GUOCO GROUP LIMITED: O HKD

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

Exchange	Code	Listed	Last trade	Delisted
HK Main	00053	1983-05-03			Docs

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

• Daily
• Weekly
• Monthly
• Yearly
• Parallel trading

Stock code:

Historic prices

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

Download CSV

Some data are hidden to fit your display. Rotate?

Trade date	S	Close	Bid	Ask	Low	High	Volume	Turnover $	VWAP	Adj Close	Adj Bid	Adj Ask	Adj Low	Adj High	Adj Volume	Adj VWAP	Total Return
2026-03-23	0	68.50	67.30	68.70	67.30	70.05	22,000	1,516,200	68.918	68.50	67.30	68.70	67.30	70.05	22,000	68.918	-2.28%
2026-03-20	0	70.10	70.05	70.50	70.05	70.55	4,000	281,250	70.313	70.10	70.05	70.50	70.05	70.55	4,000	70.313	-0.85%
2026-03-19	0	70.70	70.70	71.00	70.60	70.80	4,000	282,800	70.700	70.70	70.70	71.00	70.60	70.80	4,000	70.700	-0.21%
2026-03-18	0	70.85	70.85	71.10	-	-	0	0	-	70.85	70.85	71.10	-	-	0	-	0.00%
2026-03-17	0	70.85	70.80	71.10	70.85	71.10	5,000	354,900	70.980	70.85	70.80	71.10	70.85	71.10	5,000	70.980	-0.35%
2026-03-16	0	71.10	70.90	71.80	71.10	71.10	5,000	355,500	71.100	71.10	70.90	71.80	71.10	71.10	5,000	71.100	0.28%
2026-03-13	0	70.90	70.80	71.50	70.90	71.00	2,000	141,900	70.950	70.90	70.80	71.50	70.90	71.00	2,000	70.950	-0.14%
2026-03-12	0	71.00	71.00	71.90	70.80	71.50	7,000	496,950	70.993	71.00	71.00	71.90	70.80	71.50	7,000	70.993	-0.21%
2026-03-11	0	71.15	71.00	71.90	71.15	71.40	6,000	427,800	71.300	71.15	71.00	71.90	71.15	71.40	6,000	71.300	-0.63%
2026-03-10	0	71.60	71.40	71.90	71.00	71.60	15,000	1,071,100	71.407	71.60	71.40	71.90	71.00	71.60	15,000	71.407	1.13%
2026-03-09	0	70.80	70.80	71.00	70.80	71.15	12,000	851,550	70.963	70.80	70.80	71.00	70.80	71.15	12,000	70.963	-1.39%
2026-03-06	0	72.50	71.90	72.70	71.90	72.50	3,000	216,800	72.267	71.80	71.21	72.00	71.21	71.80	3,029	71.569	-0.34%
2026-03-05	0	72.75	72.10	72.75	72.65	73.00	5,000	363,950	72.790	72.05	71.40	72.05	71.95	72.30	5,049	72.087	2.83%
2026-03-04	0	70.75	70.75	71.90	70.50	72.70	13,000	927,700	71.362	70.07	70.07	71.21	69.82	72.00	13,127	70.673	-2.88%
2026-03-03	0	72.85	72.70	73.80	72.80	73.80	10,000	733,400	73.340	72.15	72.00	73.09	72.10	73.09	10,097	72.632	-1.82%
2026-03-02	0	74.20	74.20	75.15	74.00	75.30	15,000	1,111,850	74.123	73.48	73.48	74.42	73.29	74.57	15,146	73.408	-1.33%
2026-02-27	0	75.20	75.20	75.95	75.10	75.45	5,000	376,750	75.350	74.47	74.47	75.22	74.37	74.72	5,049	74.622	-0.33%
2026-02-26	0	75.45	75.10	76.00	75.45	76.40	9,000	680,550	75.617	74.72	74.37	75.27	74.72	75.66	9,088	74.887	0.00%
2026-02-25	0	75.45	75.45	76.45	75.25	76.70	18,000	1,366,200	75.900	74.72	74.72	75.71	74.52	75.96	18,175	75.167	-0.59%
2026-02-24	0	75.90	75.45	76.25	74.90	76.50	19,000	1,441,250	75.855	75.17	74.72	75.51	74.18	75.76	19,185	75.123	1.20%
2026-02-23	0	75.00	74.30	75.00	74.80	75.35	8,000	601,400	75.175	74.28	73.58	74.28	74.08	74.62	8,078	74.449	1.97%
2026-02-20	0	73.55	73.55	74.70	73.50	75.30	21,000	1,552,100	73.910	72.84	72.84	73.98	72.79	74.57	21,205	73.196	-1.28%
2026-02-16	0	74.50	73.50	74.50	74.20	74.90	5,000	372,200	74.440	73.78	72.79	73.78	73.48	74.18	5,049	73.721	0.54%
2026-02-13	0	74.10	74.05	74.90	74.10	75.75	10,000	748,200	74.820	73.38	73.34	74.18	73.38	75.02	10,097	74.098	-2.50%
2026-02-12	0	76.00	75.50	76.00	75.75	76.00	13,000	987,450	75.958	75.27	74.77	75.27	75.02	75.27	13,127	75.224	0.66%
2026-02-11	0	75.50	75.50	75.75	75.00	75.80	15,000	1,132,050	75.470	74.77	74.77	75.02	74.28	75.07	15,146	74.741	0.80%
2026-02-10	0	74.90	74.50	74.90	74.25	74.90	10,000	745,450	74.545	74.18	73.78	74.18	73.53	74.18	10,097	73.825	1.77%
2026-02-09	0	73.60	73.60	74.40	73.50	73.80	14,030	1,032,230	73.573	72.89	72.89	73.68	72.79	73.09	14,167	72.863	0.27%
2026-02-06	0	73.40	73.00	73.40	73.00	73.40	3,000	219,400	73.133	72.69	72.30	72.69	72.30	72.69	3,029	72.427	0.34%
2026-02-05	0	73.15	73.05	73.50	72.95	73.70	17,000	1,243,950	73.174	72.44	72.34	72.79	72.25	72.99	17,166	72.467	0.62%
2026-02-04	0	72.70	72.65	72.95	71.30	72.70	6,000	430,900	71.817	72.00	71.95	72.25	70.61	72.00	6,058	71.123	1.47%
2026-02-03	0	71.65	71.60	72.20	71.20	72.20	20,000	1,430,300	71.515	70.96	70.91	71.50	70.51	71.50	20,195	70.825	0.63%
2026-02-02	0	71.20	71.20	71.70	71.20	71.70	5,000	356,950	71.390	70.51	70.51	71.01	70.51	71.01	5,049	70.701	-0.21%
2026-01-30	0	71.35	71.35	73.45	71.15	71.70	8,000	571,200	71.400	70.66	70.66	72.74	70.46	71.01	8,078	70.711	-1.79%
2026-01-29	0	72.65	71.60	72.80	71.45	73.50	30,000	2,159,000	71.967	71.95	70.91	72.10	70.76	72.79	30,292	71.272	0.07%
2026-01-28	0	72.60	72.55	73.00	72.00	73.00	11,000	797,900	72.536	71.90	71.85	72.30	71.30	72.30	11,107	71.836	1.40%
2026-01-27	0	71.60	71.60	72.30	70.15	72.00	63,501	4,522,345	71.217	70.91	70.91	71.60	69.47	71.30	64,120	70.529	3.02%
2026-01-26	0	69.50	69.50	70.80	69.25	70.90	84,000	5,887,900	70.094	68.83	68.83	70.12	68.58	70.22	84,819	69.417	-1.21%
