,800	1,329,800	89.851	12.32	12.25	12.38	12.11	12.32	108,753	12.228	0.56%
1997-02-14	0	90.00	89.25	90.00	89.00	90.00	18,062	1,611,444	89.217	12.25	12.15	12.25	12.11	12.25	132,723	12.141	0.00%
1997-02-13	0	90.00	90.00	91.00	89.75	91.00	28,600	2,586,850	90.449	12.25	12.25	12.38	12.21	12.38	210,157	12.309	-0.55%
1997-02-12	0	90.50	90.25	91.00	89.50	90.50	14,400	1,290,300	89.604	12.32	12.28	12.38	12.18	12.32	105,814	12.194	0.56%
1997-02-11	0	90.00	89.00	90.00	90.00	91.75	14,200	1,300,300	91.570	12.25	12.11	12.25	12.25	12.49	104,344	12.462	-1.91%
1997-02-10	0	91.75	91.50	92.00	91.00	91.75	27,400	2,511,800	91.672	12.49	12.45	12.52	12.38	12.49	201,340	12.475	0.82%
1997-02-05	0	91.00	91.00	91.50	89.00	91.50	18,550	1,684,775	90.823	12.38	12.38	12.45	12.11	12.45	136,308	12.360	3.41%
1997-02-04	0	88.00	86.50	88.00	85.25	88.00	12,000	1,032,350	86.029	11.98	11.77	11.98	11.60	11.98	88,178	11.708	3.53%
1997-02-03	0	85.00	84.25	85.00	84.75	85.00	3,800	322,500	84.868	11.57	11.47	11.57	11.53	11.57	27,923	11.550	0.89%
1997-01-31	0	84.25	84.00	85.00	83.25	84.25	14,000	1,170,700	83.621	11.47	11.43	11.57	11.33	11.47	102,874	11.380	1.51%
1997-01-30	0	83.00	82.75	83.00	82.75	83.00	8,800	728,650	82.801	11.30	11.26	11.30	11.26	11.30	64,664	11.268	0.61%
1997-01-29	0	82.50	82.50	82.75	82.00	82.50	22,028	1,809,490	82.145	11.23	11.23	11.26	11.16	11.23	161,865	11.179	0.61%
1997-01-28	0	82.00	81.50	82.00	82.00	82.00	1,000	82,000	82.000	11.16	11.09	11.16	11.16	11.16	7,348	11.159	0.92%
1997-01-27	0	81.25	81.25	82.00	81.00	81.25	47,600	3,855,800	81.004	11.06	11.06	11.16	11.02	11.06	349,773	11.024	0.00%
1997-01-24	0	81.25	81.00	81.50	81.25	81.50	6,000	487,600	81.267	11.06	11.02	11.09	11.06	11.09	44,089	11.059	-1.22%
1997-01-23	0	82.25	81.50	82.50	81.75	82.25	11,400	937,050	82.197	11.19	11.09	11.23	11.13	11.19	83,769	11.186	-0.30%
1997-01-22	0	82.50	82.00	82.50	81.50	82.50	7,800	639,100	81.936	11.23	11.16	11.23	11.09	11.23	57,316	11.151	1.23%
1997-01-21	0	81.50	81.25	81.50	81.00	81.50	12,200	988,650	81.037	11.09	11.06	11.09	11.02	11.09	89,648	11.028	0.00%
1997-01-20	0	81.50	80.75	81.50	81.00	81.50	25,000	2,032,750	81.310	11.09	10.99	11.09	11.02	11.09	183,704	11.065	0.62%
1997-01-17	0	81.00	80.25	81.00	80.25	81.00	25,200	2,031,700	80.623	11.02	10.92	11.02	10.92	11.02	185,174	10.972	0.93%
1997-01-16	0	80.25	80.25	81.00	80.25	80.50	10,400	836,250	80.409	10.92	10.92	11.02	10.92	10.96	76,421	10.943	-0.93%
1997-01-15	0	81.00	80.00	81.50	80.00	81.00	19,400	1,564,500	80.644	11.02	10.89	11.09	10.89	11.02	142,554	10.975	0.93%
1997-01-14	0	80.25	80.00	80.25	80.00	80.25	10,800	866,100	80.194	10.92	10.89	10.92	10.89	10.92	79,360	10.914	0.31%
1997-01-13	0	80.00	79.50	80.00	80.00	80.00	8,000	640,000	80.000	10.89	10.82	10.89	10.89	10.89	58,785	10.887	0.95%
1997-01-10	0	79.25	79.00	79.50	79.25	79.25	7,800	618,150	79.250	10.79	10.75	10.82	10.79	10.79	57,316	10.785	0.00%
1997-01-09	0	79.25	79.25	79.50	79.00	79.50	25,600	2,030,750	79.326	10.79	10.79	10.82	10.75	10.82	188,113	10.795	-0.31%
1997-01-08	0	79.50	79.50	80.00	79.50	79.50	5,400	429,300	79.500	10.82	10.82	10.89	10.82	10.82	39,680	10.819	-0.63%
1997-01-07	0	80.00	79.50	80.00	79.25	80.00	29,200	2,319,500	79.435	10.89	10.82	10.89	10.79	10.89	214,566	10.810	-0.31%
1997-01-06	0	80.25	79.25	80.25	80.00	80.25	2,600	208,450	80.173	10.92	10.79	10.92	10.89	10.92	19,105	10.911	0.31%
1997-01-03	0	80.00	79.50	80.00	79.50	80.00	22,800	1,818,050	79.739	10.89	10.82	10.89	10.82	10.89	167,538	10.852	0.00%
1997-01-02	0	80.00	79.00	80.00	80.00	80.25	27,400	2,197,000	80.182	10.89	10.75	10.89	10.89	10.92	201,340	10.912	0.00%
1996-12-31	0	80.00	79.25	80.25	80.00	80.25	24,200	1,941,000	80.207	10.89	10.79	10.92	10.89	10.92	177,826	10.915	0.00%
1996-12-30	0	80.00	78.25	80.00	79.00	80.00	12,600	1,004,800	79.746	10.89	10.65	10.89	10.75	10.89	92,587	10.853	1.91%
1996-12-27	0	78.50	78.00	79.00	78.50	78.50	2,200	172,700	78.500	10.68	10.61	10.75	10.68	10.68	16,166	10.683	0.64%
1996-12-24	0	78.00	77.50	78.75	78.00	78.00	800	62,400	78.000	10.61	10.55	10.72	10.61	10.61	5,879	10.615	0.00%
1996-12-23	0	78.00	77.50	78.25	78.00	78.00	6,200	483,600	78.000	10.61	10.55	10.65	10.61	10.61	45,559	10.615	0.65%
1996-12-20	0	77.50	77.50	77.75	77.25	77.75	10,093	781,865	77.466	10.55	10.55	10.58	10.51	10.58	74,165	10.542	0.65%
1996-12-19	0	77.00	76.75	77.75	77.00	77.00	4,000	308,000	77.000	10.48	10.44	10.58	10.48	10.48	29,393	10.479	0.00%
1996-12-18	0	77.00	77.00	78.00	77.00	77.50	3,000	231,600	77.200	10.48	10.48	10.61	10.48	10.55	22,044	10.506	0.00%
1996-12-17	0	77.00	76.50	77.50	77.00	77.00	4,887	376,125	76.964	10.48	10.41	10.55	10.48	10.48	35,910	10.474	-1.28%
1996-12-16	0	78.00	77.00	78.00	77.50	78.00	3,000	233,500	77.833	10.61	10.48	10.61	10.55	10.61	22,044	10.592	1.30%
1996-12-13	0	77.00	77.00	77.25	77.00	77.00	19,800	1,524,600	77.000	10.48	10.48	10.51	10.48	10.48	145,494	10.479	-0.65%
1996-12-12	0	77.50	76.50	77.50	77.50	77.50	1,000	77,500	77.500	10.55	10.41	10.55	10.55	10.55	7,348	10.547	0.00%
1996-12-11	0	77.50	77.00	79.00	77.50	78.00	20,600	1,601,500	77.743	10.55	10.48	10.75	10.55	10.61	151,372	10.580	-0.64%
1996-12-10	0	78.00	77.50	78.75	77.50	78.00	3,000	233,500	77.833	10.61	10.55	10.72	10.55	10.61	22,044	10.592	0.97%
1996-12-09	0	77.25	76.50	77.50	77.25	77.50	2,600	201,000	77.308	10.51	10.41	10.55	10.51	10.55	19,105	10.521	-0.32%
1996-12-06	0	77.50	76.50	77.50	77.00	77.50	1,200	92,500	77.083	10.55	10.41	10.55	10.48	10.55	8,818	10.490	0.00%
1996-12-05	0	77.50	77.25	78.50	77.50	77.50	843	65,268	77.423	10.55	10.51	10.68	10.55	10.55	6,195	10.536	0.00%
1996-12-04	0	77.50	77.25	78.00	77.00	77.50	12,600	975,900	77.452	10.55	10.51	10.61	10.48	10.55	92,587	10.540	-0.64%
1996-12-03	0	78.00	77.75	78.25	77.50	78.00	9,260	718,530	77.595	10.61	10.58	10.65	10.55	10.61	68,044	10.560	0.00%
1996-12-02	0	78.00	77.50	78.25	78.00	79.00	14,000	1,098,550	78.468	10.61	10.55	10.65	10.61	10.75	102,874	10.679	-1.27%
1996-11-29	0	79.00	78.25	79.50	79.00	79.00	7,600	600,400	79.000	10.75	10.65	10.82	10.75	10.75	55,846	10.751	0.00%
1996-11-28	0	79.00	78.50	80.00	79.00	80.25	15,000	1,193,850	79.590	10.75	10.68	10.89	10.75	10.92	110,222	10.831	-1.25%
1996-11-27	0	80.00	79.00	80.25	79.50	80.00	8,400	670,150	79.780	10.89	10.75	10.92	10.82	10.89	61,725	10.857	0.33%
1996-11-26	0	82.50	82.00	82.50	81.75	82.50	26,600	2,183,850	82.100	10.85	10.79	10.85	10.75	10.85	202,227	10.799	1.85%
1996-11-25	0	81.00	81.00	81.25	80.50	82.00	17,600	1,431,300	81.324	10.65	10.65	10.69	10.59	10.79	133,804	10.697	-0.61%
1996-11-22	0	81.50	81.25	81.50	80.50	82.00	27,800	2,264,400	81.453	10.72	10.69	10.72	10.59	10.79	211,350	10.714	0.93%
1996-11-21	0	80.75	80.75	81.00	80.75	81.00	15,200	1,227,600	80.763	10.62	10.62	10.65	10.62	10.65	115,558	10.623	-0.62%
1996-11-20	0	81.25	80.75	81.50	80.00	81.25	36,600	2,958,150	80.824	10.69	10.62	10.72	10.52	10.69	278,252	10.631	1.88%
1996-11-19	0	79.75	79.25	79.75	78.50	79.75	29,600	2,345,350	79.235	10.49	10.42	10.49	10.33	10.49	225,034	10.422	1.92%
1996-11-18	0	78.25	78.25	78.75	77.75	78.50	7,600	594,650	78.243	10.29	10.29	10.36	10.23	10.33	57,779	10.292	0.97%
1996-11-15	0	77.50	77.50	78.00	77.25	77.50	15,800	1,221,500	77.310	10.19	10.19	10.26	10.16	10.19	120,120	10.169	0.00%
1996-11-14	0	77.50	77.25	78.00	77.50	79.00	8,000	624,150	78.019	10.19	10.16	10.26	10.19	10.39	60,820	10.262	0.98%
1996-11-13	0	76.75	76.75	77.50	76.75	77.75	34,000	2,633,050	77.443	10.10	10.10	10.19	10.10	10.23	258,485	10.186	-0.97%
1996-11-12	0	77.50	76.75	78.00	77.25	77.50	8,600	665,500	77.384	10.19	10.10	10.26	10.16	10.19	65,382	10.179	0.00%
1996-11-11	0	77.50	77.00	77.75	77.00	79.50	41,631	3,232,248	77.640	10.19	10.13	10.23	10.13	10.46	316,500	10.212	1.31%
1996-11-08	0	76.50	76.00	77.00	76.50	76.50	12,000	918,000	76.500	10.06	9.997	10.13	10.06	10.06	91,230	10.062	0.00%
1996-11-07	0	76.50	76.00	77.00	76.50	76.50	5,000	382,500	76.500	10.06	9.997	10.13	10.06	10.06	38,013	10.062	0.00%
1996-11-06	0	76.50	76.50	77.00	-	-	0	0	-	10.06	10.06	10.13	-	-	0	-	0.00%
1996-11-05	0	76.50	76.00	76.50	76.50	76.50	10,000	765,000	76.500	10.06	9.997	10.06	10.06	10.06	76,025	10.062	0.00%
1996-11-04	0	76.50	76.00	77.00	76.50	77.00	2,600	200,000	76.923	10.06	9.997	10.13	10.06	10.13	19,767	10.118	-0.33%
1996-11-01	0	76.75	76.50	76.75	76.50	77.00	6,400	491,450	76.789	10.10	10.06	10.10	10.06	10.13	48,656	10.100	0.33%
1996-10-31	0	76.50	76.50	77.00	76.25	76.50	4,293	327,775	76.351	10.06	10.06	10.13	10.03	10.06	32,638	10.043	-0.65%
1996-10-30	0	77.00	76.25	77.00	76.25	77.25	27,600	2,124,750	76.984	10.13	10.03	10.13	10.03	10.16	209,829	10.126	0.00%
1996-10-29	0	77.00	76.25	77.00	-	-	0	0	-	10.13	10.03	10.13	-	-	0	-	-0.65%
1996-10-28	0	77.50	76.00	77.50	76.75	77.75	9,600	741,750	77.266	10.19	9.997	10.19	10.10	10.23	72,984	10.163	0.98%
1996-10-25	0	76.75	76.00	77.00	76.75	76.75	1,000	76,750	76.750	10.10	9.997	10.13	10.10	10.10	7,603	10.095	-0.32%
1996-10-24	0	77.00	75.75	77.00	-	-	0	0	-	10.13	9.964	10.13	-	-	0	-	0.00%
1996-10-23	0	77.00	75.50	77.00	77.00	77.00	10,000	770,000	77.000	10.13	9.931	10.13	10.13	10.13	76,025	10.128	0.00%
1996-10-22	0	77.00	76.25	77.00	77.00	77.50	7,600	586,350	77.151	10.13	10.03	10.13	10.13	10.19	57,779	10.148	0.00%
1996-10-18	0	77.00	76.50	77.00	76.00	77.25	18,200	1,395,750	76.690	10.13	10.06	10.13	9.997	10.16	138,366	10.087	1.32%
1996-10-17	0	76.00	75.50	76.00	75.75	76.00	10,000	759,250	75.925	9.997	9.931	9.997	9.964	9.997	76,025	9.9868	-0.33%
1996-10-16	0	76.25	76.25	76.50	76.00	76.50	40,800	3,115,200	76.353	10.03	10.03	10.06	9.997	10.06	310,182	10.043	0.33%
1996-10-15	0	76.00	75.75	76.00	75.75	76.00	7,400	562,100	75.959	9.997	9.964	9.997	9.964	9.997	56,259	9.9914	0.00%
1996-10-14	0	76.00	75.50	76.50	75.50	76.00	23,600	1,782,300	75.521	9.997	9.931	10.06	9.931	9.997	179,419	9.9337	0.66%
1996-10-11	0	75.50	75.25	75.50	75.50	75.50	6,000	453,000	75.500	9.931	9.898	9.931	9.931	9.931	45,615	9.9309	0.00%
1996-10-10	0	75.50	75.25	75.75	75.25	75.50	37,800	2,853,500	75.489	9.931	9.898	9.964	9.898	9.931	287,375	9.9295	-0.66%
1996-10-09	0	76.00	75.25	76.00	75.25	76.00	29,700	2,244,600	75.576	9.997	9.898	9.997	9.898	9.997	225,794	9.9409	1.00%
1996-10-08	0	75.25	75.25	76.00	75.25	75.75	24,000	1,808,800	75.367	9.898	9.898	9.997	9.898	9.964	182,460	9.9134	-0.99%
1996-10-07	0	76.00	75.75	76.25	76.00	76.25	4,000	304,250	76.063	9.997	9.964	10.03	9.997	10.03	30,410	10.005	-0.65%
1996-10-04	0	76.50	75.75	76.50	76.00	76.50	4,000	305,000	76.250	10.06	9.964	10.06	9.997	10.06	30,410	10.030	0.66%
1996-10-03	0	76.00	75.50	76.00	76.00	76.00	1,050	79,700	75.905	9.997	9.931	9.997	9.997	9.997	7,983	9.9842	-0.98%
1996-10-02	0	76.75	76.50	76.75	76.50	76.75	4,800	367,600	76.583	10.10	10.06	10.10	10.06	10.10	36,492	10.073	-0.65%
1996-10-01	0	77.25	77.25	77.50	77.25	78.00	3,600	278,750	77.431	10.16	10.16	10.19	10.16	10.26	27,369	10.185	-0.32%