2026-01-23	0	70.35	70.30	70.70	70.05	70.70	62,000	4,368,600	70.461	69.67	69.62	70.02	69.37	70.02	62,604	69.781	0.21%
2026-01-22	0	70.20	70.20	70.40	69.80	70.20	32,000	2,239,100	69.972	69.52	69.52	69.72	69.13	69.52	32,312	69.296	0.57%
2026-01-21	0	69.80	69.50	69.85	69.20	69.80	19,000	1,318,900	69.416	69.13	68.83	69.18	68.53	69.13	19,185	68.746	0.65%
2026-01-20	0	69.35	69.30	70.00	69.20	70.45	36,000	2,509,350	69.704	68.68	68.63	69.32	68.53	69.77	36,351	69.031	0.00%
2026-01-19	0	69.35	69.35	69.90	-	-	0	0	-	68.68	68.68	69.23	-	-	0	-	0.00%
2026-01-16	0	69.35	69.30	69.90	68.90	69.90	47,000	3,259,950	69.361	68.68	68.63	69.23	68.23	69.23	47,458	68.691	-0.43%
2026-01-15	0	69.65	69.65	70.00	-	-	0	0	-	68.98	68.98	69.32	-	-	0	-	0.22%
2026-01-14	0	69.50	69.50	70.40	69.50	70.50	26,000	1,816,400	69.862	68.83	68.83	69.72	68.83	69.82	26,253	69.187	-0.57%
2026-01-13	0	69.90	69.40	70.00	69.40	70.00	8,029	559,878	69.732	69.23	68.73	69.32	68.73	69.32	8,107	69.059	1.23%
2026-01-12	0	69.05	68.90	69.40	68.80	69.40	17,000	1,174,100	69.065	68.38	68.23	68.73	68.14	68.73	17,166	68.398	-0.07%
2026-01-09	0	69.10	69.10	69.40	69.10	69.45	32,000	2,220,000	69.375	68.43	68.43	68.73	68.43	68.78	32,312	68.705	-0.43%
2026-01-08	0	69.40	69.40	69.50	69.40	69.90	24,000	1,671,100	69.629	68.73	68.73	68.83	68.73	69.23	24,234	68.957	0.43%
2026-01-07	0	69.10	69.05	69.50	69.10	69.50	20,000	1,385,800	69.290	68.43	68.38	68.83	68.43	68.83	20,195	68.621	-0.29%
2026-01-06	0	69.30	69.30	69.60	-	-	0	0	-	68.63	68.63	68.93	-	-	0	-	0.36%
2026-01-05	0	69.05	69.05	69.55	-	-	0	0	-	68.38	68.38	68.88	-	-	0	-	0.00%
2026-01-02	0	69.05	69.10	69.70	69.05	70.20	28,000	1,946,700	69.525	68.38	68.43	69.03	68.38	69.52	28,273	68.854	-2.33%
2025-12-31	0	70.70	69.60	70.75	68.60	70.70	14,000	980,300	70.021	70.02	68.93	70.07	67.94	70.02	14,136	69.345	2.76%
2025-12-30	0	68.80	68.80	70.10	68.70	69.80	47,847	3,303,580	69.045	68.14	68.14	69.42	68.04	69.13	48,313	68.378	-1.01%
2025-12-29	0	69.50	69.50	70.00	69.50	69.70	6,000	417,300	69.550	68.83	68.83	69.32	68.83	69.03	6,058	68.878	0.00%
2025-12-24	0	69.50	69.50	70.10	69.25	70.05	22,006	1,534,461	69.729	68.83	68.83	69.42	68.58	69.37	22,221	69.056	-0.71%
2025-12-23	0	70.00	69.60	70.15	69.10	70.35	39,000	2,721,600	69.785	69.32	68.93	69.47	68.43	69.67	39,380	69.111	0.00%
2025-12-22	0	70.00	69.50	72.25	69.55	71.00	26,000	1,834,950	70.575	69.32	68.83	71.55	68.88	70.31	26,253	69.894	-1.13%
2025-12-19	0	70.80	70.80	72.00	69.95	71.35	54,026	3,822,101	70.746	70.12	70.12	71.30	69.27	70.66	54,553	70.063	-0.28%
2025-12-18	0	71.00	71.00	73.00	71.00	71.50	2,000	142,500	71.250	70.31	70.31	72.30	70.31	70.81	2,019	70.562	0.00%
2025-12-17	0	71.00	70.80	73.50	70.80	71.70	20,000	1,425,650	71.283	70.31	70.12	72.79	70.12	71.01	20,195	70.594	-0.84%
2025-12-16	0	71.60	71.55	72.00	71.50	73.00	50,000	3,606,900	72.138	70.91	70.86	71.30	70.81	72.30	50,487	71.441	-1.24%
2025-12-15	0	72.50	72.50	73.50	72.50	72.50	2,000	145,000	72.500	71.80	71.80	72.79	71.80	71.80	2,019	71.800	0.00%
2025-12-12	0	72.50	72.50	73.50	72.25	73.30	14,000	1,020,350	72.882	71.80	71.80	72.79	71.55	72.59	14,136	72.178	-0.96%
2025-12-11	0	73.20	73.00	73.50	72.50	73.50	11,000	802,650	72.968	72.49	72.30	72.79	71.80	72.79	11,107	72.264	0.97%
2025-12-10	0	72.50	72.45	73.00	72.40	73.55	8,000	581,200	72.650	71.80	71.75	72.30	71.70	72.84	8,078	71.949	-2.03%
2025-12-09	0	74.00	73.60	74.00	-	-	0	0	-	73.29	72.89	73.29	-	-	0	-	-0.47%
2025-12-08	0	74.35	74.35	75.05	74.35	74.50	4,000	297,650	74.413	73.63	73.63	74.33	73.63	73.78	4,039	73.694	0.00%
2025-12-05	0	74.35	74.35	74.95	-	-	0	0	-	73.63	73.63	74.23	-	-	0	-	0.07%
2025-12-04	0	74.30	74.25	75.00	74.25	74.30	9,000	667,900	74.211	73.58	73.53	74.28	73.53	73.58	9,088	73.495	0.07%
2025-12-03	0	74.25	74.20	75.00	74.25	74.30	4,142	306,851	74.083	73.53	73.48	74.28	73.53	73.58	4,182	73.368	0.07%
2025-12-02	0	74.20	74.10	75.90	74.20	74.50	4,000	297,650	74.413	73.48	73.38	75.17	73.48	73.78	4,039	73.694	-0.47%
2025-12-01	0	74.55	74.50	75.40	74.55	75.05	6,000	448,900	74.817	73.83	73.78	74.67	73.83	74.33	6,058	74.094	-0.60%
2025-11-28	0	75.00	75.00	75.45	74.95	75.00	3,000	224,950	74.983	74.28	74.28	74.72	74.23	74.28	3,029	74.259	-0.66%
2025-11-27	0	75.50	75.10	75.60	74.70	75.50	5,100	383,655	75.226	74.77	74.37	74.87	73.98	74.77	5,150	74.500	1.27%
2025-11-26	0	74.55	74.55	76.15	74.50	74.70	4,000	298,200	74.550	73.83	73.83	75.41	73.78	73.98	4,039	73.830	-0.20%
2025-11-25	0	74.70	74.70	75.95	-	-	0	0	-	73.98	73.98	75.22	-	-	0	-	0.88%
2025-11-24	0	74.05	74.05	75.95	-	-	0	0	-	73.34	73.34	75.22	-	-	0	-	0.07%
2025-11-21	0	74.00	74.00	75.30	74.00	74.55	5,000	371,650	74.330	73.29	73.29	74.57	73.29	73.83	5,049	73.612	-0.74%
2025-11-20	0	74.55	74.35	76.05	74.25	74.55	3,000	223,300	74.433	73.83	73.63	75.32	73.53	73.83	3,029	73.715	-1.39%