1996-09-30	0	77.50	76.00	77.50	76.25	77.50	23,000	1,764,350	76.711	10.19	9.997	10.19	10.03	10.19	174,858	10.090	0.98%
1996-09-27	0	76.75	76.50	76.75	76.75	76.75	7,000	537,250	76.750	10.10	10.06	10.10	10.10	10.10	53,218	10.095	0.00%
1996-09-26	0	76.75	76.00	76.75	76.00	76.75	15,400	1,179,150	76.568	10.10	9.997	10.10	9.997	10.10	117,079	10.071	0.33%
1996-09-25	0	76.50	76.00	76.50	76.50	76.50	11,001	841,575	76.500	10.06	9.997	10.06	10.06	10.06	83,635	10.062	0.00%
1996-09-24	0	76.50	75.75	76.50	76.00	76.50	10,800	822,700	76.176	10.06	9.964	10.06	9.997	10.06	82,107	10.020	0.66%
1996-09-23	0	76.00	76.00	-	75.00	76.00	9,000	681,250	75.694	9.997	9.997	-	9.865	9.997	68,423	9.9565	1.33%
1996-09-20	0	75.00	74.75	75.25	75.00	75.25	4,200	315,500	75.119	9.865	9.832	9.898	9.865	9.898	31,931	9.8808	-0.33%
1996-09-19	0	75.25	75.25	75.75	75.25	75.25	2,800	210,700	75.250	9.898	9.898	9.964	9.898	9.898	21,287	9.8981	0.33%
1996-09-18	0	75.00	75.00	76.50	75.00	77.00	10,600	802,800	75.736	9.865	9.865	10.06	9.865	10.13	80,587	9.9620	-2.28%
1996-09-17	0	76.75	76.25	76.75	76.75	77.25	7,062	543,016	76.893	10.10	10.03	10.10	10.10	10.16	53,689	10.114	0.00%
1996-09-16	0	76.75	76.50	76.75	76.00	78.00	21,000	1,611,250	76.726	10.10	10.06	10.10	9.997	10.26	159,653	10.092	-0.65%
1996-09-13	0	77.25	-	77.25	76.75	77.50	5,400	415,600	76.963	10.16	-	10.16	10.10	10.19	41,054	10.123	0.65%
1996-09-12	0	76.75	76.50	77.25	76.50	77.25	7,900	607,450	76.892	10.10	10.06	10.16	10.06	10.16	60,060	10.114	-1.29%
1996-09-11	0	77.75	77.75	78.00	77.50	78.00	1,800	140,000	77.778	10.23	10.23	10.26	10.19	10.26	13,685	10.231	0.00%
1996-09-10	0	77.75	76.75	78.00	77.75	78.50	2,800	218,350	77.982	10.23	10.10	10.26	10.23	10.33	21,287	10.257	-1.58%
1996-09-09	0	79.00	78.25	79.00	78.00	79.25	20,343	1,606,297	78.961	10.39	10.29	10.39	10.26	10.42	154,658	10.386	0.96%
1996-09-06	0	78.25	77.25	78.50	77.00	78.50	5,200	404,700	77.827	10.29	10.16	10.33	10.13	10.33	39,533	10.237	0.32%
1996-09-05	0	78.00	77.50	78.75	77.50	78.50	5,000	388,600	77.720	10.26	10.19	10.36	10.19	10.33	38,013	10.223	0.00%
1996-09-04	0	78.00	78.00	78.25	77.75	79.00	18,400	1,446,600	78.620	10.26	10.26	10.29	10.23	10.39	139,886	10.341	0.00%
1996-09-03	0	78.00	77.25	78.00	77.50	79.25	37,000	2,907,750	78.588	10.26	10.16	10.26	10.19	10.42	281,293	10.337	0.65%
1996-09-02	0	77.50	77.25	77.75	75.50	77.75	19,800	1,522,050	76.871	10.19	10.16	10.23	9.931	10.23	150,530	10.111	2.99%
1996-08-30	0	75.25	74.75	75.25	75.25	75.50	6,400	481,850	75.289	9.898	9.832	9.898	9.898	9.931	48,656	9.9032	0.33%
1996-08-29	0	75.00	74.50	75.25	75.00	75.25	5,200	390,700	75.135	9.865	9.799	9.898	9.865	9.898	39,533	9.8829	-0.33%
1996-08-28	0	75.25	74.25	75.25	75.00	75.25	10,200	766,950	75.191	9.898	9.767	9.898	9.865	9.898	77,546	9.8903	0.33%
1996-08-27	0	75.00	75.00	-	73.75	75.00	16,600	1,241,750	74.804	9.865	9.865	-	9.701	9.865	126,202	9.8394	1.01%
1996-08-23	0	74.25	73.75	74.25	74.00	74.25	2,600	192,800	74.154	9.767	9.701	9.767	9.734	9.767	19,767	9.7539	0.00%
1996-08-22	0	74.25	73.75	74.25	74.00	74.25	6,400	474,100	74.078	9.767	9.701	9.767	9.734	9.767	48,656	9.7439	0.34%
1996-08-21	0	74.00	73.75	74.00	74.00	74.25	1,600	118,550	74.094	9.734	9.701	9.734	9.734	9.767	12,164	9.7460	-0.34%
1996-08-20	0	74.25	73.75	74.25	74.00	74.25	10,400	770,950	74.130	9.767	9.701	9.767	9.734	9.767	79,066	9.7507	-0.34%
1996-08-19	0	74.50	74.00	74.50	73.75	74.50	5,200	385,000	74.038	9.799	9.734	9.799	9.701	9.799	39,533	9.7387	0.68%
1996-08-16	0	74.00	73.50	74.00	74.00	74.00	8,000	592,000	74.000	9.734	9.668	9.734	9.734	9.734	60,820	9.7336	0.00%
1996-08-15	0	74.00	73.50	74.00	74.00	74.25	4,400	325,850	74.057	9.734	9.668	9.734	9.734	9.767	33,451	9.7411	0.00%
1996-08-14	0	74.00	73.50	74.25	74.00	74.00	1,000	74,000	74.000	9.734	9.668	9.767	9.734	9.734	7,603	9.7336	-0.34%
1996-08-13	0	74.25	73.75	74.25	74.25	74.50	14,000	1,040,850	74.346	9.767	9.701	9.767	9.767	9.799	106,435	9.7792	0.00%
1996-08-12	0	74.25	74.00	74.25	74.50	74.50	2,400	178,800	74.500	9.767	9.734	9.767	9.799	9.799	18,246	9.7994	0.34%
1996-08-09	0	74.00	73.75	74.00	74.00	74.00	5,000	370,000	74.000	9.734	9.701	9.734	9.734	9.734	38,013	9.7336	0.00%
1996-08-08	0	74.00	73.75	74.00	73.75	74.25	14,200	1,050,400	73.972	9.734	9.701	9.734	9.701	9.767	107,956	9.7299	1.02%
1996-08-07	0	73.25	73.00	73.50	72.75	73.25	15,000	1,095,250	73.017	9.635	9.602	9.668	9.569	9.635	114,038	9.6043	0.69%
1996-08-06	0	72.75	72.75	73.00	72.25	72.50	4,600	333,000	72.391	9.569	9.569	9.602	9.503	9.536	34,972	9.5220	1.04%
1996-08-05	0	72.00	71.50	72.00	72.00	72.00	1,000	72,000	72.000	9.471	9.405	9.471	9.471	9.471	7,603	9.4706	-0.35%
1996-08-02	0	72.25	-	72.25	72.00	72.25	6,025	434,100	72.050	9.503	-	9.503	9.471	9.503	45,805	9.4771	-0.34%
1996-08-01	0	72.50	-	72.50	72.25	72.50	1,200	86,750	72.292	9.536	-	9.536	9.503	9.536	9,123	9.5089	0.00%
1996-07-31	0	72.50	-	72.50	72.50	72.50	400	29,000	72.500	9.536	-	9.536	9.536	9.536	3,041	9.5363	0.35%
1996-07-30	0	72.25	71.00	72.50	72.25	72.25	12,000	867,000	72.250	9.503	9.339	9.536	9.503	9.503	91,230	9.5035	0.35%
1996-07-29	0	72.00	71.00	72.25	-	-	0	0	-	9.471	9.339	9.503	-	-	0	-	0.00%
1996-07-26	0	72.00	71.00	72.00	-	-	0	0	-	9.471	9.339	9.471	-	-	0	-	-0.14%
1996-07-25	0	72.75	71.50	72.75	72.50	72.75	1,200	87,050	72.542	9.484	9.321	9.484	9.451	9.484	9,205	9.4566	0.00%
1996-07-24	0	72.75	-	72.75	72.75	72.75	200	14,550	72.750	9.484	-	9.484	9.484	9.484	1,534	9.4837	0.00%
1996-07-23	0	72.75	-	72.75	72.50	72.75	2,000	145,300	72.650	9.484	-	9.484	9.451	9.484	15,342	9.4707	0.00%
1996-07-22	0	72.75	72.75	73.00	72.75	72.75	6,400	465,600	72.750	9.484	9.484	9.516	9.484	9.484	49,095	9.4837	-0.34%
1996-07-19	0	73.00	72.75	73.00	72.50	73.00	10,200	741,450	72.691	9.516	9.484	9.516	9.451	9.516	78,245	9.4761	1.39%
1996-07-18	0	72.00	71.50	72.25	72.00	72.00	600	43,200	72.000	9.386	9.321	9.419	9.386	9.386	4,603	9.3859	-0.35%
1996-07-17	0	72.25	72.00	72.50	72.00	72.75	6,400	464,250	72.539	9.419	9.386	9.451	9.386	9.484	49,095	9.4562	-0.34%
1996-07-16	0	72.50	71.75	72.50	72.50	72.50	2,000	145,000	72.500	9.451	9.353	9.451	9.451	9.451	15,342	9.4511	0.35%
1996-07-15	0	72.25	72.25	72.50	72.00	72.50	9,000	651,700	72.411	9.419	9.419	9.451	9.386	9.451	69,039	9.4395	-0.69%
1996-07-12	0	72.75	72.00	72.75	72.75	72.75	3,200	232,800	72.750	9.484	9.386	9.484	9.484	9.484	24,547	9.4837	0.00%
1996-07-11	0	72.75	72.25	72.75	72.00	72.75	5,289	382,919	72.399	9.484	9.419	9.484	9.386	9.484	40,572	9.4380	0.34%
1996-07-10	0	72.50	72.00	72.50	71.75	72.50	18,600	1,343,300	72.220	9.451	9.386	9.451	9.353	9.451	142,681	9.4147	0.35%
1996-07-09	0	72.25	71.75	72.25	-	-	0	0	-	9.419	9.353	9.419	-	-	0	-	0.00%
1996-07-08	0	72.25	72.25	72.50	71.00	72.50	3,200	230,700	72.094	9.419	9.419	9.451	9.256	9.451	24,547	9.3982	-1.03%
1996-07-05	0	73.00	72.25	73.00	73.00	73.00	2,400	175,200	73.000	9.516	9.419	9.516	9.516	9.516	18,410	9.5163	0.00%
1996-07-04	0	73.00	72.75	73.00	72.75	73.00	7,600	554,000	72.895	9.516	9.484	9.516	9.484	9.516	58,300	9.5026	0.00%
1996-07-03	0	73.00	72.50	73.00	73.00	73.00	5,000	365,000	73.000	9.516	9.451	9.516	9.516	9.516	38,355	9.5163	0.00%
1996-07-02	0	73.00	72.75	73.00	72.75	73.00	28,600	2,087,250	72.981	9.516	9.484	9.516	9.484	9.516	219,392	9.5138	0.34%
1996-07-01	0	72.75	72.25	72.75	72.75	72.75	1,400	101,850	72.750	9.484	9.419	9.484	9.484	9.484	10,739	9.4837	0.00%
1996-06-28	0	72.75	72.50	72.75	72.25	72.75	25,200	1,827,200	72.508	9.484	9.451	9.484	9.419	9.484	193,310	9.4522	0.69%
1996-06-27	0	72.25	71.75	72.25	72.25	72.25	3,400	245,650	72.250	9.419	9.353	9.419	9.419	9.419	26,082	9.4185	0.00%
1996-06-26	0	72.25	71.50	72.50	72.00	72.25	5,000	360,750	72.150	9.419	9.321	9.451	9.386	9.419	38,355	9.4055	1.05%
1996-06-25	0	71.50	72.00	72.25	71.50	72.50	5,000	358,900	71.780	9.321	9.386	9.419	9.321	9.451	38,355	9.3573	-1.04%
1996-06-24	0	72.25	72.25	72.50	72.00	72.50	12,000	867,650	72.304	9.419	9.419	9.451	9.386	9.451	92,052	9.4256	0.35%
1996-06-21	0	72.00	72.00	72.25	71.75	72.00	2,000	143,750	71.875	9.386	9.386	9.419	9.353	9.386	15,342	9.3697	-0.69%
1996-06-19	0	72.50	72.50	72.75	72.50	72.75	9,400	681,750	72.527	9.451	9.451	9.484	9.451	9.484	72,108	9.4546	0.00%
1996-06-18	0	72.50	72.50	72.75	72.25	72.50	4,600	333,000	72.391	9.451	9.451	9.484	9.419	9.451	35,287	9.4370	0.35%
1996-06-14	0	72.25	71.50	72.50	-	-	137	9,647	70.416	9.419	9.321	9.451	-	-	1,051	9.1795	0.00%
1996-06-13	0	72.25	71.75	72.50	71.75	72.25	741	52,879	71.362	9.419	9.353	9.451	9.353	9.419	5,684	9.3027	0.00%
1996-06-12	0	72.25	72.50	72.75	72.25	72.25	400	28,900	72.250	9.419	9.451	9.484	9.419	9.419	3,068	9.4185	-0.69%
1996-06-11	0	72.75	72.75	73.00	72.25	72.50	2,400	173,900	72.458	9.484	9.484	9.516	9.419	9.451	18,410	9.4457	0.34%
1996-06-10	0	72.50	72.25	73.25	72.00	72.50	3,000	216,900	72.300	9.451	9.419	9.549	9.386	9.451	23,013	9.4251	-1.36%
1996-06-07	0	73.50	73.25	73.50	73.00	73.50	5,400	395,450	73.231	9.581	9.549	9.581	9.516	9.581	41,424	9.5465	0.68%
1996-06-06	0	73.00	73.00	73.25	72.50	73.00	4,000	291,800	72.950	9.516	9.516	9.549	9.451	9.516	30,684	9.5098	0.00%
1996-06-05	0	73.00	72.25	73.50	73.00	73.75	6,000	439,500	73.250	9.516	9.419	9.581	9.516	9.614	46,026	9.5489	-0.68%
1996-06-04	0	73.50	73.00	73.75	73.00	73.50	5,400	396,700	73.463	9.581	9.516	9.614	9.516	9.581	41,424	9.5767	0.68%
1996-06-03	0	73.00	72.00	73.00	73.00	73.00	6,200	452,600	73.000	9.516	9.386	9.516	9.516	9.516	47,560	9.5163	0.34%
1996-05-31	0	72.75	72.75	73.00	70.50	73.00	26,200	1,862,400	71.084	9.484	9.484	9.516	9.190	9.516	200,981	9.2665	3.19%
1996-05-30	0	70.50	70.50	70.75	70.50	70.50	7,800	549,900	70.500	9.190	9.190	9.223	9.190	9.190	59,834	9.1904	0.00%
1996-05-29	0	70.50	70.25	70.50	69.50	70.50	6,400	447,600	69.938	9.190	9.158	9.190	9.060	9.190	49,095	9.1171	-0.35%
1996-05-28	0	70.75	70.00	70.75	70.00	70.75	1,200	84,300	70.250	9.223	9.125	9.223	9.125	9.223	9,205	9.1578	0.35%
1996-05-27	0	70.50	70.50	70.75	70.50	70.50	1,712	120,416	70.336	9.190	9.190	9.223	9.190	9.190	13,133	9.1691	-0.35%
1996-05-24	0	70.75	70.00	70.75	70.25	70.75	14,600	1,029,900	70.541	9.223	9.125	9.223	9.158	9.223	111,997	9.1958	1.07%
1996-05-23	0	70.00	70.00	70.25	70.00	70.00	2,762	193,016	69.883	9.125	9.125	9.158	9.125	9.125	21,187	9.1099	0.00%
1996-05-22	0	70.00	69.75	70.25	70.00	70.00	4,325	302,500	69.942	9.125	9.093	9.158	9.125	9.125	33,177	9.1177	-0.71%
1996-05-21	0	70.50	70.25	70.50	70.00	70.50	12,400	871,200	70.258	9.190	9.158	9.190	9.125	9.190	95,121	9.1589	0.71%
1996-05-20	0	70.00	69.75	70.25	70.00	70.00	4,000	280,000	70.000	9.125	9.093	9.158	9.125	9.125	30,684	9.1252	0.00%
1996-05-17	0	70.00	69.00	70.00	69.75	70.00	10,400	727,750	69.976	9.125	8.995	9.125	9.093	9.125	79,779	9.1221	0.00%
1996-05-16	0	70.00	69.50	70.00	69.00	70.00	1,400	97,250	69.464	9.125	9.060	9.125	8.995	9.125	10,739	9.0554	0.00%