2025-11-19	0	75.60	74.80	75.60	74.50	76.50	16,000	1,201,850	75.116	74.87	74.08	74.87	73.78	75.76	16,156	74.390	-1.05%
2025-11-18	0	79.30	79.20	79.50	79.30	79.95	27,000	2,152,600	79.726	75.66	75.57	75.85	75.66	76.28	28,298	76.069	-0.63%
2025-11-17	0	79.80	79.50	79.90	79.50	79.80	17,000	1,356,000	79.765	76.14	75.85	76.23	75.85	76.14	17,817	76.106	0.19%
2025-11-14	0	79.65	79.50	79.95	79.65	79.65	3,000	238,950	79.650	76.00	75.85	76.28	76.00	76.00	3,144	75.996	0.00%
2025-11-13	0	79.65	79.65	80.00	79.50	80.00	11,000	878,550	79.868	76.00	76.00	76.33	75.85	76.33	11,529	76.204	0.13%
2025-11-12	0	79.55	79.50	80.00	79.50	80.50	12,000	958,050	79.838	75.90	75.85	76.33	75.85	76.81	12,577	76.175	0.70%
2025-11-11	0	79.00	78.65	79.45	78.50	79.00	14,000	1,104,950	78.925	75.38	75.04	75.81	74.90	75.38	14,673	75.305	0.00%
2025-11-10	0	79.00	78.55	79.25	78.00	79.00	16,000	1,257,850	78.616	75.38	74.95	75.61	74.42	75.38	16,769	75.009	1.28%
2025-11-07	0	78.00	77.40	78.00	-	-	6	468	78.000	74.42	73.85	74.42	-	-	6	74.422	0.00%
2025-11-06	0	78.00	77.50	78.20	77.45	78.00	15,002	1,163,256	77.540	74.42	73.94	74.61	73.90	74.42	15,723	73.983	0.65%
2025-11-05	0	77.50	77.30	77.90	77.30	77.60	3,000	232,400	77.467	73.94	73.75	74.33	73.75	74.04	3,144	73.913	0.00%
2025-11-04	0	77.50	76.85	78.00	76.85	77.50	4,000	308,700	77.175	73.94	73.32	74.42	73.32	73.94	4,192	73.635	0.00%
2025-11-03	0	77.50	77.25	77.80	-	-	0	0	-	73.94	73.71	74.23	-	-	0	-	0.00%
2025-10-31	0	77.50	77.30	78.00	77.50	77.50	5,000	387,500	77.500	73.94	73.75	74.42	73.94	73.94	5,240	73.945	0.19%
2025-10-30	0	77.35	77.35	78.10	77.35	78.50	8,000	621,450	77.681	73.80	73.80	74.52	73.80	74.90	8,385	74.118	0.26%
2025-10-28	0	77.15	77.05	78.00	77.15	77.85	5,000	387,800	77.560	73.61	73.52	74.42	73.61	74.28	5,240	74.002	-0.58%
2025-10-27	0	77.60	76.95	77.95	77.15	77.60	10,000	775,450	77.545	74.04	73.42	74.37	73.61	74.04	10,481	73.988	0.58%
2025-10-24	0	77.15	77.15	77.90	77.10	77.10	3,000	231,300	77.100	73.61	73.61	74.33	73.56	73.56	3,144	73.563	-0.19%
2025-10-23	0	77.30	76.90	77.40	76.70	77.30	5,000	385,300	77.060	73.75	73.37	73.85	73.18	73.75	5,240	73.525	1.05%
2025-10-22	0	76.50	76.50	76.90	76.50	76.80	14,000	1,074,050	76.718	72.99	72.99	73.37	72.99	73.28	14,673	73.199	-0.26%
2025-10-21	0	76.70	76.50	77.20	76.60	77.50	17,000	1,304,200	76.718	73.18	72.99	73.66	73.09	73.94	17,817	73.198	0.13%
2025-10-20	0	76.60	76.45	76.60	76.60	77.05	11,000	843,750	76.705	73.09	72.94	73.09	73.09	73.52	11,529	73.186	-0.58%
2025-10-17	0	77.05	77.00	77.50	77.00	77.40	17,000	1,309,800	77.047	73.52	73.47	73.94	73.47	73.85	17,817	73.513	-0.77%
2025-10-16	0	77.65	77.65	78.70	-	-	0	0	-	74.09	74.09	75.09	-	-	0	-	0.19%
2025-10-15	0	77.50	77.50	78.20	77.40	77.90	3,000	232,750	77.583	73.94	73.94	74.61	73.85	74.33	3,144	74.024	-0.58%
2025-10-14	0	77.95	77.35	77.95	-	-	0	0	-	74.37	73.80	74.37	-	-	0	-	-0.06%
2025-10-13	0	78.00	77.40	78.00	78.00	78.00	1,000	78,000	78.000	74.42	73.85	74.42	74.42	74.42	1,048	74.422	-1.20%
2025-10-10	0	78.95	78.20	78.95	78.00	79.00	7,000	550,550	78.650	75.33	74.61	75.33	74.42	75.38	7,337	75.042	1.74%
2025-10-09	0	77.60	77.60	78.00	77.45	78.00	8,000	621,900	77.738	74.04	74.04	74.42	73.90	74.42	8,385	74.172	0.78%
2025-10-08	0	77.00	77.00	77.45	76.80	77.00	6,000	461,800	76.967	73.47	73.47	73.90	73.28	73.47	6,288	73.436	0.00%
2025-10-06	0	77.00	77.00	77.10	76.50	77.00	14,000	1,075,850	76.846	73.47	73.47	73.56	72.99	73.47	14,673	73.321	0.59%
2025-10-03	0	76.55	76.55	76.85	76.50	77.00	3,000	230,000	76.667	73.04	73.04	73.32	72.99	73.47	3,144	73.150	-0.39%
2025-10-02	0	76.85	76.35	76.95	76.25	76.85	10,020	767,226	76.569	73.32	72.85	73.42	72.75	73.32	10,502	73.057	0.79%
2025-09-30	0	76.25	75.60	76.70	75.00	76.25	26,000	1,955,900	75.227	72.75	72.13	73.18	71.56	72.75	27,250	71.776	1.67%
2025-09-29	0	75.00	74.70	75.95	75.00	76.00	33,000	2,490,550	75.471	71.56	71.27	72.47	71.56	72.51	34,587	72.009	-1.32%
2025-09-26	0	76.00	75.70	75.90	75.90	76.10	15,000	1,139,800	75.987	72.51	72.23	72.42	72.42	72.61	15,721	72.501	0.13%
2025-09-25	0	75.90	75.90	76.45	75.90	76.30	19,000	1,445,000	76.053	72.42	72.42	72.94	72.42	72.80	19,913	72.564	-1.11%
2025-09-24	0	76.75	76.60	77.00	76.75	77.00	12,000	922,500	76.875	73.23	73.09	73.47	73.23	73.47	12,577	73.349	-0.32%
2025-09-23	0	77.00	77.00	77.50	76.90	77.75	13,000	1,001,850	77.065	73.47	73.47	73.94	73.37	74.18	13,625	73.530	0.33%
2025-09-22	0	76.75	76.70	77.75	76.60	77.60	11,000	849,900	77.264	73.23	73.18	74.18	73.09	74.04	11,529	73.719	-0.32%
2025-09-19	0	77.00	76.90	77.40	77.00	77.00	1,000	77,000	77.000	73.47	73.37	73.85	73.47	73.47	1,048	73.468	0.13%
2025-09-18	0	76.90	76.80	77.35	76.90	77.45	14,000	1,081,800	77.271	73.37	73.28	73.80	73.37	73.90	14,673	73.727	-0.13%
2025-09-17	0	77.00	76.55	77.40	76.10	77.00	5,000	382,800	76.560	73.47	73.04	73.85	72.61	73.47	5,240	73.048	1.25%
2025-09-16	0	76.05	76.05	76.55	75.60	75.90	5,000	379,000	75.800	72.56	72.56	73.04	72.13	72.42	5,240	72.323	0.26%
2025-09-15	0	75.85	75.85	76.75	75.75	75.85	16,000	1,215,600	75.975	72.37	72.37	73.23	72.28	72.37	16,769	72.490	0.20%
2025-09-12	0	75.70	75.70	76.55	-	-	0	0	-	72.23	72.23	73.04	-	-	0	-	0.26%
2025-09-11	0	75.50	75.50	75.95	75.40	75.40	3,000	226,200	75.400	72.04	72.04	72.47	71.94	71.94	3,144	71.941	-0.66%
2025-09-10	0	76.00	75.80	76.50	75.40	76.50	10,000	760,650	76.065	72.51	72.32	72.99	71.94	72.99	10,481	72.576	1.33%
2025-09-09	0	75.00	74.90	75.50	74.90	75.25	6,000	450,150	75.025	71.56	71.46	72.04	71.46	71.80	6,288	71.583	0.00%
2025-09-08	0	75.00	74.60	75.20	74.80	75.00	4,000	299,400	74.850	71.56	71.18	71.75	71.37	71.56	4,192	71.416	0.40%
2025-09-05	0	74.70	74.70	75.25	-	-	0	0	-	71.27	71.27	71.80	-	-	0	-	0.13%
2025-09-04	0	74.60	74.60	75.50	74.50	75.00	7,000	523,800	74.829	71.18	71.18	72.04	71.08	71.56	7,337	71.396	-0.80%
2025-09-03	0	75.20	74.60	75.30	74.30	75.20	9,000	670,050	74.450	71.75	71.18	71.85	70.89	71.75	9,433	71.035	1.28%
2025-09-02	0	74.25	74.25	76.00	74.15	75.50	11,000	828,350	75.305	70.84	70.84	72.51	70.75	72.04	11,529	71.850	-1.46%
2025-09-01	0	75.35	75.35	76.35	75.00	75.00	3,000	225,000	75.000	71.89	71.89	72.85	71.56	71.56	3,144	71.560	-0.86%
2025-08-29	0	76.00	75.55	76.25	75.00	76.00	6,000	452,200	75.367	72.51	72.08	72.75	71.56	72.51	6,288	71.909	0.93%
2025-08-28	0	75.30	75.10	76.15	-	-	1,000	75,100	75.100	71.85	71.66	72.66	-	-	1,048	71.655	0.00%
2025-08-27	0	75.30	75.25	76.75	75.25	75.30	5,000	376,350	75.270	71.85	71.80	73.23	71.80	71.85	5,240	71.817	-0.40%
2025-08-26	0	75.60	75.50	76.85	75.00	77.10	14,320	1,094,712	76.446	72.13	72.04	73.32	71.56	73.56	15,008	72.940	0.53%
2025-08-25	0	75.20	75.20	76.00	75.00	75.20	4,000	300,600	75.150	71.75	71.75	72.51	71.56	71.75	4,192	71.703	0.67%
2025-08-22	0	74.70	74.65	75.20	74.70	75.20	8,000	599,100	74.888	71.27	71.23	71.75	71.27	71.75	8,385	71.452	0.13%
2025-08-21	0	74.60	74.50	74.70	74.60	75.30	10,000	749,950	74.995	71.18	71.08	71.27	71.18	71.85	10,481	71.555	-0.53%
2025-08-20	0	75.00	74.50	75.10	75.00	75.00	1,000	75,000	75.000	71.56	71.08	71.66	71.56	71.56	1,048	71.560	0.00%
2025-08-19	0	75.00	74.45	75.00	75.00	75.00	2,000	150,000	75.000	71.56	71.03	71.56	71.56	71.56	2,096	71.560	1.21%
2025-08-18	0	74.10	74.10	75.00	74.00	74.10	6,000	444,500	74.083	70.70	70.70	71.56	70.61	70.70	6,288	70.685	0.00%
2025-08-15	0	74.10	74.10	75.00	74.10	74.10	3,000	222,300	74.100	70.70	70.70	71.56	70.70	70.70	3,144	70.701	-0.07%
2025-08-14	0	74.15	74.20	75.15	74.15	75.20	6,000	446,650	74.442	70.75	70.80	71.70	70.75	71.75	6,288	71.027	0.07%
2025-08-13	0	74.10	74.10	75.40	74.00	74.00	4,000	296,000	74.000	70.70	70.70	71.94	70.61	70.61	4,192	70.605	0.14%
2025-08-12	0	74.00	74.00	75.40	74.00	74.05	3,000	222,150	74.050	70.61	70.61	71.94	70.61	70.65	3,144	70.653	-0.07%
2025-08-11	0	74.05	74.05	75.50	74.00	74.00	1,000	74,000	74.000	70.65	70.65	72.04	70.61	70.61	1,048	70.605	-0.20%
2025-08-08	0	74.20	74.10	75.35	74.00	74.20	3,000	222,200	74.067	70.80	70.70	71.89	70.61	70.80	3,144	70.669	0.82%
2025-08-07	0	73.60	73.60	74.85	-	-	0	0	-	70.22	70.22	71.42	-	-	0	-	0.14%
2025-08-06	0	73.50	73.50	74.85	73.50	73.60	12,000	882,100	73.508	70.13	70.13	71.42	70.13	70.22	12,577	70.136	0.00%
2025-08-05	0	73.50	73.40	74.00	73.00	73.50	13,000	954,500	73.423	70.13	70.03	70.61	69.65	70.13	13,625	70.055	-0.27%
2025-08-04	0	73.70	72.55	73.70	73.00	73.75	4,000	292,750	73.188	70.32	69.22	70.32	69.65	70.37	4,192	69.830	0.82%
2025-08-01	0	73.10	73.00	74.05	73.10	73.80	4,000	293,550	73.388	69.75	69.65	70.65	69.75	70.41	4,192	70.021	-1.35%
2025-07-31	0	74.10	74.10	75.20	74.00	76.00	3,000	225,900	75.300	70.70	70.70	71.75	70.61	72.51	3,144	71.846	-1.98%
2025-07-30	0	75.60	73.70	76.30	75.60	77.00	11,000	837,450	76.132	72.13	70.32	72.80	72.13	73.47	11,529	72.639	-1.75%
2025-07-29	0	76.95	76.20	77.00	76.95	77.00	4,000	307,950	76.988	73.42	72.70	73.47	73.42	73.47	4,192	73.456	1.18%
2025-07-28	0	76.05	76.00	77.20	75.60	77.90	14,000	1,072,950	76.639	72.56	72.51	73.66	72.13	74.33	14,673	73.124	1.40%
2025-07-25	0	75.00	75.00	75.40	74.45	75.50	16,000	1,200,850	75.053	71.56	71.56	71.94	71.03	72.04	16,769	71.610	1.35%
2025-07-24	0	74.00	74.00	74.25	73.45	74.00	9,000	665,450	73.939	70.61	70.61	70.84	70.08	70.61	9,433	70.547	0.82%
2025-07-23	0	73.40	73.20	74.20	72.50	74.80	27,000	1,978,100	73.263	70.03	69.84	70.80	69.17	71.37	28,298	69.902	-0.27%
2025-07-22	0	73.60	72.70	74.60	70.75	78.90	52,000	3,850,850	74.055	70.22	69.37	71.18	67.50	75.28	54,500	70.658	4.03%
2025-07-21	0	70.75	70.20	70.80	70.50	70.75	3,000	211,900	70.633	67.50	66.98	67.55	67.27	67.50	3,144	67.393	1.14%
2025-07-18	0	69.95	70.05	70.55	69.70	69.90	22,000	1,536,350	69.834	66.74	66.84	67.31	66.50	66.69	23,058	66.631	0.72%
2025-07-17	0	69.45	69.45	70.00	69.35	70.50	21,000	1,464,600	69.743	66.26	66.26	66.79	66.17	67.27	22,010	66.544	-1.49%