1996-05-15	0	70.00	69.25	70.00	70.00	70.00	2,000	140,000	70.000	9.125	9.027	9.125	9.125	9.125	15,342	9.1252	0.00%
1996-05-14	0	70.00	68.75	70.00	70.00	70.00	5,200	364,000	70.000	9.125	8.962	9.125	9.125	9.125	39,889	9.1252	0.00%
1996-05-13	0	70.00	-	70.00	-	-	0	0	-	9.125	-	9.125	-	-	0	-	0.00%
1996-05-10	0	70.00	68.25	70.00	70.00	70.00	18,200	1,238,000	68.022	9.125	8.897	9.125	9.125	9.125	139,613	8.8674	0.00%
1996-05-09	0	70.00	-	70.00	70.00	70.00	3,400	238,000	70.000	9.125	-	9.125	9.125	9.125	26,082	9.1252	-0.36%
1996-05-08	0	70.25	-	70.50	-	-	0	0	-	9.158	-	9.190	-	-	0	-	0.00%
1996-05-07	0	70.25	70.25	70.50	-	-	0	0	-	9.158	9.158	9.190	-	-	0	-	0.36%
1996-05-06	0	70.00	-	70.00	-	-	0	0	-	9.125	-	9.125	-	-	0	-	0.00%
1996-05-03	0	70.00	-	70.25	-	-	0	0	-	9.125	-	9.158	-	-	0	-	0.00%
1996-05-02	0	70.00	70.00	70.50	69.75	70.50	13,287	929,773	69.976	9.125	9.125	9.190	9.093	9.190	101,925	9.1221	0.72%
1996-05-01	0	69.50	68.50	69.75	69.00	69.75	4,800	333,950	69.573	9.060	8.930	9.093	8.995	9.093	36,821	9.0696	-0.36%
1996-04-30	0	69.75	69.00	69.75	69.75	69.75	2,000	139,500	69.750	9.093	8.995	9.093	9.093	9.093	15,342	9.0926	-0.36%
1996-04-29	0	70.00	69.75	70.00	69.75	70.00	3,200	223,350	69.797	9.125	9.093	9.125	9.093	9.125	24,547	9.0987	1.08%
1996-04-26	0	69.25	69.25	69.75	69.00	69.50	3,000	207,300	69.100	9.027	9.027	9.093	8.995	9.060	23,013	9.0079	0.00%
1996-04-25	0	69.25	69.25	70.00	69.00	69.00	400	27,600	69.000	9.027	9.027	9.125	8.995	8.995	3,068	8.9949	0.36%
1996-04-24	0	69.00	69.00	70.00	69.00	69.00	1,200	82,800	69.000	8.995	8.995	9.125	8.995	8.995	9,205	8.9949	0.00%
1996-04-23	0	69.00	69.00	70.00	69.00	69.25	2,000	138,250	69.125	8.995	8.995	9.125	8.995	9.027	15,342	9.0112	-1.43%
1996-04-22	0	70.00	68.50	70.00	70.00	70.00	6,000	420,000	70.000	9.125	8.930	9.125	9.125	9.125	46,026	9.1252	0.00%
1996-04-19	0	70.00	68.50	70.00	70.00	70.00	400	28,000	70.000	9.125	8.930	9.125	9.125	9.125	3,068	9.1252	0.00%
1996-04-18	0	70.00	68.50	70.00	70.00	70.00	600	42,000	70.000	9.125	8.930	9.125	9.125	9.125	4,603	9.1252	-0.71%
1996-04-17	0	70.50	68.25	70.50	-	-	0	0	-	9.190	8.897	9.190	-	-	0	-	0.00%
1996-04-16	0	70.50	70.50	71.00	70.25	70.50	3,600	253,650	70.458	9.190	9.190	9.256	9.158	9.190	27,616	9.1850	-1.40%
1996-04-15	0	71.50	70.50	71.50	68.50	71.50	27,987	1,961,892	70.100	9.321	9.190	9.321	8.930	9.321	214,689	9.1383	2.14%
1996-04-12	0	70.00	68.75	70.00	-	-	0	0	-	9.125	8.962	9.125	-	-	0	-	0.00%
1996-04-11	0	70.00	68.50	70.00	69.75	70.00	9,000	629,750	69.972	9.125	8.930	9.125	9.093	9.125	69,039	9.1216	0.72%
1996-04-10	0	69.50	68.50	69.50	69.50	69.75	1,200	83,450	69.542	9.060	8.930	9.060	9.060	9.093	9,205	9.0655	-0.36%
1996-04-09	0	69.75	-	70.00	69.75	69.75	10,000	697,500	69.750	9.093	-	9.125	9.093	9.093	76,710	9.0926	0.36%
1996-04-03	0	69.50	69.00	70.00	69.50	69.50	5,600	389,200	69.500	9.060	8.995	9.125	9.060	9.060	42,958	9.0600	0.36%
1996-04-02	0	69.25	68.50	69.50	68.50	69.25	4,000	274,950	68.738	9.027	8.930	9.060	8.930	9.027	30,684	8.9606	1.09%
1996-04-01	0	68.50	68.00	69.25	68.50	68.50	1,000	68,500	68.500	8.930	8.865	9.027	8.930	8.930	7,671	8.9297	-1.44%
1996-03-29	0	69.50	68.75	69.50	68.25	69.50	8,200	563,650	68.738	9.060	8.962	9.060	8.897	9.060	62,903	8.9607	0.00%
1996-03-28	0	69.50	67.75	69.50	69.00	69.50	400	27,700	69.250	9.060	8.832	9.060	8.995	9.060	3,068	9.0275	2.21%
1996-03-27	0	68.00	67.75	68.75	68.00	68.00	3,800	258,400	68.000	8.865	8.832	8.962	8.865	8.865	29,150	8.8645	-2.16%
1996-03-26	0	69.50	68.00	69.50	68.00	69.50	4,000	273,500	68.375	9.060	8.865	9.060	8.865	9.060	30,684	8.9134	-0.71%
1996-03-25	0	70.00	-	70.00	70.00	70.00	1,000	70,000	70.000	9.125	-	9.125	9.125	9.125	7,671	9.1252	0.00%
1996-03-22	0	70.00	-	70.00	70.50	70.50	2,000	141,000	70.500	9.125	-	9.125	9.190	9.190	15,342	9.1904	0.36%
1996-03-21	0	69.75	68.00	69.75	69.75	69.75	600	41,850	69.750	9.093	8.865	9.093	9.093	9.093	4,603	9.0926	1.63%
1996-03-20	0	69.00	67.00	69.00	68.00	69.00	4,000	274,000	68.500	8.947	8.687	8.947	8.817	8.947	30,850	8.8818	1.47%
1996-03-19	0	68.00	67.00	69.00	68.00	68.00	4,400	299,200	68.000	8.817	8.687	8.947	8.817	8.817	33,935	8.8170	0.74%
1996-03-18	0	67.50	66.50	67.50	66.00	67.50	27,600	1,840,000	66.667	8.752	8.622	8.752	8.558	8.752	212,862	8.6441	3.05%
1996-03-15	0	65.50	65.00	66.00	65.00	65.50	11,000	720,000	65.455	8.493	8.428	8.558	8.428	8.493	84,836	8.4869	0.77%
1996-03-14	0	65.00	64.00	-	64.75	65.00	4,000	259,250	64.813	8.428	8.298	-	8.396	8.428	30,850	8.4037	0.78%
1996-03-13	0	64.50	63.00	64.50	63.00	64.50	31,600	2,019,650	63.913	8.363	8.169	8.363	8.169	8.363	243,712	8.2870	0.78%
1996-03-12	0	64.00	64.00	64.50	64.00	65.00	17,200	1,112,200	64.663	8.298	8.298	8.363	8.298	8.428	132,653	8.3843	-0.39%
1996-03-11	0	64.25	64.00	66.00	64.25	67.00	10,800	704,200	65.204	8.331	8.298	8.558	8.331	8.687	83,294	8.4544	-7.22%
1996-03-08	0	69.25	68.25	69.25	69.25	69.25	400	27,700	69.250	8.979	8.849	8.979	8.979	8.979	3,085	8.9791	-0.36%
1996-03-07	0	69.50	-	69.50	-	-	0	0	-	9.011	-	9.011	-	-	0	-	0.00%
1996-03-06	0	69.50	69.00	69.50	69.50	69.50	4,000	278,000	69.500	9.011	8.947	9.011	9.011	9.011	30,850	9.0115	-0.71%
1996-03-05	0	70.00	69.50	71.00	70.00	71.00	13,000	916,000	70.462	9.076	9.011	9.206	9.076	9.206	100,261	9.1361	0.00%
1996-03-04	0	70.00	69.50	70.25	69.75	70.00	5,400	377,650	69.935	9.076	9.011	9.109	9.044	9.076	41,647	9.0679	1.45%
1996-03-01	0	69.00	68.50	70.00	69.00	69.00	1,600	110,400	69.000	8.947	8.882	9.076	8.947	8.947	12,340	8.9466	1.10%
1996-02-29	0	68.25	68.25	68.50	68.25	68.25	3,000	204,750	68.250	8.849	8.849	8.882	8.849	8.849	23,137	8.8494	-0.36%
1996-02-28	0	68.50	68.00	69.00	68.00	68.75	17,800	1,216,800	68.360	8.882	8.817	8.947	8.817	8.914	137,281	8.8636	0.00%
1996-02-27	0	68.50	68.25	68.75	68.50	68.75	7,050	484,050	68.660	8.882	8.849	8.914	8.882	8.914	54,372	8.9025	-0.72%
1996-02-26	0	69.00	68.00	69.00	68.00	69.00	17,200	1,179,600	68.581	8.947	8.817	8.947	8.817	8.947	132,653	8.8924	1.47%
1996-02-23	0	68.00	68.00	70.00	68.00	69.00	83,200	5,673,500	68.191	8.817	8.817	9.076	8.817	8.947	641,671	8.8418	-1.45%
1996-02-22	0	69.00	68.50	69.00	69.00	70.25	29,600	2,060,400	69.608	8.947	8.882	8.947	8.947	9.109	228,287	9.0255	-2.47%
1996-02-16	0	70.75	70.75	71.00	70.25	70.75	15,987	1,130,160	70.692	9.174	9.174	9.206	9.109	9.174	123,298	9.1661	1.07%
1996-02-15	0	70.00	69.75	70.25	69.50	70.00	10,000	698,500	69.850	9.076	9.044	9.109	9.011	9.076	77,124	9.0568	0.72%
1996-02-14	0	69.50	69.50	70.25	69.50	70.50	12,400	869,200	70.097	9.011	9.011	9.109	9.011	9.141	95,634	9.0888	-0.71%
1996-02-13	0	70.00	69.50	70.00	69.50	70.00	10,000	699,800	69.980	9.076	9.011	9.076	9.011	9.076	77,124	9.0737	0.72%
1996-02-12	0	69.50	68.25	70.00	69.50	69.50	1,975	136,650	69.190	9.011	8.849	9.076	9.011	9.011	15,232	8.9713	0.00%
1996-02-09	0	69.50	69.25	69.50	69.50	69.50	25,787	1,791,823	69.486	9.011	8.979	9.011	9.011	9.011	198,880	9.0096	0.00%
1996-02-08	0	69.50	69.25	69.50	69.50	69.50	11,000	759,500	69.045	9.011	8.979	9.011	9.011	9.011	84,836	8.9525	-0.71%
1996-02-07	0	70.00	70.00	70.25	70.00	70.00	12,200	854,000	70.000	9.076	9.076	9.109	9.076	9.076	94,091	9.0763	0.00%
1996-02-06	0	70.00	69.50	70.25	70.00	70.00	8,400	588,000	70.000	9.076	9.011	9.109	9.076	9.076	64,784	9.0763	-0.36%
1996-02-05	0	70.25	70.25	70.75	70.00	71.50	15,800	1,119,800	70.873	9.109	9.109	9.174	9.076	9.271	121,856	9.1895	0.00%
1996-02-02	0	70.25	70.00	70.25	69.75	70.50	42,268	2,959,957	70.028	9.109	9.076	9.109	9.044	9.141	325,988	9.0800	1.08%
1996-02-01	0	69.50	69.25	69.50	68.00	69.50	35,000	2,411,700	68.906	9.011	8.979	9.011	8.817	9.011	269,934	8.9344	2.96%
1996-01-31	0	67.50	67.50	68.00	67.25	70.00	19,650	1,334,225	67.899	8.752	8.752	8.817	8.720	9.076	151,549	8.8039	0.75%
1996-01-30	0	67.00	66.00	67.00	65.50	67.00	19,181	1,275,375	66.492	8.687	8.558	8.687	8.493	8.687	147,931	8.6214	1.52%
1996-01-29	0	66.00	65.50	66.00	65.75	66.00	15,600	1,028,000	65.897	8.558	8.493	8.558	8.525	8.558	120,313	8.5444	0.76%
1996-01-26	0	65.50	65.00	66.25	65.50	66.00	9,200	604,600	65.717	8.493	8.428	8.590	8.493	8.558	70,954	8.5210	-0.76%
1996-01-25	0	66.00	65.75	66.25	66.00	66.00	4,000	264,000	66.000	8.558	8.525	8.590	8.558	8.558	30,850	8.5577	0.76%
1996-01-24	0	65.50	65.00	66.00	65.50	66.00	5,800	380,900	65.672	8.493	8.428	8.558	8.493	8.558	44,732	8.5152	-1.13%
1996-01-23	0	66.25	66.00	66.50	66.00	66.75	6,000	397,850	66.308	8.590	8.558	8.622	8.558	8.655	46,274	8.5976	-0.38%
1996-01-22	0	66.50	66.25	66.75	66.00	66.75	10,800	715,900	66.287	8.622	8.590	8.655	8.558	8.655	83,294	8.5949	1.14%
1996-01-19	0	65.75	65.25	-	65.50	65.75	13,200	865,350	65.557	8.525	8.460	-	8.493	8.525	101,804	8.5002	1.15%
1996-01-18	0	65.00	64.25	65.00	-	-	0	0	-	8.428	8.331	8.428	-	-	0	-	0.00%
1996-01-17	0	65.00	65.00	65.50	-	-	0	0	-	8.428	8.428	8.493	-	-	0	-	0.39%
1996-01-16	0	64.75	64.75	65.50	64.25	65.00	16,000	1,035,250	64.703	8.396	8.396	8.493	8.331	8.428	123,398	8.3895	-0.38%
1996-01-15	0	65.00	64.75	65.00	64.75	65.00	15,250	987,575	64.759	8.428	8.396	8.428	8.396	8.428	117,614	8.3967	1.17%
1996-01-12	0	64.25	64.25	65.50	64.00	65.00	3,200	207,000	64.688	8.331	8.331	8.493	8.298	8.428	24,680	8.3875	-0.77%
1996-01-11	0	64.75	64.25	65.00	64.75	65.00	2,600	168,850	64.942	8.396	8.331	8.428	8.396	8.428	20,052	8.4205	-0.38%
1996-01-10	0	65.00	65.00	65.75	65.00	65.75	2,600	170,500	65.577	8.428	8.428	8.525	8.428	8.525	20,052	8.5028	-1.52%
1996-01-09	0	66.00	65.00	66.00	66.00	66.00	4,000	264,000	66.000	8.558	8.428	8.558	8.558	8.558	30,850	8.5577	0.00%
1996-01-08	0	66.00	65.00	67.00	65.50	66.00	8,606	566,086	65.778	8.558	8.428	8.687	8.493	8.558	66,373	8.5289	0.76%
1996-01-05	0	65.50	65.00	66.00	65.25	65.50	3,000	195,850	65.283	8.493	8.428	8.558	8.460	8.493	23,137	8.4647	-0.38%
1996-01-04	0	65.75	64.00	65.75	64.50	65.75	3,000	195,250	65.083	8.525	8.298	8.525	8.363	8.525	23,137	8.4388	-0.38%
1996-01-03	0	66.00	-	66.00	66.00	66.50	3,000	199,000	66.333	8.558	-	8.558	8.558	8.622	23,137	8.6009	-1.49%
1996-01-02	0	67.00	-	67.00	67.50	67.50	3,062	206,530	67.449	8.687	-	8.687	8.752	8.752	23,615	8.7456	0.00%
1995-12-29	0	67.00	65.00	67.00	65.00	67.00	3,000	198,600	66.200	8.687	8.428	8.687	8.428	8.687	23,137	8.5836	3.08%
1995-12-28	0	65.00	64.00	65.00	65.00	65.00	1,000	65,000	65.000	8.428	8.298	8.428	8.428	8.428	7,712	8.4280	0.00%
1995-12-27	0	65.00	64.00	66.00	64.00	65.00	3,200	205,400	64.188	8.428	8.298	8.558	8.298	8.428	24,680	8.3226	1.56%
1995-12-22	0	64.00	64.00	64.50	64.00	64.00	1,600	102,400	64.000	8.298	8.298	8.363	8.298	8.298	12,340	8.2983	1.59%
1995-12-21	0	63.00	63.00	63.75	63.00	63.50	1,800	114,000	63.333	8.169	8.169	8.266	8.169	8.233	13,882	8.2119	0.00%
1995-12-20	0	63.00	63.00	64.50	63.00	63.50	754	47,294	62.724	8.169	8.169	8.363	8.169	8.233	5,815	8.1329	0.40%
1995-12-19	0	62.75	62.50	63.00	62.25	62.75	13,200	824,550	62.466	8.136	8.104	8.169	8.071	8.136	101,804	8.0994	0.00%
1995-12-18	0	62.75	62.50	62.75	62.75	63.00	32,000	2,011,000	62.844	8.136	8.104	8.136	8.136	8.169	246,797	8.1484	-1.95%
1995-12-15	0	64.00	64.00	64.25	64.00	64.00	200	12,800	64.000	8.298	8.298	8.331	8.298	8.298	1,542	8.2983	-0.78%
1995-12-14	0	64.50	64.00	64.50	64.50	64.50	1,000	64,500	64.500	8.363	8.298	8.363	8.363	8.363	7,712	8.3632	0.00%
1995-12-13	0	64.50	63.50	65.00	64.50	64.50	1,600	103,200	64.500	8.363	8.233	8.428	8.363	8.363	12,340	8.3632	0.78%
1995-12-12	0	64.00	63.00	64.00	64.00	64.00	1,000	64,000	64.000	8.298	8.169	8.298	8.298	8.298	7,712	8.2983	0.79%
1995-12-11	0	63.50	62.50	63.50	63.50	63.50	10,175	645,763	63.466	8.233	8.104	8.233	8.233	8.233	78,474	8.2290	0.00%
1995-12-08	0	63.50	63.00	63.75	63.50	63.50	1,000	63,500	63.500	8.233	8.169	8.266	8.233	8.233	7,712	8.2335	1.60%
1995-12-07	0	62.50	62.50	64.00	62.50	62.50	200	12,500	62.500	8.104	8.104	8.298	8.104	8.104	1,542	8.1038	-0.79%
1995-12-06	0	63.00	62.75	63.00	62.50	63.00	1,400	88,000	62.857	8.169	8.136	8.169	8.104	8.169	10,797	8.1501	0.00%
1995-12-05	0	63.00	62.00	63.00	63.00	63.00	2,000	126,000	63.000	8.169	8.039	8.169	8.169	8.169	15,425	8.1687	0.00%
1995-12-04	0	63.00	62.75	63.50	63.00	63.00	3,162	198,761	62.859	8.169	8.136	8.233	8.169	8.169	24,387	8.1504	0.80%
1995-12-01	0	62.50	62.50	63.00	62.50	62.50	8,231	514,360	62.491	8.104	8.104	8.169	8.104	8.104	63,481	8.1026	-0.79%
1995-11-30	0	63.00	62.25	63.00	63.00	63.00	2,800	176,400	63.000	8.169	8.071	8.169	8.169	8.169	21,595	8.1687	0.40%
1995-11-29	0	62.75	62.75	63.00	62.75	63.25	13,800	866,800	62.812	8.136	8.136	8.169	8.136	8.201	106,431	8.1442	0.80%
1995-11-28	0	62.25	61.00	62.25	62.00	62.25	21,200	1,316,450	62.097	8.071	7.909	8.071	8.039	8.071	163,503	8.0515	1.22%
1995-11-27	0	61.50	60.50	61.50	61.25	61.50	18,200	1,116,800	61.363	7.974	7.845	7.974	7.942	7.974	140,366	7.9564	0.82%
1995-11-24	0	61.00	60.50	61.50	61.00	61.50	1,400	85,600	61.143	7.909	7.845	7.974	7.909	7.974	10,797	7.9279	0.02%
1995-11-23	0	61.75	61.75	62.25	61.75	62.00	16,000	988,500	61.781	7.908	7.908	7.972	7.908	7.940	124,936	7.9120	-0.40%
1995-11-22	0	62.00	61.75	62.00	62.00	62.25	7,800	483,850	62.032	7.940	7.908	7.940	7.940	7.972	60,906	7.9442	0.00%
1995-11-21	0	62.00	61.75	62.75	62.00	62.00	1,000	62,000	62.000	7.940	7.908	8.036	7.940	7.940	7,809	7.9401	0.00%
1995-11-20	0	62.00	62.00	63.00	62.00	62.00	1,000	62,000	62.000	7.940	7.940	8.068	7.940	7.940	7,809	7.9401	-1.59%
1995-11-17	0	63.00	62.00	63.25	62.00	63.00	15,387	960,214	62.404	8.068	7.940	8.100	7.940	8.068	120,149	7.9918	0.80%
1995-11-16	0	62.50	62.25	63.75	62.50	62.50	3,000	187,500	62.500	8.004	7.972	8.164	8.004	8.004	23,426	8.0041	-0.79%
1995-11-15	0	63.00	62.75	63.50	63.00	63.00	1,000	63,000	63.000	8.068	8.036	8.132	8.068	8.068	7,809	8.0681	0.40%
1995-11-14	0	62.75	62.25	64.00	62.75	63.00	5,000	314,000	62.800	8.036	7.972	8.196	8.036	8.068	39,043	8.0425	0.80%
1995-11-13	0	62.25	62.00	63.50	62.25	63.75	2,600	162,500	62.500	7.972	7.940	8.132	7.972	8.164	20,302	8.0041	-2.73%
1995-11-10	0	64.00	63.00	64.75	64.00	64.00	2,000	128,000	64.000	8.196	8.068	8.292	8.196	8.196	15,617	8.1962	0.00%
1995-11-09	0	64.00	64.00	64.75	63.75	64.00	2,600	166,000	63.846	8.196	8.196	8.292	8.164	8.196	20,302	8.1765	0.79%
1995-11-08	0	63.50	63.25	64.50	63.00	63.50	3,574	226,314	63.322	8.132	8.100	8.260	8.068	8.132	27,908	8.1094	0.79%
1995-11-07	0	63.00	63.00	63.75	63.00	64.00	29,600	1,872,700	63.267	8.068	8.068	8.164	8.068	8.196	231,132	8.1023	-1.95%
1995-11-06	0	64.25	64.25	64.75	64.25	64.25	400	25,700	64.250	8.228	8.228	8.292	8.228	8.228	3,123	8.2282	0.00%
1995-11-03	0	64.25	64.25	64.50	64.25	64.50	4,000	257,250	64.313	8.228	8.228	8.260	8.228	8.260	31,234	8.2362	-0.39%
1995-11-02	0	64.50	64.50	65.00	64.25	65.00	4,900	315,875	64.464	8.260	8.260	8.324	8.228	8.324	38,262	8.2557	0.39%
1995-10-31	0	64.25	64.00	64.25	64.25	64.50	6,400	411,450	64.289	8.228	8.196	8.228	8.228	8.260	49,974	8.2332	0.00%
1995-10-30	0	64.25	63.50	65.00	64.25	65.00	4,400	283,450	64.420	8.228	8.132	8.324	8.228	8.324	34,357	8.2500	-1.15%
1995-10-27	0	65.00	64.00	65.00	65.00	65.00	1,000	65,000	65.000	8.324	8.196	8.324	8.324	8.324	7,809	8.3243	0.00%
1995-10-26	0	65.00	64.00	65.50	65.00	65.00	800	52,000	65.000	8.324	8.196	8.388	8.324	8.324	6,247	8.3243	0.00%
1995-10-25	0	65.00	65.00	65.50	65.00	65.00	1,000	65,000	65.000	8.324	8.324	8.388	8.324	8.324	7,809	8.3243	-0.76%
1995-10-24	0	65.50	64.50	65.50	65.50	65.75	1,287	84,138	65.375	8.388	8.260	8.388	8.388	8.420	10,050	8.3723	0.00%
1995-10-23	0	65.50	65.25	66.00	65.50	66.00	2,600	171,300	65.885	8.388	8.356	8.452	8.388	8.452	20,302	8.4375	0.77%
1995-10-20	0	65.00	65.00	65.50	65.00	65.00	2,000	130,000	65.000	8.324	8.324	8.388	8.324	8.324	15,617	8.3243	-0.76%
1995-10-19	0	65.50	65.00	65.50	64.50	65.50	10,400	674,500	64.856	8.388	8.324	8.388	8.260	8.388	81,208	8.3058	0.77%
1995-10-18	0	65.00	65.00	65.50	65.00	65.00	4,800	312,000	65.000	8.324	8.324	8.388	8.324	8.324	37,481	8.3243	0.00%
1995-10-17	0	65.00	64.50	65.50	65.00	65.50	4,000	261,000	65.250	8.324	8.260	8.388	8.324	8.388	31,234	8.3563	-1.14%
1995-10-16	0	65.75	65.50	66.25	65.75	65.75	4,000	263,000	65.750	8.420	8.388	8.484	8.420	8.420	31,234	8.4203	0.77%
1995-10-13	0	65.25	65.25	66.25	65.00	67.00	4,400	288,850	65.648	8.356	8.356	8.484	8.324	8.580	34,357	8.4072	-1.88%
1995-10-12	0	66.50	65.50	66.50	66.50	66.50	1,000	66,500	66.500	8.516	8.388	8.516	8.516	8.516	7,809	8.5164	2.31%
1995-10-11	0	65.00	65.00	66.00	65.00	66.00	4,000	261,000	65.250	8.324	8.324	8.452	8.324	8.452	31,234	8.3563	-2.26%
1995-10-10	0	66.50	66.00	66.50	66.50	66.50	2,000	133,000	66.500	8.516	8.452	8.516	8.516	8.516	15,617	8.5164	-0.37%
1995-10-09	0	66.75	66.25	66.75	66.25	66.75	4,600	305,300	66.370	8.548	8.484	8.548	8.484	8.548	35,919	8.4997	1.14%
1995-10-06	0	66.00	65.50	66.50	66.00	66.00	4,000	264,000	66.000	8.452	8.388	8.516	8.452	8.452	31,234	8.4523	0.00%
1995-10-05	0	66.00	66.00	66.50	66.00	66.00	2,400	158,400	66.000	8.452	8.452	8.516	8.452	8.452	18,740	8.4523	0.00%
1995-10-04	0	66.00	64.25	66.00	66.00	66.00	2,000	132,000	66.000	8.452	8.228	8.452	8.452	8.452	15,617	8.4523	1.54%
1995-10-03	0	65.00	64.00	65.00	64.00	65.00	6,400	411,000	64.219	8.324	8.196	8.324	8.196	8.324	49,974	8.2242	0.00%
1995-10-02	0	65.00	64.50	65.50	65.00	65.00	8,000	520,000	65.000	8.324	8.260	8.388	8.324	8.324	62,468	8.3243	-2.26%
1995-09-29	0	66.50	-	67.00	66.50	66.75	3,400	226,350	66.574	8.516	-	8.580	8.516	8.548	26,549	8.5258	-0.37%
1995-09-28	0	66.75	-	67.00	66.75	66.75	1,400	93,450	66.750	8.548	-	8.580	8.548	8.548	10,932	8.5484	-0.37%
1995-09-27	0	67.00	-	67.00	67.00	67.00	32,000	2,114,000	66.063	8.580	-	8.580	8.580	8.580	249,872	8.4603	0.37%
1995-09-26	0	66.75	-	66.75	66.75	66.75	1,000	66,750	66.750	8.548	-	8.548	8.548	8.548	7,809	8.5484	0.00%
1995-09-25	0	66.75	-	67.00	66.50	66.75	2,600	173,000	66.538	8.548	-	8.580	8.516	8.548	20,302	8.5213	-0.37%
1995-09-22	0	67.00	65.00	67.00	67.00	67.00	600	40,200	67.000	8.580	8.324	8.580	8.580	8.580	4,685	8.5804	1.52%
1995-09-21	0	66.00	-	66.50	66.00	67.00	5,400	358,600	66.407	8.452	-	8.516	8.452	8.580	42,166	8.5045	-2.22%
1995-09-20	0	67.50	-	67.50	67.50	67.50	1,000	67,500	67.500	8.644	-	8.644	8.644	8.644	7,809	8.6444	0.75%
1995-09-19	0	67.00	65.00	67.00	66.00	67.00	8,000	530,000	66.250	8.580	8.324	8.580	8.452	8.580	62,468	8.4843	1.52%
1995-09-18	0	66.00	65.50	-	65.75	66.00	4,406	290,728	65.985	8.452	8.388	-	8.420	8.452	34,404	8.4503	0.76%
1995-09-15	0	65.50	65.25	-	65.50	65.50	7,200	471,600	65.500	8.388	8.356	-	8.388	8.388	56,221	8.3883	0.00%
1995-09-14	0	65.50	65.00	66.00	65.50	65.50	12,000	786,000	65.500	8.388	8.324	8.452	8.388	8.388	93,702	8.3883	0.00%
1995-09-13	0	65.50	65.00	65.50	65.50	65.50	12,000	786,000	65.500	8.388	8.324	8.388	8.388	8.388	93,702	8.3883	0.00%
1995-09-12	0	65.50	64.50	65.50	65.50	65.75	7,400	484,950	65.534	8.388	8.260	8.388	8.388	8.420	57,783	8.3926	-0.76%
1995-09-11	0	66.00	65.00	66.00	-	-	0	0	-	8.452	8.324	8.452	-	-	0	-	0.00%
1995-09-08	0	66.00	64.50	66.00	66.00	66.00	400	26,400	66.000	8.452	8.260	8.452	8.452	8.452	3,123	8.4523	1.54%
1995-09-07	0	65.00	64.00	65.00	65.00	65.00	11,800	767,000	65.000	8.324	8.196	8.324	8.324	8.324	92,140	8.3243	0.00%
1995-09-06	0	65.00	64.50	65.00	64.50	65.75	15,800	1,035,900	65.563	8.324	8.260	8.324	8.260	8.420	123,374	8.3964	-1.52%
1995-09-05	0	66.00	65.50	66.00	-	-	0	0	-	8.452	8.388	8.452	-	-	0	-	0.00%
1995-09-04	0	66.00	65.50	66.00	66.00	66.00	7,000	462,000	66.000	8.452	8.388	8.452	8.452	8.452	54,660	8.4523	0.00%
1995-09-01	0	66.00	65.50	66.00	66.25	66.25	2,400	159,000	66.250	8.452	8.388	8.452	8.484	8.484	18,740	8.4843	-1.49%
1995-08-31	0	67.00	-	67.00	-	-	0	0	-	8.580	-	8.580	-	-	0	-	0.00%
1995-08-30	0	67.00	-	67.00	-	-	1,000	66,750	66.750	8.580	-	8.580	-	-	7,809	8.5484	-0.74%
1995-08-29	0	67.50	-	67.50	67.50	67.50	6,000	405,000	67.500	8.644	-	8.644	8.644	8.644	46,851	8.6444	0.75%
1995-08-25	0	67.00	67.00	67.75	67.00	67.00	1,400	93,800	67.000	8.580	8.580	8.676	8.580	8.580	10,932	8.5804	-1.47%
1995-08-24	0	68.00	67.00	68.00	-	-	0	0	-	8.708	8.580	8.708	-	-	0	-	-0.73%
1995-08-23	0	68.50	67.50	68.50	-	-	0	0	-	8.772	8.644	8.772	-	-	0	-	0.00%
1995-08-22	0	68.50	67.50	68.50	68.50	68.50	10,000	685,000	68.500	8.772	8.644	8.772	8.772	8.772	78,085	8.7725	0.37%
1995-08-21	0	68.25	67.25	-	-	-	0	0	-	8.740	8.612	-	-	-	0	-	0.00%
1995-08-18	0	68.25	67.25	68.25	67.50	68.25	14,400	980,700	68.104	8.740	8.612	8.740	8.644	8.740	112,442	8.7218	0.00%
1995-08-17	0	68.25	67.50	68.50	67.50	68.25	15,400	1,047,750	68.036	8.740	8.644	8.772	8.644	8.740	120,251	8.7130	0.74%
1995-08-16	0	67.75	67.75	68.25	-	-	0	0	-	8.676	8.676	8.740	-	-	0	-	0.37%
1995-08-15	0	67.50	67.25	68.00	67.50	67.50	11,000	742,500	67.500	8.644	8.612	8.708	8.644	8.644	85,894	8.6444	0.37%
1995-08-14	0	67.25	67.25	68.25	67.25	68.25	10,400	709,400	68.212	8.612	8.612	8.740	8.612	8.740	81,208	8.7355	-1.10%
1995-08-11	0	68.00	67.00	69.00	68.00	68.75	2,800	190,850	68.161	8.708	8.580	8.837	8.708	8.805	21,864	8.7290	0.00%
1995-08-10	0	68.00	68.00	68.50	68.00	68.75	1,600	109,250	68.281	8.708	8.708	8.772	8.708	8.805	12,494	8.7445	-1.09%
1995-08-09	0	68.75	68.50	69.00	68.75	69.00	15,600	1,075,000	68.910	8.805	8.772	8.837	8.805	8.837	121,813	8.8250	0.36%
1995-08-08	0	68.50	68.25	68.75	68.50	69.00	14,800	1,017,800	68.770	8.772	8.740	8.805	8.772	8.837	115,566	8.8071	-0.36%
1995-08-07	0	68.75	68.00	68.75	69.00	69.00	1,000	69,000	69.000	8.805	8.708	8.805	8.837	8.837	7,809	8.8365	-0.36%
1995-08-04	0	69.00	68.75	69.50	69.00	69.50	1,912	132,048	69.063	8.837	8.805	8.901	8.837	8.901	14,930	8.8446	0.00%
1995-08-03	0	69.00	68.50	70.00	-	-	0	0	-	8.837	8.772	8.965	-	-	0	-	0.00%
1995-08-02	0	69.00	68.00	70.00	69.00	69.00	1,200	82,800	69.000	8.837	8.708	8.965	8.837	8.837	9,370	8.8365	0.00%
1995-08-01	0	69.00	68.50	69.50	69.00	69.00	600	41,400	69.000	8.837	8.772	8.901	8.837	8.837	4,685	8.8365	0.44%