2025-07-16	0	70.50	69.50	70.70	69.50	70.50	7,000	488,550	69.793	67.27	66.31	67.46	66.31	67.27	7,337	66.591	0.93%
2025-07-15	0	69.85	69.85	70.70	69.85	69.90	8,000	558,850	69.856	66.65	66.65	67.46	66.65	66.69	8,385	66.652	0.00%
2025-07-14	0	69.85	69.45	69.90	69.85	69.90	2,000	139,750	69.875	66.65	66.26	66.69	66.65	66.69	2,096	66.670	-0.07%
2025-07-11	0	69.90	69.80	69.90	69.30	70.30	26,000	1,817,550	69.906	66.69	66.60	66.69	66.12	67.08	27,250	66.699	0.29%
2025-07-10	0	69.70	69.50	69.80	69.00	70.85	30,000	2,094,950	69.832	66.50	66.31	66.60	65.83	67.60	31,442	66.628	0.00%
2025-07-09	0	69.70	69.55	70.30	69.70	71.00	7,000	492,350	70.336	66.50	66.36	67.08	66.50	67.74	7,337	67.109	0.29%
2025-07-08	0	69.50	69.45	70.00	69.50	70.00	14,000	974,350	69.596	66.31	66.26	66.79	66.31	66.79	14,673	66.404	-1.00%
2025-07-07	0	70.20	70.20	70.35	69.40	70.20	3,000	209,400	69.800	66.98	66.98	67.12	66.22	66.98	3,144	66.598	-0.21%
2025-07-04	0	70.35	69.15	70.35	69.50	70.35	5,000	349,200	69.840	67.12	65.98	67.12	66.31	67.12	5,240	66.636	1.22%
2025-07-03	0	69.50	69.50	70.30	69.30	70.40	8,000	557,900	69.738	66.31	66.31	67.08	66.12	67.17	8,385	66.538	-1.35%
2025-07-02	0	70.45	69.70	70.45	69.70	70.45	7,000	489,050	69.864	67.22	66.50	67.22	66.50	67.22	7,337	66.659	-0.35%
2025-06-30	0	70.70	69.15	70.70	-	-	0	0	-	67.46	65.98	67.46	-	-	0	-	-0.21%
2025-06-27	0	70.85	69.60	70.85	71.20	71.20	2,000	142,400	71.200	67.60	66.41	67.60	67.93	67.93	2,096	67.934	-0.21%
2025-06-26	0	71.00	70.60	72.00	67.50	71.00	28,000	1,927,650	68.845	67.74	67.36	68.70	64.40	67.74	29,346	65.687	5.97%
2025-06-25	0	67.00	67.00	67.40	67.00	67.40	4,000	268,750	67.188	63.93	63.93	64.31	63.93	64.31	4,192	64.105	-0.59%
2025-06-24	0	67.40	66.70	67.40	66.40	67.40	127,945	8,490,753	66.363	64.31	63.64	64.31	63.35	64.31	134,096	63.318	1.66%
2025-06-23	0	66.30	66.00	66.80	65.80	66.80	4,000	265,700	66.425	63.26	62.97	63.74	62.78	63.74	4,192	63.378	0.00%
2025-06-20	0	66.30	65.65	66.50	65.30	66.30	10,000	656,050	65.605	63.26	62.64	63.45	62.30	63.26	10,481	62.596	2.00%
2025-06-19	0	65.00	64.50	65.35	65.00	65.40	14,000	911,800	65.129	62.02	61.54	62.35	62.02	62.40	14,673	62.141	-2.40%
2025-06-18	0	66.60	65.45	66.70	65.25	66.75	6,000	397,300	66.217	63.54	62.45	63.64	62.26	63.69	6,288	63.179	1.68%
2025-06-17	0	65.50	65.50	66.00	-	-	0	0	-	62.50	62.50	62.97	-	-	0	-	0.00%
2025-06-16	0	65.50	65.20	65.50	65.20	65.50	4,000	261,400	65.350	62.50	62.21	62.50	62.21	62.50	4,192	62.352	0.31%
2025-06-13	0	65.30	65.30	65.75	65.30	65.35	12,000	783,700	65.308	62.30	62.30	62.73	62.30	62.35	12,577	62.313	-0.31%
2025-06-12	0	65.50	65.10	66.10	65.50	65.50	12,000	786,000	65.500	62.50	62.11	63.07	62.50	62.50	12,577	62.495	0.00%
2025-06-11	0	65.50	65.25	65.50	65.20	65.50	7,000	457,650	65.379	62.50	62.26	62.50	62.21	62.50	7,337	62.380	0.00%
2025-06-10	0	65.50	65.20	65.50	65.50	66.00	29,600	1,945,670	65.732	62.50	62.21	62.50	62.50	62.97	31,023	62.717	0.38%
2025-06-09	0	65.25	65.25	65.95	65.00	65.90	4,000	262,000	65.500	62.26	62.26	62.92	62.02	62.88	4,192	62.495	0.69%
2025-06-06	0	64.80	64.65	65.95	-	-	0	0	-	61.83	61.68	62.92	-	-	0	-	0.00%
2025-06-05	0	64.80	64.80	65.85	64.60	65.45	2,000	130,050	65.025	61.83	61.83	62.83	61.64	62.45	2,096	62.042	-0.99%
2025-06-04	0	65.45	65.05	65.80	65.45	65.45	1,000	65,450	65.450	62.45	62.07	62.78	62.45	62.45	1,048	62.448	0.69%
2025-06-03	0	65.00	64.75	65.50	65.00	65.00	1,000	65,000	65.000	62.02	61.78	62.50	62.02	62.02	1,048	62.018	0.39%
2025-06-02	0	64.75	64.15	64.90	63.90	64.75	7,000	450,500	64.357	61.78	61.21	61.92	60.97	61.78	7,337	61.405	1.17%
2025-05-30	0	64.00	64.00	64.70	64.00	64.80	6,667	427,237	64.082	61.06	61.06	61.73	61.06	61.83	6,988	61.143	-0.31%
2025-05-29	0	64.20	64.20	64.60	64.20	64.55	2,000	128,750	64.375	61.26	61.26	61.64	61.26	61.59	2,096	61.422	0.31%
2025-05-28	0	64.00	63.80	64.75	63.80	64.70	10,000	641,900	64.190	61.06	60.87	61.78	60.87	61.73	10,481	61.245	0.23%
2025-05-27	0	63.85	63.85	64.40	63.85	63.85	3,000	191,550	63.850	60.92	60.92	61.45	60.92	60.92	3,144	60.921	0.08%
2025-05-26	0	63.80	63.80	64.75	63.80	64.10	2,000	127,900	63.950	60.87	60.87	61.78	60.87	61.16	2,096	61.016	-1.54%
2025-05-23	0	64.80	64.00	65.20	64.00	64.80	4,200	269,850	64.250	61.83	61.06	62.21	61.06	61.83	4,402	61.303	0.70%
2025-05-22	0	64.35	63.80	65.20	63.70	64.40	10,000	640,200	64.020	61.40	60.87	62.21	60.78	61.45	10,481	61.083	0.39%
2025-05-21	0	64.10	63.95	65.10	63.90	64.10	10,000	640,600	64.060	61.16	61.02	62.11	60.97	61.16	10,481	61.121	-0.62%
2025-05-20	0	64.50	63.70	64.50	63.60	64.60	3,000	192,750	64.250	61.54	60.78	61.54	60.68	61.64	3,144	61.303	1.49%
2025-05-19	0	63.55	63.55	64.65	63.50	64.45	5,000	319,500	63.900	60.63	60.63	61.68	60.59	61.49	5,240	60.969	0.08%
2025-05-16	0	63.50	63.50	65.10	63.50	64.00	2,000	127,500	63.750	60.59	60.59	62.11	60.59	61.06	2,096	60.826	-0.78%
2025-05-15	0	64.00	63.55	65.20	63.35	65.15	9,000	577,300	64.144	61.06	60.63	62.21	60.44	62.16	9,433	61.202	-0.23%