1995-07-31	0	69.25	68.75	70.00	69.00	69.25	10,000	692,250	69.225	8.798	8.735	8.893	8.766	8.798	78,710	8.7949	0.36%
1995-07-28	0	69.00	68.50	69.25	69.00	69.00	600	41,400	69.000	8.766	8.703	8.798	8.766	8.766	4,723	8.7663	0.73%
1995-07-27	0	68.50	68.50	69.25	68.50	69.25	8,400	579,100	68.940	8.703	8.703	8.798	8.703	8.798	66,117	8.7588	-0.72%
1995-07-26	0	69.00	68.50	69.50	68.50	69.25	2,400	165,650	69.021	8.766	8.703	8.830	8.703	8.798	18,890	8.7690	-0.72%
1995-07-25	0	69.50	69.00	70.00	69.50	69.50	2,600	180,700	69.500	8.830	8.766	8.893	8.830	8.830	20,465	8.8299	0.00%
1995-07-24	0	69.50	69.00	69.75	69.00	69.75	10,387	720,829	69.397	8.830	8.766	8.862	8.766	8.862	81,756	8.8168	0.00%
1995-07-21	0	69.50	69.25	70.00	69.50	70.00	17,000	1,184,750	69.691	8.830	8.798	8.893	8.830	8.893	133,807	8.8542	-0.71%
1995-07-20	0	70.00	69.25	70.00	-	-	0	0	-	8.893	8.798	8.893	-	-	0	-	0.00%
1995-07-19	0	70.00	69.75	70.25	70.00	70.00	24,400	1,708,000	70.000	8.893	8.862	8.925	8.893	8.893	192,053	8.8934	0.00%
1995-07-18	0	70.00	69.75	70.00	70.00	70.25	16,000	1,121,000	70.063	8.893	8.862	8.893	8.893	8.925	125,936	8.9013	0.00%
1995-07-17	0	70.00	69.75	70.50	70.00	70.00	5,600	392,000	70.000	8.893	8.862	8.957	8.893	8.893	44,078	8.8934	0.00%
1995-07-14	0	70.00	70.00	70.50	70.00	70.50	14,400	1,008,300	70.021	8.893	8.893	8.957	8.893	8.957	113,343	8.8960	-0.71%
1995-07-13	0	70.50	70.50	71.00	70.50	70.50	2,000	141,000	70.500	8.957	8.957	9.020	8.957	8.957	15,742	8.9569	0.71%
1995-07-12	0	70.00	70.00	70.25	70.00	70.00	21,000	1,470,000	70.000	8.893	8.893	8.925	8.893	8.893	165,291	8.8934	0.00%
1995-07-11	0	70.00	69.75	70.25	70.00	70.50	40,000	2,800,500	70.013	8.893	8.862	8.925	8.893	8.957	314,841	8.8950	-0.71%
1995-07-10	0	70.50	70.50	70.75	70.50	70.50	33,000	2,326,500	70.500	8.957	8.957	8.989	8.957	8.957	259,744	8.9569	0.00%
1995-07-07	0	70.50	70.50	71.00	70.50	70.50	2,000	141,000	70.500	8.957	8.957	9.020	8.957	8.957	15,742	8.9569	-1.40%
1995-07-06	0	71.50	71.25	71.75	71.50	71.75	32,200	2,303,300	71.531	9.084	9.052	9.116	9.084	9.116	253,447	9.0879	0.00%
1995-07-05	0	71.50	70.75	72.00	71.00	71.50	4,400	314,000	71.364	9.084	8.989	9.147	9.020	9.084	34,632	9.0666	1.42%
1995-07-04	0	70.50	70.00	71.00	69.50	70.50	24,105	1,683,188	69.827	8.957	8.893	9.020	8.830	8.957	189,731	8.8715	1.81%
1995-07-03	0	69.25	68.50	69.25	69.25	69.25	400	27,700	69.250	8.798	8.703	8.798	8.798	8.798	3,148	8.7981	-0.36%
1995-06-30	0	69.50	68.25	69.50	68.75	69.50	11,000	758,250	68.932	8.830	8.671	8.830	8.735	8.830	86,581	8.7577	1.46%
1995-06-29	0	68.50	67.75	68.75	68.00	68.50	24,762	1,687,392	68.144	8.703	8.608	8.735	8.639	8.703	194,902	8.6576	0.74%
1995-06-28	0	68.00	67.75	68.00	68.00	68.25	21,000	1,428,300	68.014	8.639	8.608	8.639	8.639	8.671	165,291	8.6411	0.00%
1995-06-27	0	68.00	67.75	68.00	67.50	68.50	15,200	1,038,450	68.319	8.639	8.608	8.639	8.576	8.703	119,639	8.6798	0.74%
1995-06-26	0	67.50	67.50	69.50	67.50	67.50	4,200	283,500	67.500	8.576	8.576	8.830	8.576	8.576	33,058	8.5758	-2.17%
1995-06-23	0	69.00	67.50	69.00	-	-	0	0	-	8.766	8.576	8.766	-	-	0	-	0.00%
1995-06-22	0	69.00	67.25	69.25	68.00	69.00	13,000	895,000	68.846	8.766	8.544	8.798	8.639	8.766	102,323	8.7468	1.47%
1995-06-21	0	68.00	67.50	68.25	68.00	68.00	1,000	68,000	68.000	8.639	8.576	8.671	8.639	8.639	7,871	8.6393	0.00%
1995-06-20	0	68.00	67.00	68.00	68.00	68.50	17,400	1,184,300	68.063	8.639	8.512	8.639	8.639	8.703	136,956	8.6473	-0.73%
1995-06-16	0	68.50	68.00	69.00	68.00	68.50	11,200	766,600	68.446	8.703	8.639	8.766	8.639	8.703	88,155	8.6960	-1.79%
1995-06-15	0	69.75	68.75	69.75	69.75	69.75	2,000	139,500	69.750	8.862	8.735	8.862	8.862	8.862	15,742	8.8616	0.00%
1995-06-14	0	69.75	69.50	69.75	69.50	69.75	7,800	542,800	69.590	8.862	8.830	8.862	8.830	8.862	61,394	8.8413	1.09%
1995-06-13	0	69.00	68.50	69.50	-	-	1,000	69,500	69.500	8.766	8.703	8.830	-	-	7,871	8.8299	0.00%
1995-06-12	0	69.00	68.50	69.50	69.00	69.75	11,600	808,200	69.672	8.766	8.703	8.830	8.766	8.862	91,304	8.8518	-1.08%
1995-06-09	0	69.75	69.75	70.50	69.50	70.00	8,200	572,150	69.774	8.862	8.862	8.957	8.830	8.893	64,542	8.8647	0.00%
1995-06-08	0	69.75	69.75	70.00	69.75	70.75	6,452	452,486	70.131	8.862	8.862	8.893	8.862	8.989	50,784	8.9100	-1.06%
1995-06-07	0	70.50	70.25	71.00	70.50	71.25	27,800	1,969,750	70.854	8.957	8.925	9.020	8.957	9.052	218,814	9.0019	-1.40%
1995-06-06	0	71.50	71.50	71.75	71.50	71.75	20,812	1,489,772	71.582	9.084	9.084	9.116	9.084	9.116	163,812	9.0944	-1.38%
1995-06-05	0	72.50	72.50	72.75	72.25	72.75	16,200	1,174,650	72.509	9.211	9.211	9.243	9.179	9.243	127,510	9.2122	-0.34%
1995-06-01	0	72.75	71.00	73.00	72.00	73.00	30,400	2,209,200	72.671	9.243	9.020	9.275	9.147	9.275	239,279	9.2327	-0.34%
1995-05-31	0	73.00	72.00	73.00	72.00	73.00	28,743	2,088,360	72.656	9.275	9.147	9.275	9.147	9.275	226,237	9.2309	0.00%
1995-05-30	0	73.00	71.50	73.00	71.00	74.00	20,000	1,453,050	72.653	9.275	9.084	9.275	9.020	9.402	157,420	9.2304	0.00%
1995-05-29	0	73.00	72.50	73.00	68.50	73.50	62,388	4,468,008	71.616	9.275	9.211	9.275	8.703	9.338	491,057	9.0988	6.57%
1995-05-26	0	68.50	68.50	69.00	67.00	68.50	51,812	3,524,142	68.018	8.703	8.703	8.766	8.512	8.703	407,813	8.6416	0.74%
1995-05-25	0	68.00	68.00	69.00	66.25	68.50	58,125	3,882,819	66.801	8.639	8.639	8.766	8.417	8.703	457,503	8.4870	2.64%
1995-05-24	0	66.25	65.75	66.50	65.00	66.25	53,200	3,485,550	65.518	8.417	8.353	8.449	8.258	8.417	418,738	8.3239	2.71%
1995-05-23	0	64.50	64.25	-	63.50	64.50	110,000	7,029,850	63.908	8.195	8.163	-	8.068	8.195	865,812	8.1194	1.57%
1995-05-22	0	63.50	62.25	63.50	62.75	63.50	66,000	4,166,500	63.129	8.068	7.909	8.068	7.972	8.068	519,487	8.0204	0.00%
1995-05-19	0	63.50	63.25	63.50	63.00	63.75	45,800	2,906,050	63.451	8.068	8.036	8.068	8.004	8.099	360,492	8.0613	-0.39%
1995-05-18	0	63.75	63.50	63.75	63.25	64.50	11,800	750,300	63.585	8.099	8.068	8.099	8.036	8.195	92,878	8.0783	0.00%
1995-05-17	0	63.75	63.50	64.00	62.00	63.75	24,200	1,529,800	63.215	8.099	8.068	8.131	7.877	8.099	190,479	8.0313	3.66%
1995-05-16	0	61.50	61.25	61.50	61.00	61.50	21,037	1,292,378	61.434	7.813	7.782	7.813	7.750	7.813	165,583	7.8050	1.23%
1995-05-15	0	60.75	60.25	60.75	60.00	61.00	45,000	2,720,750	60.461	7.718	7.655	7.718	7.623	7.750	354,196	7.6815	-0.41%
1995-05-12	0	61.00	60.75	61.25	61.00	61.25	41,000	2,501,950	61.023	7.750	7.718	7.782	7.750	7.782	322,712	7.7529	0.00%
1995-05-11	0	61.00	60.75	61.00	61.00	62.00	43,000	2,642,400	61.451	7.750	7.718	7.750	7.750	7.877	338,454	7.8073	0.41%
1995-05-10	0	60.75	60.50	60.75	58.50	61.00	45,800	2,715,650	59.294	7.718	7.686	7.718	7.432	7.750	360,492	7.5332	4.29%
1995-05-09	0	58.25	57.75	58.50	57.25	58.50	56,800	3,266,150	57.503	7.401	7.337	7.432	7.274	7.432	447,074	7.3056	1.75%
1995-05-08	0	57.25	57.00	57.50	57.00	57.25	21,000	1,202,000	57.238	7.274	7.242	7.305	7.242	7.274	165,291	7.2720	0.44%
1995-05-05	0	57.00	56.75	57.00	57.00	57.00	28,600	1,630,200	57.000	7.242	7.210	7.242	7.242	7.242	225,111	7.2418	-0.87%
1995-05-04	0	57.50	57.50	57.75	57.50	57.75	16,200	931,650	57.509	7.305	7.305	7.337	7.305	7.337	127,510	7.3065	-0.43%
1995-05-03	0	57.75	57.00	57.75	57.50	57.75	21,850	1,261,725	57.745	7.337	7.242	7.337	7.305	7.337	171,982	7.3364	0.43%
1995-05-02	0	57.50	57.00	57.50	57.50	58.00	23,600	1,367,000	57.924	7.305	7.242	7.305	7.305	7.369	185,756	7.3591	-0.43%
1995-05-01	0	57.75	56.50	57.75	56.75	58.00	25,000	1,436,750	57.470	7.337	7.178	7.337	7.210	7.369	196,775	7.3015	2.21%
1995-04-28	0	56.50	56.00	57.25	56.50	56.50	3,000	169,500	56.500	7.178	7.115	7.274	7.178	7.178	23,613	7.1782	-0.44%
1995-04-27	0	56.75	56.50	57.25	56.75	57.25	3,800	216,450	56.961	7.210	7.178	7.274	7.210	7.274	29,910	7.2367	-0.44%
1995-04-26	0	57.00	56.75	57.00	57.00	57.00	3,000	171,000	57.000	7.242	7.210	7.242	7.242	7.242	23,613	7.2418	-0.44%
1995-04-25	0	57.25	57.25	58.50	57.25	57.25	2,000	114,500	57.250	7.274	7.274	7.432	7.274	7.274	15,742	7.2735	-1.29%
1995-04-24	0	58.00	57.00	58.25	58.00	58.00	1,000	58,000	58.000	7.369	7.242	7.401	7.369	7.369	7,871	7.3688	0.87%
1995-04-21	0	57.50	57.50	58.00	57.50	57.50	800	46,000	57.500	7.305	7.305	7.369	7.305	7.305	6,297	7.3053	0.00%
1995-04-20	0	57.50	57.25	-	-	-	0	0	-	7.305	7.274	-	-	-	0	-	0.00%
1995-04-19	0	57.50	57.25	57.50	57.25	57.50	2,800	160,600	57.357	7.305	7.274	7.305	7.274	7.305	22,039	7.2871	0.00%
1995-04-18	0	57.50	57.00	58.00	57.50	57.50	6,000	345,000	57.500	7.305	7.242	7.369	7.305	7.305	47,226	7.3053	0.88%
1995-04-13	0	57.00	57.00	57.75	57.00	57.00	2,000	114,000	57.000	7.242	7.242	7.337	7.242	7.242	15,742	7.2418	0.44%
1995-04-12	0	56.75	56.75	57.50	-	-	0	0	-	7.210	7.210	7.305	-	-	0	-	0.44%
1995-04-11	0	56.50	56.50	57.50	-	-	0	0	-	7.178	7.178	7.305	-	-	0	-	0.00%
1995-04-10	0	56.50	56.50	-	56.50	56.50	1,800	101,700	56.500	7.178	7.178	-	7.178	7.178	14,168	7.1782	0.20%
1995-04-07	0	56.39	56.00	57.50	-	-	0	0	-	7.164	7.115	7.305	-	-	0	-	-0.00%
1995-04-06	0	57.00	56.75	57.75	57.00	57.50	7,200	411,800	57.194	7.164	7.133	7.259	7.164	7.227	57,284	7.1887	-0.87%
1995-04-04	0	57.50	57.25	58.00	-	-	0	0	-	7.227	7.196	7.290	-	-	0	-	0.00%
1995-04-03	0	57.50	57.00	57.50	-	-	0	0	-	7.227	7.164	7.227	-	-	0	-	-0.86%
1995-03-31	0	58.00	58.00	58.25	58.00	58.50	10,200	595,600	58.392	7.290	7.290	7.321	7.290	7.353	81,153	7.3392	0.00%
1995-03-30	0	58.00	57.00	58.50	57.50	58.00	4,600	265,700	57.761	7.290	7.164	7.353	7.227	7.290	36,598	7.2599	1.75%
1995-03-29	0	57.00	56.50	57.25	56.50	57.00	8,200	466,050	56.835	7.164	7.101	7.196	7.101	7.164	65,241	7.1436	1.79%
1995-03-28	0	56.00	56.00	56.50	56.00	56.00	3,000	168,000	56.000	7.039	7.039	7.101	7.039	7.039	23,868	7.0386	0.00%
1995-03-27	0	56.00	55.75	56.75	55.50	56.00	11,893	664,076	55.838	7.039	7.007	7.133	6.976	7.039	94,623	7.0182	2.75%
1995-03-24	0	54.50	53.50	54.50	54.25	54.50	3,200	174,200	54.438	6.850	6.724	6.850	6.819	6.850	25,460	6.8422	0.46%
1995-03-23	0	54.25	54.25	57.00	54.25	55.25	5,400	294,700	54.574	6.819	6.819	7.164	6.819	6.944	42,963	6.8593	-3.13%
1995-03-22	0	56.00	54.50	56.00	-	-	0	0	-	7.039	6.850	7.039	-	-	0	-	-0.88%
1995-03-21	0	56.50	55.00	56.50	55.50	56.50	6,800	381,850	56.154	7.101	6.913	7.101	6.976	7.101	54,102	7.0580	2.73%
1995-03-20	0	55.00	55.00	55.50	55.00	55.00	19,250	1,058,650	54.995	6.913	6.913	6.976	6.913	6.913	153,156	6.9122	-1.79%
1995-03-17	0	56.00	55.00	56.50	56.00	56.00	2,000	112,000	56.000	7.039	6.913	7.101	7.039	7.039	15,912	7.0386	0.00%
1995-03-16	0	56.00	55.50	56.00	55.00	56.00	4,600	255,800	55.609	7.039	6.976	7.039	6.913	7.039	36,598	6.9894	2.28%
1995-03-15	0	54.75	54.00	-	54.50	54.75	4,000	218,500	54.625	6.881	6.787	-	6.850	6.881	31,825	6.8657	1.39%
1995-03-14	0	54.00	53.00	56.00	54.00	54.00	1,000	54,000	54.000	6.787	6.662	7.039	6.787	6.787	7,956	6.7872	0.00%
1995-03-13	0	54.00	53.00	54.50	53.00	54.00	3,000	160,000	53.333	6.787	6.662	6.850	6.662	6.787	23,868	6.7034	0.00%