2025-05-14	0	64.15	63.85	65.10	-	-	0	0	-	61.21	60.92	62.11	-	-	0	-	0.00%
2025-05-13	0	64.15	63.50	64.60	-	-	0	0	-	61.21	60.59	61.64	-	-	0	-	0.00%
2025-05-12	0	64.15	64.15	65.80	64.00	64.00	2,000	128,000	64.000	61.21	61.21	62.78	61.06	61.06	2,096	61.064	0.23%
2025-05-09	0	64.00	64.00	64.80	63.80	64.00	4,000	255,400	63.850	61.06	61.06	61.83	60.87	61.06	4,192	60.921	-0.47%
2025-05-08	0	64.30	64.30	65.95	64.05	64.05	1,000	64,050	64.050	61.35	61.35	62.92	61.11	61.11	1,048	61.112	0.47%
2025-05-07	0	64.00	63.70	64.35	63.90	64.00	5,000	319,900	63.980	61.06	60.78	61.40	60.97	61.06	5,240	61.045	1.43%
2025-05-06	0	63.10	63.00	63.50	62.10	63.20	11,000	691,250	62.841	60.21	60.11	60.59	59.25	60.30	11,529	59.958	1.61%
2025-05-02	0	62.10	62.15	63.10	61.60	62.00	2,000	123,600	61.800	59.25	59.30	60.21	58.77	59.16	2,096	58.965	-0.88%
2025-04-30	0	62.65	62.65	63.30	-	-	0	0	-	59.78	59.78	60.40	-	-	0	-	0.00%
2025-04-29	0	62.65	62.65	63.30	62.55	62.55	2,000	125,100	62.550	59.78	59.78	60.40	59.68	59.68	2,096	59.681	-1.03%
2025-04-28	0	63.30	63.30	63.60	62.60	64.40	6,000	380,500	63.417	60.40	60.40	60.68	59.73	61.45	6,288	60.508	0.64%
2025-04-25	0	62.90	62.00	62.75	62.90	62.90	2,000	125,800	62.900	60.01	59.16	59.87	60.01	60.01	2,096	60.015	0.00%
2025-04-24	0	62.90	62.10	63.45	-	-	0	0	-	60.01	59.25	60.54	-	-	0	-	0.00%
2025-04-23	0	62.90	62.50	63.80	61.10	62.90	22,000	1,359,300	61.786	60.01	59.63	60.87	58.30	60.01	23,058	58.952	2.61%
2025-04-22	0	61.30	60.80	61.50	60.60	61.30	5,000	305,500	61.100	58.49	58.01	58.68	57.82	58.49	5,240	58.297	0.82%
2025-04-17	0	60.80	60.75	61.15	60.55	60.80	5,000	303,400	60.680	58.01	57.96	58.34	57.77	58.01	5,240	57.896	-0.33%
2025-04-16	0	61.00	60.60	61.10	61.00	61.00	2,000	122,000	61.000	58.20	57.82	58.30	58.20	58.20	2,096	58.202	-0.41%
2025-04-15	0	61.25	60.70	61.30	59.80	61.25	19,000	1,146,400	60.337	58.44	57.92	58.49	57.06	58.44	19,913	57.569	0.74%
2025-04-14	0	60.80	60.80	61.30	60.55	61.50	7,000	427,350	61.050	58.01	58.01	58.49	57.77	58.68	7,337	58.250	0.58%
2025-04-11	0	60.45	60.20	60.75	59.45	60.45	3,000	180,200	60.067	57.68	57.44	57.96	56.72	57.68	3,144	57.311	-0.49%
2025-04-10	0	60.75	60.30	60.80	60.30	61.00	11,000	668,150	60.741	57.96	57.53	58.01	57.53	58.20	11,529	57.955	2.02%
2025-04-09	0	59.55	59.55	61.00	58.90	60.00	4,000	237,850	59.463	56.82	56.82	58.20	56.20	57.25	4,192	56.735	-3.64%
2025-04-08	0	61.80	60.90	63.30	61.80	63.05	5,000	313,150	62.630	58.97	58.11	60.40	58.97	60.16	5,240	59.757	-1.90%
2025-04-07	0	63.00	62.80	63.50	63.00	67.00	23,000	1,461,100	63.526	60.11	59.92	60.59	60.11	63.93	24,106	60.612	-6.67%
2025-04-03	0	67.50	67.10	68.00	-	-	0	0	-	64.40	64.02	64.88	-	-	0	-	0.00%
2025-04-02	0	67.50	67.50	68.50	67.10	67.30	5,000	336,300	67.260	64.40	64.40	65.36	64.02	64.21	5,240	64.175	-0.44%
2025-04-01	0	67.80	67.70	68.20	67.50	68.00	8,262	558,737	67.627	64.69	64.59	65.07	64.40	64.88	8,659	64.525	-0.29%
2025-03-31	0	68.00	67.90	68.00	-	-	1,000	68,000	68.000	64.88	64.79	64.88	-	-	1,048	64.881	0.37%
2025-03-28	0	67.75	67.75	68.85	67.75	68.05	2,000	135,800	67.900	64.64	64.64	65.69	64.64	64.93	2,096	64.785	-0.44%
2025-03-27	0	68.05	67.85	68.80	68.05	68.05	3,000	204,150	68.050	64.93	64.74	65.64	64.93	64.93	3,144	64.928	-0.66%
2025-03-26	0	68.50	67.90	68.70	67.70	68.50	4,000	272,650	68.163	65.36	64.79	65.55	64.59	65.36	4,192	65.036	0.74%
2025-03-25	0	68.00	67.95	68.85	67.80	68.50	7,000	476,400	68.057	64.88	64.83	65.69	64.69	65.36	7,337	64.935	-0.73%
2025-03-24	0	68.50	68.00	68.75	68.50	69.10	10,000	687,200	68.720	65.36	64.88	65.60	65.36	65.93	10,481	65.568	0.44%
2025-03-21	0	68.20	68.00	68.50	68.20	68.55	4,000	273,250	68.313	65.07	64.88	65.36	65.07	65.41	4,192	65.179	0.07%
2025-03-20	0	68.15	68.15	68.35	67.80	68.45	16,000	1,089,200	68.075	65.02	65.02	65.21	64.69	65.31	16,769	64.952	-0.51%
2025-03-19	0	68.50	68.30	69.10	68.10	68.55	10,000	683,550	68.355	65.36	65.17	65.93	64.98	65.41	10,481	65.219	-0.87%
2025-03-18	0	69.10	68.60	69.80	68.50	69.10	7,000	481,400	68.771	65.93	65.45	66.60	65.36	65.93	7,337	65.617	1.62%
2025-03-17	0	68.00	68.00	68.70	-	-	0	0	-	64.88	64.88	65.55	-	-	0	-	0.00%
2025-03-14	0	68.00	68.00	68.65	68.00	68.15	4,000	272,150	68.038	64.88	64.88	65.50	64.88	65.02	4,192	64.916	-0.29%
2025-03-13	0	68.20	68.20	68.70	68.20	68.25	2,000	136,450	68.225	65.07	65.07	65.55	65.07	65.12	2,096	65.095	-0.44%
2025-03-12	0	68.50	67.90	68.50	67.60	68.60	6,000	406,750	67.792	65.36	64.79	65.36	64.50	65.45	6,288	64.682	1.33%
2025-03-11	0	67.60	67.60	69.00	67.30	67.60	2,000	134,900	67.450	64.50	64.50	65.83	64.21	64.50	2,096	64.356	-0.88%
2025-03-10	0	68.20	68.20	69.20	-	-	0	0	-	65.07	65.07	66.03	-	-	0	-	-0.00%
2025-03-07	0	68.80	68.70	68.90	68.50	69.85	15,000	1,036,400	69.093	65.07	64.98	65.17	64.79	66.06	15,859	65.349	0.58%
2025-03-06	0	68.40	68.10	68.50	67.80	68.40	7,016	478,596	68.215	64.69	64.41	64.79	64.13	64.69	7,418	64.518	0.00%