1995-03-10	0	54.00	53.00	-	-	-	0	0	-	6.787	6.662	-	-	-	0	-	0.00%
1995-03-09	0	54.00	53.00	-	53.00	54.00	4,000	212,200	53.050	6.787	6.662	-	6.662	6.787	31,825	6.6678	0.93%
1995-03-08	0	53.50	53.00	54.50	53.50	53.50	1,000	53,500	53.500	6.724	6.662	6.850	6.724	6.724	7,956	6.7243	-1.83%
1995-03-07	0	54.50	53.50	54.50	54.50	54.50	14,175	772,538	54.500	6.850	6.724	6.850	6.850	6.850	112,779	6.8500	0.00%
1995-03-06	0	54.50	54.00	-	-	-	0	0	-	6.850	6.787	-	-	-	0	-	0.00%
1995-03-03	0	54.50	54.00	54.75	-	-	0	0	-	6.850	6.787	6.881	-	-	0	-	0.00%
1995-03-02	0	54.50	54.50	56.00	54.50	54.50	1,000	54,500	54.500	6.850	6.850	7.039	6.850	6.850	7,956	6.8500	0.00%
1995-03-01	0	54.50	54.50	55.00	54.00	54.50	2,200	119,000	54.091	6.850	6.850	6.913	6.787	6.850	17,504	6.7986	0.93%
1995-02-28	0	54.00	54.00	55.00	54.00	54.50	2,600	140,600	54.077	6.787	6.787	6.913	6.787	6.850	20,686	6.7969	0.00%
1995-02-27	0	54.00	54.00	54.25	54.00	54.50	3,000	163,000	54.333	6.787	6.787	6.819	6.787	6.850	23,868	6.8291	-0.92%
1995-02-24	0	54.50	54.25	54.50	54.00	54.50	8,000	433,850	54.231	6.850	6.819	6.850	6.787	6.850	63,649	6.8163	0.93%
1995-02-23	0	54.00	53.00	54.50	54.00	54.50	7,800	421,700	54.064	6.787	6.662	6.850	6.787	6.850	62,058	6.7953	-0.92%
1995-02-22	0	54.50	54.50	55.00	54.25	55.50	4,200	231,150	55.036	6.850	6.850	6.913	6.819	6.976	33,416	6.9174	-0.91%
1995-02-21	0	55.00	54.50	56.00	55.00	55.00	800	44,000	55.000	6.913	6.850	7.039	6.913	6.913	6,365	6.9129	1.85%
1995-02-20	0	54.00	54.00	54.50	53.50	54.00	20,000	1,075,000	53.750	6.787	6.787	6.850	6.724	6.787	159,123	6.7558	0.00%
1995-02-17	0	54.00	54.00	55.00	54.00	54.50	7,000	378,500	54.071	6.787	6.787	6.913	6.787	6.850	55,693	6.7962	-1.82%
1995-02-16	0	55.00	54.75	55.00	55.00	55.00	6,200	341,000	55.000	6.913	6.881	6.913	6.913	6.913	49,328	6.9129	2.80%
1995-02-15	0	53.50	53.50	-	53.00	53.50	37,400	1,989,450	53.194	6.724	6.724	-	6.662	6.724	297,560	6.6859	0.94%
1995-02-14	0	53.00	52.50	53.00	52.00	53.00	14,400	749,200	52.028	6.662	6.599	6.662	6.536	6.662	114,569	6.5393	-1.85%
1995-02-13	0	54.00	51.00	54.50	52.00	54.00	15,800	828,000	52.405	6.787	6.410	6.850	6.536	6.787	125,707	6.5867	-1.37%
1995-02-10	0	54.75	53.25	54.75	-	-	0	0	-	6.881	6.693	6.881	-	-	0	-	0.00%
1995-02-09	0	54.75	54.50	55.25	54.25	54.75	12,800	697,650	54.504	6.881	6.850	6.944	6.819	6.881	101,839	6.8505	2.34%
1995-02-08	0	53.50	53.25	53.75	53.50	53.75	5,600	299,850	53.545	6.724	6.693	6.756	6.724	6.756	44,554	6.7300	0.00%
1995-02-07	0	53.50	53.00	53.50	52.00	53.50	3,000	159,000	53.000	6.724	6.662	6.724	6.536	6.724	23,868	6.6615	1.90%
1995-02-06	0	52.50	52.00	-	52.50	52.50	2,600	136,500	52.500	6.599	6.536	-	6.599	6.599	20,686	6.5987	1.94%
1995-02-03	0	51.50	51.00	52.00	51.50	52.50	24,600	1,276,000	51.870	6.473	6.410	6.536	6.473	6.599	195,722	6.5195	-0.96%
1995-01-30	0	52.00	-	52.50	-	-	0	0	-	6.536	-	6.599	-	-	0	-	0.00%
1995-01-27	0	52.00	50.00	52.00	52.00	52.50	2,000	104,500	52.250	6.536	6.284	6.536	6.536	6.599	15,912	6.5672	0.00%
1995-01-26	0	52.00	-	52.00	-	-	0	0	-	6.536	-	6.536	-	-	0	-	0.00%
1995-01-25	0	52.00	50.00	52.00	-	-	0	0	-	6.536	6.284	6.536	-	-	0	-	0.00%
1995-01-24	0	52.00	-	52.00	52.00	52.00	1,800	93,600	52.000	6.536	-	6.536	6.536	6.536	14,321	6.5358	0.97%
1995-01-23	0	51.50	-	51.50	51.50	51.50	1,000	51,500	51.500	6.473	-	6.473	6.473	6.473	7,956	6.4730	0.98%
1995-01-20	0	51.00	-	51.00	51.00	51.00	1,000	51,000	51.000	6.410	-	6.410	6.410	6.410	7,956	6.4101	0.99%
1995-01-19	0	50.50	50.00	51.00	50.50	50.50	3,000	151,500	50.500	6.347	6.284	6.410	6.347	6.347	23,868	6.3473	0.00%
1995-01-18	0	50.50	50.00	52.00	50.50	50.75	2,000	101,250	50.625	6.347	6.284	6.536	6.347	6.379	15,912	6.3630	-1.94%
1995-01-17	0	51.50	50.25	51.50	50.50	52.00	8,600	438,400	50.977	6.473	6.316	6.473	6.347	6.536	68,423	6.4072	0.98%
1995-01-16	0	51.00	51.00	52.00	50.75	52.50	5,700	294,250	51.623	6.410	6.410	6.536	6.379	6.599	45,350	6.4884	-1.92%
1995-01-13	0	52.00	51.50	52.00	52.50	52.50	1,000	52,500	52.500	6.536	6.473	6.536	6.599	6.599	7,956	6.5987	-0.95%
1995-01-12	0	52.50	52.25	52.75	52.50	52.75	1,400	73,550	52.536	6.599	6.567	6.630	6.599	6.630	11,139	6.6031	-0.47%
1995-01-11	0	52.75	52.75	53.00	51.75	53.50	5,000	263,850	52.770	6.630	6.630	6.662	6.504	6.724	39,781	6.6326	-1.40%
1995-01-10	0	53.50	-	53.75	53.50	53.50	1,000	53,500	53.500	6.724	-	6.756	6.724	6.724	7,956	6.7243	-1.83%
1995-01-09	0	54.50	-	55.50	52.50	54.50	6,000	318,650	53.108	6.850	-	6.976	6.599	6.850	47,737	6.6751	-0.46%
1995-01-06	0	54.75	54.50	54.75	53.50	54.75	12,200	656,100	53.779	6.881	6.850	6.881	6.724	6.881	97,065	6.7594	-3.10%
1995-01-05	0	56.50	55.50	56.50	55.50	56.50	1,200	67,400	56.167	7.101	6.976	7.101	6.976	7.101	9,547	7.0595	-0.44%
1995-01-04	0	56.75	56.75	57.00	56.00	58.00	4,600	262,800	57.130	7.133	7.133	7.164	7.039	7.290	36,598	7.1807	-2.16%
1995-01-03	0	58.00	-	58.25	58.00	58.00	1,000	58,000	58.000	7.290	-	7.321	7.290	7.290	7,956	7.2899	-1.28%
1994-12-30	0	58.75	58.75	59.00	56.50	59.50	26,800	1,564,150	58.364	7.384	7.384	7.416	7.101	7.478	213,225	7.3357	5.38%
1994-12-29	0	55.75	55.75	56.00	54.75	55.00	8,200	450,500	54.939	7.007	7.007	7.039	6.881	6.913	65,241	6.9052	1.36%
1994-12-28	0	55.00	54.75	55.00	54.50	55.00	8,200	448,500	54.695	6.913	6.881	6.913	6.850	6.913	65,241	6.8746	-0.90%
1994-12-23	0	55.50	55.00	55.50	55.25	55.50	3,000	165,800	55.267	6.976	6.913	6.976	6.944	6.976	23,868	6.9464	-0.89%
1994-12-22	0	56.00	55.00	56.00	54.00	56.00	9,600	519,900	54.156	7.039	6.913	7.039	6.787	7.039	76,379	6.8068	4.67%
1994-12-21	0	53.50	52.50	54.00	53.50	55.00	14,600	784,550	53.736	6.724	6.599	6.787	6.724	6.913	116,160	6.7540	-4.46%
1994-12-20	0	56.00	55.75	56.00	55.00	56.00	6,800	374,500	55.074	7.039	7.007	7.039	6.913	7.039	54,102	6.9221	0.90%
1994-12-19	0	55.50	54.75	56.00	-	-	0	0	-	6.976	6.881	7.039	-	-	0	-	0.00%
1994-12-16	0	55.50	54.00	55.75	55.50	55.50	2,000	111,000	55.500	6.976	6.787	7.007	6.976	6.976	15,912	6.9757	-0.45%
1994-12-15	0	55.75	55.25	55.75	54.00	55.75	3,600	196,800	54.667	7.007	6.944	7.007	6.787	7.007	28,642	6.8710	0.90%
1994-12-14	0	55.25	55.25	55.50	54.00	55.00	9,200	498,800	54.217	6.944	6.944	6.976	6.787	6.913	73,197	6.8145	0.45%
1994-12-13	0	55.00	53.50	55.00	55.00	55.00	2,200	121,000	55.000	6.913	6.724	6.913	6.913	6.913	17,504	6.9129	0.92%
1994-12-12	0	54.50	54.50	54.75	53.00	56.00	12,200	665,350	54.537	6.850	6.850	6.881	6.662	7.039	97,065	6.8547	-0.91%
1994-12-09	0	55.00	53.00	55.00	53.00	55.50	18,600	1,001,450	53.841	6.913	6.662	6.913	6.662	6.976	147,985	6.7673	-1.79%
1994-12-08	0	56.00	55.00	57.00	55.00	57.00	1,600	89,400	55.875	7.039	6.913	7.164	6.913	7.164	12,730	7.0229	-2.18%
1994-12-07	0	57.25	56.25	57.25	-	-	0	0	-	7.196	7.070	7.196	-	-	0	-	-1.29%
1994-12-06	0	58.00	56.00	58.00	-	-	0	0	-	7.290	7.039	7.290	-	-	0	-	-0.85%
1994-12-05	0	58.50	56.50	58.50	58.50	58.50	12,000	702,000	58.500	7.353	7.101	7.353	7.353	7.353	95,474	7.3528	0.00%
1994-12-02	0	58.50	55.50	58.50	56.50	59.00	5,800	335,900	57.914	7.353	6.976	7.353	7.101	7.416	46,146	7.2791	-2.09%
1994-12-01	0	59.75	59.75	60.00	58.00	59.50	17,000	992,600	58.388	7.510	7.510	7.541	7.290	7.478	135,255	7.3387	0.00%
1994-11-30	0	59.75	58.00	60.00	59.00	59.75	2,200	129,950	59.068	7.510	7.290	7.541	7.416	7.510	17,504	7.4242	-2.45%
1994-11-29	0	61.25	61.25	61.50	59.25	61.00	11,200	678,150	60.549	7.698	7.698	7.730	7.447	7.667	89,109	7.6103	-1.61%
1994-11-28	0	62.25	62.25	62.50	61.50	62.50	34,518	2,134,939	61.850	7.824	7.824	7.856	7.730	7.856	274,631	7.7739	-2.73%
1994-11-25	0	64.00	-	64.00	63.00	64.00	2,400	151,600	63.167	8.044	-	8.044	7.918	8.044	19,095	7.9393	2.40%
1994-11-24	0	62.50	-	63.00	62.50	64.50	2,000	126,600	63.300	7.856	-	7.918	7.856	8.107	15,912	7.9561	-3.10%
1994-11-23	0	64.50	64.25	64.75	64.50	64.50	4,000	258,000	64.500	8.107	8.076	8.138	8.107	8.107	31,825	8.1069	-1.54%
1994-11-22	0	66.25	65.50	67.00	66.25	66.25	3,400	225,250	66.250	8.234	8.141	8.327	8.234	8.234	27,357	8.2339	-1.49%
1994-11-21	0	67.25	67.25	67.50	67.25	67.50	1,800	121,350	67.417	8.358	8.358	8.389	8.358	8.389	14,483	8.3789	-0.37%
1994-11-18	0	67.50	67.00	67.50	67.50	67.50	1,000	67,500	67.500	8.389	8.327	8.389	8.389	8.389	8,046	8.3892	0.00%
1994-11-17	0	67.50	67.50	67.75	67.50	67.50	3,000	202,500	67.500	8.389	8.389	8.420	8.389	8.389	24,138	8.3892	-0.74%
1994-11-16	0	68.00	68.00	68.25	67.50	67.75	6,400	433,350	67.711	8.451	8.451	8.482	8.389	8.420	51,495	8.4154	0.37%
1994-11-15	0	67.75	67.75	68.00	67.75	67.75	1,000	67,750	67.750	8.420	8.420	8.451	8.420	8.420	8,046	8.4203	-0.37%
1994-11-14	0	68.00	68.00	68.25	67.75	67.75	1,616	109,448	67.728	8.451	8.451	8.482	8.420	8.420	13,002	8.4175	0.37%
1994-11-11	0	67.75	67.25	67.75	-	-	0	0	-	8.420	8.358	8.420	-	-	0	-	0.00%
1994-11-10	0	67.75	66.75	67.75	-	-	0	0	-	8.420	8.296	8.420	-	-	0	-	0.00%
1994-11-09	0	67.75	67.75	68.00	67.25	67.50	3,200	215,700	67.406	8.420	8.420	8.451	8.358	8.389	25,747	8.3776	0.00%
1994-11-08	0	67.75	66.50	67.75	67.50	67.75	3,000	202,750	67.583	8.420	8.265	8.420	8.389	8.420	24,138	8.3996	-0.37%
1994-11-07	0	68.00	67.50	68.00	67.50	68.00	3,187	215,148	67.508	8.451	8.389	8.451	8.389	8.451	25,643	8.3902	0.00%
1994-11-04	0	68.00	67.00	68.00	68.00	68.00	5,800	394,400	68.000	8.451	8.327	8.451	8.451	8.451	46,667	8.4514	0.00%
1994-11-03	0	68.00	68.00	68.50	68.00	68.50	3,600	245,300	68.139	8.451	8.451	8.514	8.451	8.514	28,966	8.4686	-0.37%
1994-11-02	0	68.25	68.00	68.50	68.25	68.25	4,600	313,950	68.250	8.482	8.451	8.514	8.482	8.482	37,012	8.4824	0.00%
1994-11-01	0	68.25	68.25	68.50	67.50	67.50	2,000	135,000	67.500	8.482	8.482	8.514	8.389	8.389	16,092	8.3892	0.74%
1994-10-31	0	67.75	67.75	68.00	67.50	68.25	7,400	500,300	67.608	8.420	8.420	8.451	8.389	8.482	59,541	8.4027	0.00%
1994-10-28	0	67.75	66.75	67.75	67.50	68.00	2,600	175,800	67.615	8.420	8.296	8.420	8.389	8.451	20,920	8.4036	0.00%
1994-10-27	0	67.75	67.75	68.00	67.75	68.00	3,000	203,600	67.867	8.420	8.420	8.451	8.420	8.451	24,138	8.4348	-0.37%
1994-10-26	0	68.00	67.25	68.00	68.25	68.25	800	54,600	68.250	8.451	8.358	8.451	8.482	8.482	6,437	8.4824	-0.37%
1994-10-25	0	68.25	67.50	68.25	68.25	68.25	1,600	109,200	68.250	8.482	8.389	8.482	8.482	8.482	12,874	8.4824	0.00%
1994-10-24	0	68.25	68.25	68.50	68.00	68.00	2,000	136,000	68.000	8.482	8.482	8.514	8.451	8.451	16,092	8.4514	0.37%
1994-10-21	0	68.00	68.00	69.00	68.00	68.00	4,000	272,000	68.000	8.451	8.451	8.576	8.451	8.451	32,184	8.4514	-0.73%
1994-10-20	0	68.50	67.50	68.50	68.50	68.50	3,000	205,500	68.500	8.514	8.389	8.514	8.514	8.514	24,138	8.5135	0.00%
1994-10-19	0	68.50	68.00	68.50	68.50	69.00	3,200	219,500	68.594	8.514	8.451	8.514	8.514	8.576	25,747	8.5252	0.00%
1994-10-18	0	68.50	68.50	69.00	-	-	0	0	-	8.514	8.514	8.576	-	-	0	-	0.74%
1994-10-17	0	68.00	67.75	69.50	-	-	0	0	-	8.451	8.420	8.638	-	-	0	-	0.00%
1994-10-14	0	68.00	67.75	68.00	67.75	68.00	23,650	1,603,625	67.807	8.451	8.420	8.451	8.420	8.451	190,289	8.4273	0.00%
1994-10-12	0	68.00	67.00	68.50	-	-	0	0	-	8.451	8.327	8.514	-	-	0	-	0.00%
1994-10-11	0	68.00	67.00	68.00	68.00	68.50	13,000	884,600	68.046	8.451	8.327	8.451	8.451	8.514	104,598	8.4571	0.00%
1994-10-10	0	68.00	-	68.00	-	-	0	0	-	8.451	-	8.451	-	-	0	-	0.00%
1994-10-07	0	68.00	66.75	68.00	-	-	0	0	-	8.451	8.296	8.451	-	-	0	-	-0.37%
1994-10-06	0	68.25	68.25	69.50	66.50	66.75	10,000	665,250	66.525	8.482	8.482	8.638	8.265	8.296	80,460	8.2680	0.00%
1994-10-05	0	68.25	67.25	69.50	66.75	68.25	4,600	309,400	67.261	8.482	8.358	8.638	8.296	8.482	37,012	8.3595	-0.36%
1994-10-04	0	68.50	68.50	69.25	68.50	68.75	3,800	260,350	68.513	8.514	8.514	8.607	8.514	8.545	30,575	8.5151	-1.08%
1994-10-03	0	69.25	69.25	70.00	69.00	70.00	4,400	304,950	69.307	8.607	8.607	8.700	8.576	8.700	35,403	8.6138	-0.36%
1994-09-30	0	69.50	69.25	69.50	69.50	70.00	5,200	362,450	69.702	8.638	8.607	8.638	8.638	8.700	41,839	8.6629	-0.71%
1994-09-29	0	70.00	69.00	70.00	70.00	70.00	3,600	252,000	70.000	8.700	8.576	8.700	8.700	8.700	28,966	8.6999	0.72%
1994-09-28	0	69.50	69.00	69.75	69.50	69.50	1,000	69,500	69.500	8.638	8.576	8.669	8.638	8.638	8,046	8.6378	0.00%
1994-09-27	0	69.50	68.25	70.00	-	-	0	0	-	8.638	8.482	8.700	-	-	0	-	0.00%
1994-09-26	0	69.50	68.50	70.25	-	-	562	37,654	67.000	8.638	8.514	8.731	-	-	4,522	8.3271	0.00%
1994-09-23	0	69.50	69.50	70.00	69.00	69.00	5,200	358,800	69.000	8.638	8.638	8.700	8.576	8.576	41,839	8.5757	-0.71%
1994-09-22	0	70.00	70.00	70.75	68.00	69.00	9,000	615,000	68.333	8.700	8.700	8.793	8.451	8.576	72,414	8.4928	0.00%
1994-09-20	0	70.00	69.75	70.50	70.00	70.00	200	14,000	70.000	8.700	8.669	8.762	8.700	8.700	1,609	8.6999	-0.36%
1994-09-19	0	70.25	70.00	70.75	-	-	0	0	-	8.731	8.700	8.793	-	-	0	-	0.00%
1994-09-16	0	70.25	70.25	70.50	-	-	0	0	-	8.731	8.731	8.762	-	-	0	-	0.72%
1994-09-15	0	69.75	69.25	70.50	-	-	0	0	-	8.669	8.607	8.762	-	-	0	-	0.00%
1994-09-14	0	69.75	69.75	70.50	69.75	70.00	4,400	307,000	69.773	8.669	8.669	8.762	8.669	8.700	35,403	8.6717	-1.06%
1994-09-13	0	70.50	69.75	70.50	69.75	70.50	11,000	774,750	70.432	8.762	8.669	8.762	8.669	8.762	88,506	8.7536	-0.70%
1994-09-12	0	71.00	70.50	71.00	-	-	0	0	-	8.824	8.762	8.824	-	-	0	-	-1.39%
1994-09-09	0	72.00	-	72.00	71.50	72.00	4,281	306,530	71.602	8.949	-	8.949	8.886	8.949	34,445	8.8991	1.05%
1994-09-08	0	71.25	71.25	71.50	71.00	71.00	10,000	710,000	71.000	8.855	8.855	8.886	8.824	8.824	80,460	8.8242	0.35%
1994-09-07	0	71.00	71.00	71.25	70.75	71.00	16,800	1,190,300	70.851	8.824	8.824	8.855	8.793	8.824	135,173	8.8057	0.35%
1994-09-06	0	70.75	70.75	71.00	70.00	70.25	14,000	976,250	69.732	8.793	8.793	8.824	8.700	8.731	112,644	8.6666	-0.35%
1994-09-05	0	71.00	70.50	71.00	69.00	71.00	7,000	487,900	69.700	8.824	8.762	8.824	8.576	8.824	56,322	8.6627	2.90%
1994-09-02	0	69.00	68.25	69.50	-	-	0	0	-	8.576	8.482	8.638	-	-	0	-	0.00%
1994-09-01	0	69.00	68.50	69.00	69.00	69.00	600	41,400	69.000	8.576	8.514	8.576	8.576	8.576	4,828	8.5757	0.00%
1994-08-31	0	69.00	68.50	69.50	68.50	69.00	9,400	644,500	68.564	8.576	8.514	8.638	8.514	8.576	75,633	8.5214	1.10%
1994-08-30	0	68.25	67.00	68.25	67.50	68.25	1,400	94,750	67.679	8.482	8.327	8.482	8.389	8.482	11,264	8.4114	4.20%
1994-08-26	0	65.50	65.50	67.50	65.50	67.25	3,600	236,950	65.819	8.141	8.141	8.389	8.141	8.358	28,966	8.1804	-1.50%
1994-08-25	0	66.50	66.00	67.00	-	-	0	0	-	8.265	8.203	8.327	-	-	0	-	0.00%
1994-08-24	0	66.50	66.50	66.75	66.50	66.50	1,000	66,500	66.500	8.265	8.265	8.296	8.265	8.265	8,046	8.2649	1.14%
1994-08-23	0	65.75	65.75	68.25	65.50	67.00	13,000	859,950	66.150	8.172	8.172	8.482	8.141	8.327	104,598	8.2214	-2.59%
1994-08-22	0	67.50	67.25	67.50	67.25	68.00	16,800	1,136,950	67.676	8.389	8.358	8.389	8.358	8.451	135,173	8.4111	-2.53%
1994-08-19	0	69.25	68.25	69.25	68.25	69.25	17,200	1,174,100	68.262	8.607	8.482	8.607	8.482	8.607	138,392	8.4839	0.36%
1994-08-18	0	69.00	69.00	69.75	68.75	69.75	10,400	725,000	69.712	8.576	8.576	8.669	8.545	8.669	83,679	8.6641	-1.08%
1994-08-17	0	69.75	68.75	70.75	-	-	0	0	-	8.669	8.545	8.793	-	-	0	-	0.00%
1994-08-16	0	69.75	-	-	-	-	0	0	-	8.669	-	-	-	-	0	-	0.00%
1994-08-15	0	69.75	69.75	70.00	69.75	69.75	2,000	139,500	69.750	8.669	8.669	8.700	8.669	8.669	16,092	8.6689	0.00%
1994-08-12	0	70.25	70.25	70.50	70.00	70.25	6,000	420,500	70.083	8.669	8.669	8.700	8.638	8.669	48,622	8.6483	-0.35%
1994-08-11	0	70.50	70.25	71.50	70.50	71.50	14,000	997,000	71.214	8.700	8.669	8.823	8.700	8.823	113,452	8.7879	-1.40%
1994-08-10	0	71.50	71.50	71.75	69.25	69.25	400	27,700	69.250	8.823	8.823	8.854	8.545	8.545	3,241	8.5455	2.88%
1994-08-09	0	69.50	69.00	69.50	69.50	70.00	19,000	1,323,000	69.632	8.576	8.515	8.576	8.576	8.638	153,970	8.5926	-2.11%
1994-08-08	0	71.00	-	71.00	71.00	71.00	5,000	355,000	71.000	8.761	-	8.761	8.761	8.761	40,519	8.7614	0.35%
1994-08-05	0	70.75	70.00	70.75	70.75	70.75	200	14,150	70.750	8.731	8.638	8.731	8.731	8.731	1,621	8.7306	-0.35%
1994-08-04	0	71.00	70.00	71.00	-	-	0	0	-	8.761	8.638	8.761	-	-	0	-	0.00%
1994-08-03	0	71.00	70.00	71.00	70.00	71.00	2,600	183,200	70.462	8.761	8.638	8.761	8.638	8.761	21,070	8.6950	1.43%
1994-08-02	0	70.00	69.50	70.00	70.00	70.00	1,995	139,260	69.805	8.638	8.576	8.638	8.638	8.638	16,167	8.6139	0.00%
1994-08-01	0	70.00	69.00	70.50	70.00	71.00	7,000	495,000	70.714	8.638	8.515	8.700	8.638	8.761	56,726	8.7262	-1.41%
1994-07-29	0	71.00	70.75	-	69.50	71.00	8,874	621,045	69.985	8.761	8.731	-	8.576	8.761	71,912	8.6361	0.71%
1994-07-28	0	70.50	70.00	70.50	70.25	70.50	5,000	351,750	70.350	8.700	8.638	8.700	8.669	8.700	40,519	8.6812	0.36%
1994-07-27	0	70.25	70.00	71.00	70.00	70.25	6,400	448,100	70.016	8.669	8.638	8.761	8.638	8.669	51,864	8.6399	0.72%
1994-07-26	0	69.75	69.50	71.00	69.25	69.75	9,200	639,600	69.522	8.607	8.576	8.761	8.545	8.607	74,554	8.5790	0.72%
1994-07-25	0	69.25	69.00	69.75	69.25	69.25	1,600	110,800	69.250	8.545	8.515	8.607	8.545	8.545	12,966	8.5455	0.00%
1994-07-22	0	69.25	69.00	69.75	69.25	69.25	6,000	415,500	69.250	8.545	8.515	8.607	8.545	8.545	48,622	8.5455	-0.72%
1994-07-21	0	69.75	69.75	70.00	69.50	70.50	4,000	279,700	69.925	8.607	8.607	8.638	8.576	8.700	32,415	8.6288	-0.36%
1994-07-20	0	70.00	69.25	70.50	70.00	70.00	3,000	210,000	70.000	8.638	8.545	8.700	8.638	8.638	24,311	8.6380	0.00%
1994-07-19	0	70.00	69.25	70.50	69.00	70.00	3,600	249,000	69.167	8.638	8.545	8.700	8.515	8.638	29,173	8.5352	2.94%
1994-07-18	0	68.00	68.00	-	67.00	67.00	1,000	67,000	67.000	8.391	8.391	-	8.268	8.268	8,104	8.2678	2.64%
1994-07-15	0	66.25	65.75	-	66.00	66.25	10,200	673,950	66.074	8.175	8.114	-	8.144	8.175	82,658	8.1535	1.92%
1994-07-14	0	65.00	64.00	65.00	65.00	66.00	26,000	1,707,500	65.673	8.021	7.898	8.021	8.021	8.144	210,696	8.1041	0.00%
1994-07-13	0	65.00	64.50	65.00	64.00	65.00	33,800	2,188,300	64.743	8.021	7.959	8.021	7.898	8.021	273,905	7.9893	1.56%
1994-07-12	0	64.00	63.00	64.00	63.00	64.00	20,200	1,286,200	63.673	7.898	7.774	7.898	7.774	7.898	163,695	7.8573	0.00%
1994-07-11	0	64.00	63.50	65.00	64.00	65.00	8,400	542,000	64.524	7.898	7.836	8.021	7.898	8.021	68,071	7.9623	-3.03%
1994-07-08	0	66.00	66.00	67.00	66.00	67.00	9,000	598,000	66.444	8.144	8.144	8.268	8.144	8.268	72,933	8.1993	-2.22%
1994-07-07	0	67.50	67.50	68.00	67.50	68.50	5,000	339,200	67.840	8.330	8.330	8.391	8.330	8.453	40,519	8.3715	-2.17%
1994-07-06	0	69.00	-	69.00	69.00	69.00	1,400	96,600	69.000	8.515	-	8.515	8.515	8.515	11,345	8.5146	0.00%
1994-07-05	0	69.00	69.00	69.50	-	-	0	0	-	8.515	8.515	8.576	-	-	0	-	0.00%
1994-07-04	0	69.00	-	70.00	-	-	0	0	-	8.515	-	8.638	-	-	0	-	0.00%
1994-07-01	0	69.00	69.75	70.00	69.00	69.00	1,000	69,000	69.000	8.515	8.607	8.638	8.515	8.515	8,104	8.5146	-0.72%
1994-06-30	0	69.50	69.00	69.50	69.00	69.50	4,000	277,000	69.250	8.576	8.515	8.576	8.515	8.576	32,415	8.5455	-0.71%
1994-06-29	0	70.00	69.00	70.00	70.00	70.00	5,000	350,000	70.000	8.638	8.515	8.638	8.638	8.638	40,519	8.6380	-0.71%
1994-06-28	0	70.50	69.00	70.50	70.00	70.00	200	14,000	70.000	8.700	8.515	8.700	8.638	8.638	1,621	8.6380	-0.70%
1994-06-27	0	71.00	-	72.50	-	-	0	0	-	8.761	-	8.947	-	-	0	-	0.00%
1994-06-24	0	71.00	70.50	72.00	70.50	71.00	206,000	14,526,000	70.515	8.761	8.700	8.885	8.700	8.761	1,669,364	8.7015	0.00%
1994-06-23	0	71.00	70.00	71.00	70.50	71.00	142,000	10,012,000	70.507	8.761	8.638	8.761	8.700	8.761	1,150,727	8.7006	1.43%
1994-06-22	0	70.00	69.00	70.00	-	-	0	0	-	8.638	8.515	8.638	-	-	0	-	0.00%
1994-06-21	0	70.00	69.00	70.00	69.00	70.00	11,400	792,000	69.474	8.638	8.515	8.638	8.515	8.638	92,382	8.5731	0.00%
1994-06-20	0	70.00	69.50	70.50	70.00	70.00	2,000	140,000	70.000	8.638	8.576	8.700	8.638	8.638	16,207	8.6380	-1.41%
1994-06-17	0	71.00	70.50	72.00	70.00	71.00	4,000	281,000	70.250	8.761	8.700	8.885	8.638	8.761	32,415	8.6689	1.43%
1994-06-16	0	70.00	69.00	71.00	70.00	71.00	21,000	1,485,000	70.714	8.638	8.515	8.761	8.638	8.761	170,178	8.7262	-1.41%
1994-06-15	0	71.00	71.00	71.50	71.00	71.00	2,000	142,000	71.000	8.761	8.761	8.823	8.761	8.761	16,207	8.7614	-1.39%
1994-06-10	0	72.00	70.50	72.00	70.50	72.00	2,400	170,300	70.958	8.885	8.700	8.885	8.700	8.885	19,449	8.7563	0.00%
1994-06-09	0	72.00	71.50	72.50	72.00	72.50	7,500	539,600	71.947	8.885	8.823	8.947	8.885	8.947	60,778	8.8782	0.00%
1994-06-08	0	72.00	72.00	73.50	71.50	73.50	21,400	1,546,700	72.276	8.885	8.885	9.070	8.823	9.070	173,419	8.9188	0.00%
1994-06-07	0	72.00	71.00	74.00	72.00	72.00	3,400	244,800	72.000	8.885	8.761	9.132	8.885	8.885	27,553	8.8848	-0.69%
1994-06-06	0	72.50	72.00	72.50	72.00	72.50	6,000	432,500	72.083	8.947	8.885	8.947	8.885	8.947	48,622	8.8951	0.00%
1994-06-03	0	72.50	72.00	-	72.00	72.50	5,000	362,000	72.400	8.947	8.885	-	8.885	8.947	40,519	8.9342	0.00%
1994-06-02	0	72.50	72.00	73.00	72.50	72.50	5,000	362,500	72.500	8.947	8.885	9.008	8.947	8.947	40,519	8.9465	-0.68%
1994-06-01	0	73.00	72.50	74.00	73.00	73.50	11,000	805,500	73.227	9.008	8.947	9.132	9.008	9.070	89,141	9.0363	-1.35%
1994-05-31	0	74.00	73.00	75.00	74.00	74.00	2,000	148,000	74.000	9.132	9.008	9.255	9.132	9.132	16,207	9.1316	1.37%
1994-05-30	0	73.00	72.50	73.50	-	-	0	0	-	9.008	8.947	9.070	-	-	0	-	0.00%
1994-05-27	0	73.00	73.00	74.00	73.00	73.00	1,000	73,000	73.000	9.008	9.008	9.132	9.008	9.008	8,104	9.0082	-2.01%
1994-05-26	0	74.50	73.00	74.50	74.00	75.00	15,000	1,120,500	74.700	9.193	9.008	9.193	9.132	9.255	121,556	9.2180	0.68%
1994-05-25	0	74.00	74.00	75.00	74.00	75.50	20,000	1,489,500	74.475	9.132	9.132	9.255	9.132	9.317	162,074	9.1902	-0.67%
1994-05-24	0	74.50	74.00	75.00	73.50	74.50	1,800	133,400	74.111	9.193	9.132	9.255	9.070	9.193	14,587	9.1453	-0.67%
1994-05-23	0	75.00	73.50	75.00	73.50	75.50	2,000	149,000	74.500	9.255	9.070	9.255	9.070	9.317	16,207	9.1933	-0.66%
1994-05-20	0	75.50	75.00	75.50	74.00	75.50	5,800	435,500	75.086	9.317	9.255	9.317	9.132	9.317	47,002	9.2657	3.42%
1994-05-19	0	73.00	73.00	74.50	73.00	75.00	18,800	1,387,400	73.798	9.008	9.008	9.193	9.008	9.255	152,350	9.1067	-2.67%