2025-03-05	0	68.40	67.85	68.40	67.80	68.40	6,000	407,550	67.925	64.69	64.17	64.69	64.13	64.69	6,344	64.244	0.88%
2025-03-04	0	67.80	67.80	68.50	67.50	68.05	9,000	610,550	67.839	64.13	64.13	64.79	63.84	64.36	9,516	64.162	0.00%
2025-03-03	0	67.80	67.75	68.00	67.20	67.80	6,000	404,900	67.483	64.13	64.08	64.31	63.56	64.13	6,344	63.826	0.89%
2025-02-28	0	67.20	66.85	68.00	67.20	67.40	11,000	740,400	67.309	63.56	63.23	64.31	63.56	63.75	11,630	63.661	-1.18%
2025-02-27	0	68.00	67.50	68.00	67.40	68.00	5,000	339,400	67.880	64.31	63.84	64.31	63.75	64.31	5,286	64.201	0.82%
2025-02-26	0	67.45	67.40	68.50	67.45	67.85	11,000	744,500	67.682	63.79	63.75	64.79	63.79	64.17	11,630	64.014	-0.52%
2025-02-25	0	67.80	67.80	68.75	67.60	68.70	13,000	889,700	68.438	64.13	64.13	65.02	63.94	64.98	13,745	64.730	-1.17%
2025-02-24	0	68.60	68.20	69.60	68.50	69.00	10,000	687,400	68.740	64.88	64.50	65.83	64.79	65.26	10,573	65.015	0.44%
2025-02-21	0	68.30	68.30	69.30	68.25	68.50	8,000	547,550	68.444	64.60	64.60	65.54	64.55	64.79	8,458	64.735	-1.44%
2025-02-20	0	69.30	68.30	69.70	69.25	69.30	5,000	346,400	69.280	65.54	64.60	65.92	65.50	65.54	5,286	65.526	1.17%
2025-02-19	0	68.50	67.70	68.95	67.40	68.50	7,000	473,900	67.700	64.79	64.03	65.21	63.75	64.79	7,401	64.031	1.11%
2025-02-18	0	67.75	67.75	69.00	67.75	68.00	9,000	610,600	67.844	64.08	64.08	65.26	64.08	64.31	9,516	64.168	-0.44%
2025-02-17	0	68.05	68.05	68.95	68.00	68.50	17,000	1,159,150	68.185	64.36	64.36	65.21	64.31	64.79	17,974	64.490	-1.09%
2025-02-14	0	68.80	68.80	69.80	68.65	68.80	8,000	550,150	68.769	65.07	65.07	66.02	64.93	65.07	8,458	65.042	-0.29%
2025-02-13	0	69.00	69.00	69.80	69.00	69.50	5,000	345,900	69.180	65.26	65.26	66.02	65.26	65.73	5,286	65.431	-0.72%
2025-02-12	0	69.50	69.60	70.15	69.00	69.50	4,000	277,400	69.350	65.73	65.83	66.35	65.26	65.73	4,229	65.592	0.14%
2025-02-11	0	69.40	68.90	69.50	68.90	69.40	7,000	483,000	69.000	65.64	65.17	65.73	65.17	65.64	7,401	65.261	0.73%
2025-02-10	0	68.90	68.90	70.10	68.90	68.90	1,000	68,900	68.900	65.17	65.17	66.30	65.17	65.17	1,057	65.166	0.00%
2025-02-07	0	68.90	68.90	69.45	68.90	70.50	21,000	1,451,850	69.136	65.17	65.17	65.69	65.17	66.68	22,203	65.389	-2.27%
2025-02-06	0	70.50	69.00	71.45	-	-	0	0	-	66.68	65.26	67.58	-	-	0	-	0.00%
2025-02-05	0	70.50	69.00	70.95	-	-	0	0	-	66.68	65.26	67.11	-	-	0	-	0.00%
2025-02-04	0	70.50	69.00	71.45	-	-	0	0	-	66.68	65.26	67.58	-	-	0	-	0.00%
2025-02-03	0	70.50	68.90	70.55	70.50	70.50	1,000	70,500	70.500	66.68	65.17	66.73	66.68	66.68	1,057	66.679	0.36%
2025-01-28	0	70.25	68.90	70.55	-	-	0	0	-	66.44	65.17	66.73	-	-	0	-	0.00%
2025-01-27	0	70.25	68.90	70.95	70.25	70.25	3,000	210,750	70.250	66.44	65.17	67.11	66.44	66.44	3,172	66.443	0.00%
2025-01-24	0	70.25	69.25	70.45	68.80	70.25	10,000	695,400	69.540	66.44	65.50	66.63	65.07	66.44	10,573	65.771	-0.21%
2025-01-23	0	70.40	69.20	70.50	-	-	0	0	-	66.58	65.45	66.68	-	-	0	-	0.00%
2025-01-22	0	70.40	69.00	70.40	-	-	0	0	-	66.58	65.26	66.58	-	-	0	-	0.00%
2025-01-21	0	70.40	69.80	70.40	-	-	0	0	-	66.58	66.02	66.58	-	-	0	-	0.00%
2025-01-20	0	70.40	69.20	70.40	70.50	70.50	1,000	70,500	70.500	66.58	65.45	66.58	66.68	66.68	1,057	66.679	2.62%
2025-01-17	0	68.60	68.60	69.95	-	-	0	0	-	64.88	64.88	66.16	-	-	0	-	0.00%
2025-01-16	0	68.60	68.55	69.80	68.55	69.00	3,000	206,150	68.717	64.88	64.84	66.02	64.84	65.26	3,172	64.993	0.15%
2025-01-15	0	68.50	68.40	69.80	68.50	69.40	4,000	276,700	69.175	64.79	64.69	66.02	64.79	65.64	4,229	65.426	-0.72%
2025-01-14	0	69.00	69.00	69.50	69.00	69.00	5,000	345,000	69.000	65.26	65.26	65.73	65.26	65.26	5,286	65.261	0.15%
2025-01-13	0	68.90	68.35	69.00	68.60	68.90	3,000	206,100	68.700	65.17	64.65	65.26	64.88	65.17	3,172	64.977	-0.14%
2025-01-10	0	69.00	69.00	69.95	68.60	68.60	1,000	68,600	68.600	65.26	65.26	66.16	64.88	64.88	1,057	64.882	0.58%
2025-01-09	0	68.60	68.60	70.00	68.00	68.00	3,000	203,500	67.833	64.88	64.88	66.21	64.31	64.31	3,172	64.157	-1.29%
2025-01-08	0	69.50	69.10	70.00	-	-	2,000	140,000	70.000	65.73	65.36	66.21	-	-	2,115	66.206	0.00%
2025-01-07	0	69.50	69.20	69.50	69.50	69.50	2,178	149,191	68.499	65.73	65.45	65.73	65.73	65.73	2,303	64.787	-0.22%
2025-01-06	0	69.65	69.05	70.50	-	-	0	0	-	65.88	65.31	66.68	-	-	0	-	0.00%
2025-01-03	0	69.65	69.60	70.80	69.65	70.50	4,000	280,250	70.063	65.88	65.83	66.96	65.88	66.68	4,229	66.266	-1.69%
2025-01-02	0	70.85	70.80	71.50	70.85	72.10	6,000	427,950	71.325	67.01	66.96	67.63	67.01	68.19	6,344	67.460	-1.73%
2024-12-31	0	72.10	72.10	73.00	71.40	73.30	18,000	1,305,650	72.536	68.19	68.19	69.04	67.53	69.33	19,031	68.605	0.14%
2024-12-30	0	72.00	71.05	72.00	70.20	72.50	23,000	1,645,950	71.563	68.10	67.20	68.10	66.40	68.57	24,318	67.685	1.84%
2024-12-27	0	70.70	69.95	71.00	70.70	72.00	15,000	1,073,000	71.533	66.87	66.16	67.15	66.87	68.10	15,859	67.657	0.64%
2024-12-24	0	70.25	70.15	71.70	70.25	70.50	42,672	3,007,926	70.489	66.44	66.35	67.81	66.44	66.68	45,117	66.669	-0.35%