1994-05-18	0	75.00	75.50	76.00	73.50	77.00	10,600	789,200	74.453	9.255	9.317	9.378	9.070	9.502	85,899	9.1875	1.35%
1994-05-17	0	74.00	72.00	74.00	72.50	72.50	1,000	72,500	72.500	9.132	8.885	9.132	8.947	8.947	8,104	8.9465	0.00%
1994-05-16	0	74.00	73.50	74.50	73.00	74.00	11,000	807,700	73.427	9.132	9.070	9.193	9.008	9.132	89,141	9.0609	0.68%
1994-05-13	0	73.50	73.50	74.00	72.00	73.50	10,600	771,000	72.736	9.070	9.070	9.132	8.885	9.070	85,899	8.9756	4.26%
1994-05-12	0	70.50	70.50	72.50	70.50	74.00	6,600	472,800	71.636	8.700	8.700	8.947	8.700	9.132	53,484	8.8399	-4.73%
1994-05-11	0	74.00	72.50	74.00	73.00	74.50	1,600	118,100	73.813	9.132	8.947	9.132	9.008	9.193	12,966	9.1085	4.96%
1994-05-10	0	70.50	70.50	72.50	-	-	0	0	-	8.700	8.700	8.947	-	-	0	-	0.00%
1994-05-09	0	70.50	70.50	72.00	70.50	70.50	3,400	239,700	70.500	8.700	8.700	8.885	8.700	8.700	27,553	8.6997	-2.76%
1994-05-06	0	72.50	71.00	72.50	71.00	72.50	20,200	1,457,600	72.158	8.947	8.761	8.947	8.761	8.947	163,695	8.9044	4.32%
1994-05-05	0	69.50	69.00	71.00	69.00	71.00	42,400	2,981,800	70.325	8.576	8.515	8.761	8.515	8.761	343,597	8.6782	-2.11%
1994-05-04	0	71.00	69.50	71.50	71.00	74.50	25,200	1,825,500	72.440	8.761	8.576	8.823	8.761	9.193	204,214	8.9392	-5.33%
1994-05-03	0	75.00	74.00	76.50	73.00	78.00	34,600	2,566,100	74.165	9.255	9.132	9.440	9.008	9.625	280,388	9.1519	-3.85%
1994-05-02	0	78.00	77.00	78.00	77.00	80.00	10,400	820,200	78.865	9.625	9.502	9.625	9.502	9.872	84,279	9.7320	-1.27%
1994-04-29	0	79.00	80.00	80.50	78.00	80.00	48,200	3,803,800	78.917	9.749	9.872	9.934	9.625	9.872	390,599	9.7384	-2.47%
1994-04-28	0	81.00	80.50	81.00	78.50	81.00	95,687	7,664,143	80.096	9.995	9.934	9.995	9.687	9.995	775,420	9.8839	3.85%
1994-04-27	0	78.00	77.50	78.00	77.00	79.50	45,200	3,535,200	78.212	9.625	9.564	9.625	9.502	9.810	366,288	9.6514	1.96%
1994-04-26	0	76.50	76.50	77.00	72.50	77.00	32,000	2,380,500	74.391	9.440	9.440	9.502	8.947	9.502	259,319	9.1798	5.52%
1994-04-25	0	72.50	71.50	73.00	72.00	72.50	18,392	1,328,036	72.207	8.947	8.823	9.008	8.885	8.947	149,043	8.9104	0.00%
1994-04-22	0	72.50	72.00	73.00	72.00	72.50	10,200	739,200	72.471	8.947	8.885	9.008	8.885	8.947	82,658	8.9429	1.40%
1994-04-21	0	71.50	71.00	72.00	71.50	72.00	14,400	1,032,800	71.722	8.823	8.761	8.885	8.823	8.885	116,693	8.8505	-2.72%
1994-04-20	0	73.50	73.00	73.50	73.00	73.50	8,600	630,300	73.291	9.070	9.008	9.070	9.008	9.070	69,692	9.0441	0.00%
1994-04-19	0	73.50	73.50	74.00	72.00	74.00	34,200	2,504,500	73.231	9.070	9.070	9.132	8.885	9.132	277,147	9.0367	-0.66%
1994-04-18	0	74.50	74.00	75.00	73.50	74.50	36,400	2,699,100	74.151	9.130	9.069	9.192	9.008	9.130	297,008	9.0876	2.05%
1994-04-15	0	73.00	72.50	73.00	71.50	73.50	28,600	2,074,800	72.545	8.947	8.885	8.947	8.763	9.008	233,364	8.8908	2.10%
1994-04-14	0	71.50	71.00	71.50	70.00	71.50	19,800	1,403,500	70.884	8.763	8.701	8.763	8.579	8.763	161,559	8.6872	1.42%
1994-04-13	0	70.50	70.50	71.00	70.50	71.00	10,200	724,100	70.990	8.640	8.640	8.701	8.640	8.701	83,228	8.7002	-0.70%
1994-04-12	0	71.00	70.50	71.50	71.00	71.50	10,900	778,150	71.390	8.701	8.640	8.763	8.701	8.763	88,939	8.7492	-0.70%
1994-04-11	0	71.50	71.00	71.50	69.50	71.50	58,000	4,097,100	70.640	8.763	8.701	8.763	8.518	8.763	473,255	8.6573	3.62%
1994-04-08	0	69.00	69.00	69.50	69.00	69.50	23,000	1,590,300	69.143	8.456	8.456	8.518	8.456	8.518	187,670	8.4739	1.47%
1994-04-07	0	68.00	68.00	68.50	67.50	69.00	14,800	1,009,100	68.182	8.334	8.334	8.395	8.272	8.456	120,762	8.3561	0.74%
1994-04-06	0	67.50	67.50	68.00	66.50	69.00	38,556	2,591,040	67.202	8.272	8.272	8.334	8.150	8.456	314,600	8.2360	-2.88%
1994-03-31	0	69.50	67.50	-	67.00	71.00	81,200	5,565,200	68.537	8.518	8.272	-	8.211	8.701	662,557	8.3996	0.00%
1994-03-30	0	69.50	68.50	70.00	68.50	70.00	59,200	4,109,900	69.424	8.518	8.395	8.579	8.395	8.579	483,046	8.5083	0.72%
1994-03-29	0	69.00	68.50	69.50	66.00	69.00	28,800	1,951,300	67.753	8.456	8.395	8.518	8.089	8.456	234,996	8.3036	4.55%
1994-03-28	0	66.00	65.50	67.50	65.00	66.50	52,838	3,485,356	65.963	8.089	8.027	8.272	7.966	8.150	431,135	8.0841	0.76%
1994-03-25	0	65.50	64.50	65.50	64.00	65.50	25,400	1,633,700	64.319	8.027	7.905	8.027	7.844	8.027	207,253	7.8826	2.34%
1994-03-24	0	64.00	63.00	64.50	63.00	65.00	8,400	537,700	64.012	7.844	7.721	7.905	7.721	7.966	68,540	7.8450	1.59%
1994-03-23	0	63.00	61.50	63.50	61.00	63.00	14,600	911,500	62.432	7.721	7.537	7.782	7.476	7.721	119,130	7.6513	1.61%
1994-03-22	0	62.00	62.00	63.50	60.00	62.00	6,800	415,400	61.088	7.598	7.598	7.782	7.353	7.598	55,485	7.4867	3.33%
1994-03-21	0	60.00	59.50	60.50	59.50	62.00	21,800	1,324,800	60.771	7.353	7.292	7.415	7.292	7.598	177,879	7.4478	-3.23%
1994-03-18	0	62.00	61.50	63.00	62.00	64.00	10,450	659,600	63.120	7.598	7.537	7.721	7.598	7.844	85,267	7.7357	-4.62%
1994-03-17	0	65.00	64.50	66.00	64.50	67.00	12,000	786,600	65.550	7.966	7.905	8.089	7.905	8.211	97,915	8.0335	-2.26%
1994-03-16	0	66.50	66.00	67.00	64.00	67.00	52,462	3,448,268	65.729	8.150	8.089	8.211	7.844	8.211	428,067	8.0554	5.56%
1994-03-15	0	63.00	63.00	63.50	63.00	63.00	6,600	415,800	63.000	7.721	7.721	7.782	7.721	7.721	53,853	7.7210	0.00%
1994-03-14	0	63.00	63.00	64.50	62.00	63.50	20,200	1,274,400	63.089	7.721	7.721	7.905	7.598	7.782	164,823	7.7319	-1.56%
1994-03-11	0	64.00	62.50	64.50	62.50	64.00	11,600	731,900	63.095	7.844	7.660	7.905	7.660	7.844	94,651	7.7326	2.40%
1994-03-10	0	62.50	62.50	64.00	62.50	62.50	7,000	437,500	62.500	7.660	7.660	7.844	7.660	7.660	57,117	7.6597	-0.79%
1994-03-09	0	63.00	62.50	63.50	62.50	63.00	2,800	175,800	62.786	7.721	7.660	7.782	7.660	7.721	22,847	7.6947	0.00%
1994-03-08	0	63.00	62.50	63.50	62.00	63.00	6,600	413,300	62.621	7.721	7.660	7.782	7.598	7.721	53,853	7.6746	2.44%
1994-03-07	0	61.50	61.00	62.00	61.00	62.00	7,600	468,800	61.684	7.537	7.476	7.598	7.476	7.598	62,013	7.5597	2.50%
1994-03-04	0	60.00	60.00	60.50	59.00	60.00	8,000	478,000	59.750	7.353	7.353	7.415	7.231	7.353	65,277	7.3227	1.69%
1994-03-03	0	59.00	59.00	60.00	59.00	60.00	15,000	895,000	59.667	7.231	7.231	7.353	7.231	7.353	122,394	7.3125	-1.67%
1994-03-02	0	60.00	60.00	60.50	60.00	60.50	35,000	2,101,500	60.043	7.353	7.353	7.415	7.353	7.415	285,585	7.3586	-0.83%
1994-03-01	0	60.50	60.00	61.00	60.00	61.50	48,600	2,941,600	60.527	7.415	7.353	7.476	7.353	7.537	396,555	7.4179	-0.82%
1994-02-28	0	61.00	61.00	62.00	61.00	61.00	2,000	122,000	61.000	7.476	7.476	7.598	7.476	7.476	16,319	7.4759	0.83%
1994-02-25	0	60.50	60.00	60.50	60.00	61.00	24,000	1,451,400	60.475	7.415	7.353	7.415	7.353	7.476	195,830	7.4115	-2.42%
1994-02-24	0	62.00	61.00	62.00	62.00	63.00	10,600	652,600	61.566	7.598	7.476	7.598	7.598	7.721	86,491	7.5453	-0.80%
1994-02-23	0	62.50	62.00	63.00	-	-	0	0	-	7.660	7.598	7.721	-	-	0	-	0.00%
1994-02-22	0	62.50	62.00	63.00	62.50	62.50	3,200	200,000	62.500	7.660	7.598	7.721	7.660	7.660	26,111	7.6597	0.81%
1994-02-21	0	62.00	61.50	62.50	62.00	63.00	27,600	1,715,600	62.159	7.598	7.537	7.660	7.598	7.721	225,204	7.6180	-3.13%
1994-02-18	0	64.00	63.00	65.00	63.50	64.00	24,200	1,537,200	63.521	7.844	7.721	7.966	7.782	7.844	197,462	7.7848	1.59%
1994-02-17	0	63.00	63.00	63.50	62.50	63.50	25,000	1,578,700	63.148	7.721	7.721	7.782	7.660	7.782	203,989	7.7391	0.00%
1994-02-16	0	63.00	63.00	64.00	63.00	63.50	21,000	1,325,000	63.095	7.721	7.721	7.844	7.721	7.782	171,351	7.7327	-0.79%
1994-02-15	0	63.50	63.50	64.50	63.50	63.50	3,000	190,500	63.500	7.782	7.782	7.905	7.782	7.782	24,479	7.7823	0.00%
1994-02-14	0	63.50	63.50	64.50	63.50	65.00	5,000	322,000	64.400	7.782	7.782	7.905	7.782	7.966	40,798	7.8926	-2.31%
1994-02-09	0	65.00	65.00	66.50	65.00	66.00	5,400	352,400	65.259	7.966	7.966	8.150	7.966	8.089	44,062	7.9979	1.56%
1994-02-08	0	64.00	63.50	-	63.00	64.00	6,600	418,100	63.348	7.844	7.782	-	7.721	7.844	53,853	7.7637	0.00%
1994-02-07	0	64.00	63.50	65.00	64.00	65.00	10,200	659,300	64.637	7.844	7.782	7.966	7.844	7.966	83,228	7.9217	-4.48%
1994-02-04	0	67.00	66.50	68.50	65.00	67.50	18,400	1,224,500	66.549	8.211	8.150	8.395	7.966	8.272	150,136	8.1559	1.52%
1994-02-03	0	66.00	65.00	67.00	66.00	66.00	16,200	1,069,200	66.000	8.089	7.966	8.211	8.089	8.089	132,185	8.0887	0.00%
1994-02-02	0	66.00	65.50	66.50	66.00	66.50	8,400	554,700	66.036	8.089	8.027	8.150	8.089	8.150	68,540	8.0930	0.00%
1994-02-01	0	66.00	65.50	66.50	65.00	66.00	16,500	1,080,150	65.464	8.089	8.027	8.150	7.966	8.089	134,633	8.0229	1.54%
1994-01-31	0	65.00	64.50	65.50	64.00	65.00	11,987	769,301	64.178	7.966	7.905	8.027	7.844	7.966	97,809	7.8654	2.36%
1994-01-28	0	63.50	63.00	64.00	63.50	64.00	8,000	509,000	63.625	7.782	7.721	7.844	7.782	7.844	65,277	7.7976	-0.78%
1994-01-27	0	64.00	64.00	65.00	64.00	64.00	2,000	128,000	64.000	7.844	7.844	7.966	7.844	7.844	16,319	7.8436	1.59%
1994-01-26	0	63.00	63.00	64.00	63.00	63.50	8,287	524,407	63.281	7.721	7.721	7.844	7.721	7.782	67,618	7.7554	-1.56%
1994-01-25	0	64.00	63.50	65.50	64.00	64.00	400	25,600	64.000	7.844	7.782	8.027	7.844	7.844	3,264	7.8436	-1.54%
1994-01-24	0	65.00	64.00	65.50	64.00	65.00	8,800	568,000	64.545	7.966	7.844	8.027	7.844	7.966	71,804	7.9104	0.78%
1994-01-21	0	64.50	64.00	65.50	62.50	64.50	3,000	191,500	63.833	7.905	7.844	8.027	7.660	7.905	24,479	7.8231	1.57%
1994-01-20	0	63.50	63.50	65.50	63.50	66.50	12,800	826,200	64.547	7.782	7.782	8.027	7.782	8.150	104,442	7.9106	-3.79%
1994-01-19	0	66.00	65.00	66.00	65.00	66.50	13,000	855,700	65.823	8.089	7.966	8.089	7.966	8.150	106,074	8.0670	0.00%
1994-01-18	0	66.00	66.00	66.50	66.00	67.00	13,800	918,200	66.536	8.089	8.089	8.150	8.089	8.211	112,602	8.1544	0.00%
1994-01-17	0	66.00	65.00	66.50	66.00	66.00	6,200	409,200	66.000	8.089	7.966	8.150	8.089	8.089	50,589	8.0887	0.00%
1994-01-14	0	66.00	65.00	66.00	64.50	67.00	22,400	1,470,100	65.629	8.089	7.966	8.089	7.905	8.211	182,774	8.0433	1.54%
1994-01-13	0	65.00	64.00	66.50	65.00	67.50	12,000	791,000	65.917	7.966	7.844	8.150	7.966	8.272	97,915	8.0785	-4.41%
1994-01-12	0	68.00	67.00	68.00	68.00	69.00	3,800	258,800	68.105	8.334	8.211	8.334	8.334	8.456	31,006	8.3467	-1.45%
1994-01-11	0	69.00	67.00	70.00	68.00	69.00	2,200	150,600	68.455	8.456	8.211	8.579	8.334	8.456	17,951	8.3895	1.47%
1994-01-10	0	68.00	68.00	69.00	67.00	68.00	9,000	610,000	67.778	8.334	8.334	8.456	8.211	8.334	73,436	8.3065	1.49%
1994-01-07	0	67.00	65.50	67.50	65.50	68.00	28,000	1,860,600	66.450	8.211	8.027	8.272	8.027	8.334	228,468	8.1438	-2.19%
1994-01-06	0	68.50	68.00	69.00	67.00	69.50	22,600	1,533,900	67.872	8.395	8.334	8.456	8.211	8.518	184,406	8.3180	-1.44%
1994-01-05	0	69.50	69.50	70.00	67.00	69.50	31,000	2,108,800	68.026	8.518	8.518	8.579	8.211	8.518	252,947	8.3369	0.72%
1994-01-04	0	69.00	-	70.00	69.00	71.00	18,000	1,258,400	69.911	8.456	-	8.579	8.456	8.701	146,872	8.5680	-2.82%
1994-01-03	0	71.00	70.50	71.00	66.00	71.00	34,000	2,342,600	68.900	8.701	8.640	8.701	8.089	8.701	277,425	8.4441