2024-12-23	0	70.50	70.15	70.55	70.45	72.00	16,400	1,165,870	71.090	66.68	66.35	66.73	66.63	68.10	17,340	67.237	2.17%
2024-12-20	0	69.00	69.00	70.45	-	-	0	0	-	65.26	65.26	66.63	-	-	0	-	0.00%
2024-12-19	0	69.00	68.60	69.50	69.00	69.20	5,086	351,273	69.067	65.26	64.88	65.73	65.26	65.45	5,377	65.324	-0.29%
2024-12-18	0	69.20	69.20	70.40	69.20	69.20	2,000	138,400	69.200	65.45	65.45	66.58	65.45	65.45	2,115	65.450	-1.77%
2024-12-17	0	70.45	69.10	70.45	70.00	70.45	3,294	230,053	69.840	66.63	65.36	66.63	66.21	66.63	3,483	66.055	1.15%
2024-12-16	0	69.65	68.80	69.70	68.30	69.65	5,000	346,600	69.320	65.88	65.07	65.92	64.60	65.88	5,286	65.563	1.46%
2024-12-13	0	68.65	68.35	69.40	-	-	0	0	-	64.93	64.65	65.64	-	-	0	-	0.00%
2024-12-12	0	68.65	68.65	69.70	68.50	68.60	18,000	1,234,700	68.594	64.93	64.93	65.92	64.79	64.88	19,031	64.877	-0.22%
2024-12-11	0	68.80	68.70	69.50	68.80	69.50	3,000	207,100	69.033	65.07	64.98	65.73	65.07	65.73	3,172	65.292	-1.29%
2024-12-10	0	69.70	69.50	70.10	-	-	0	0	-	65.92	65.73	66.30	-	-	0	-	0.00%
2024-12-09	0	69.70	69.40	70.20	69.00	69.70	7,792	539,170	69.195	65.92	65.64	66.40	65.26	65.92	8,238	65.445	1.31%
2024-12-06	0	68.80	68.80	69.80	68.70	69.10	6,078	417,911	68.758	65.07	65.07	66.02	64.98	65.36	6,426	65.032	-0.15%
2024-12-05	0	68.90	68.80	69.90	68.90	68.90	1,000	68,900	68.900	65.17	65.07	66.11	65.17	65.17	1,057	65.166	-0.14%
2024-12-04	0	69.00	68.90	70.00	69.00	69.85	2,134	148,062	69.382	65.26	65.17	66.21	65.26	66.06	2,256	65.622	-1.22%
2024-12-03	0	69.85	69.10	69.85	68.50	70.00	11,000	760,900	69.173	66.06	65.36	66.06	64.79	66.21	11,630	65.424	2.65%
2024-12-02	0	68.05	68.00	69.65	67.50	69.80	19,000	1,298,450	68.339	64.36	64.31	65.88	63.84	66.02	20,089	64.636	-2.09%
2024-11-29	0	69.50	68.35	70.45	-	-	0	0	-	65.73	64.65	66.63	-	-	0	-	0.00%
2024-11-28	0	69.50	69.00	70.45	-	-	0	0	-	65.73	65.26	66.63	-	-	0	-	0.00%
2024-11-27	0	69.50	69.00	70.45	67.00	69.50	7,000	483,900	69.129	65.73	65.26	66.63	63.37	65.73	7,401	65.382	-1.35%
2024-11-26	0	70.45	69.50	70.45	-	-	0	0	-	66.63	65.73	66.63	-	-	0	-	0.00%
2024-11-25	0	70.45	69.50	71.00	-	-	0	0	-	66.63	65.73	67.15	-	-	0	-	0.00%
2024-11-22	0	70.45	70.20	71.40	70.45	70.45	3,000	211,350	70.450	66.63	66.40	67.53	66.63	66.63	3,172	66.632	-1.33%
2024-11-21	0	71.40	70.60	71.50	-	-	0	0	-	67.53	66.77	67.63	-	-	0	-	0.00%
2024-11-20	0	71.40	70.50	71.50	-	-	0	0	-	67.53	66.68	67.63	-	-	0	-	0.00%
2024-11-19	0	71.40	70.60	71.40	71.30	71.40	5,000	356,800	71.360	67.53	66.77	67.53	67.44	67.53	5,286	67.493	0.56%
2024-11-18	0	73.70	73.50	73.80	73.00	73.70	6,048	442,741	73.205	67.15	66.97	67.24	66.51	67.15	6,638	66.701	1.66%
2024-11-15	0	72.50	72.10	73.30	72.45	72.50	4,000	289,950	72.488	66.06	65.69	66.79	66.01	66.06	4,390	66.048	0.00%
2024-11-14	0	72.50	71.60	73.00	72.50	72.50	2,000	145,000	72.500	66.06	65.24	66.51	66.06	66.06	2,195	66.059	0.69%
2024-11-13	0	72.00	72.00	73.20	72.00	72.00	1,000	72,000	72.000	65.60	65.60	66.70	65.60	65.60	1,098	65.603	-0.69%
2024-11-12	0	72.50	72.10	74.40	72.50	72.50	4,000	290,000	72.500	66.06	65.69	67.79	66.06	66.06	4,390	66.059	0.00%
2024-11-11	0	72.50	72.50	74.00	72.50	73.50	13,000	945,800	72.754	66.06	66.06	67.43	66.06	66.97	14,268	66.290	-1.49%
2024-11-08	0	73.60	73.60	75.30	-	-	0	0	-	67.06	67.06	68.61	-	-	0	-	0.00%
2024-11-07	0	73.60	73.50	75.00	72.80	75.60	12,200	906,685	74.318	67.06	66.97	68.34	66.33	68.88	13,390	67.716	-0.27%
2024-11-06	0	73.80	73.80	74.50	73.00	74.00	12,000	880,700	73.392	67.24	67.24	67.88	66.51	67.43	13,170	66.871	-0.54%
2024-11-05	0	74.20	74.05	75.60	73.80	74.20	3,000	221,800	73.933	67.61	67.47	68.88	67.24	67.61	3,293	67.365	-1.85%
2024-11-04	0	75.60	74.15	75.60	-	-	0	0	-	68.88	67.56	68.88	-	-	0	-	0.00%
2024-11-01	0	75.60	75.05	75.90	74.00	75.60	20,000	1,495,800	74.790	68.88	68.38	69.16	67.43	68.88	21,950	68.145	2.86%
2024-10-31	0	73.50	72.70	73.70	73.00	74.00	23,104	1,699,879	73.575	66.97	66.24	67.15	66.51	67.43	25,357	67.038	3.38%
2024-10-30	0	71.10	71.10	72.00	71.05	71.05	1,000	71,050	71.050	64.78	64.78	65.60	64.74	64.74	1,098	64.738	0.07%
2024-10-29	0	71.05	71.00	72.00	71.05	71.05	1,000	71,050	71.050	64.74	64.69	65.60	64.74	64.74	1,098	64.738	0.00%
2024-10-28	0	71.05	71.05	73.20	71.05	71.10	4,000	284,350	71.088	64.74	64.74	66.70	64.74	64.78	4,390	64.772	-0.49%
2024-10-25	0	71.40	71.40	73.70	71.20	71.40	5,000	356,400	71.280	65.06	65.06	67.15	64.87	65.06	5,488	64.947	0.28%
2024-10-24	0	71.20	71.10	72.85	71.20	71.20	1,000	71,200	71.200	64.87	64.78	66.38	64.87	64.87	1,098	64.874	-0.63%
2024-10-23	0	71.65	71.65	72.80	70.70	72.50	4,000	285,600	71.400	65.28	65.28	66.33	64.42	66.06	4,390	65.057	0.84%
2024-10-22	0	71.05	71.05	72.00	71.00	71.10	10,000	710,350	71.035	64.74	64.74	65.60	64.69	64.78	10,975	64.724	-1.39%
2024-10-21	0	72.05	72.00	73.20	72.00	72.50	20,000	1,441,950	72.098	65.65	65.60	66.70	65.60	66.06	21,950	65.692	-1.64%
2024-10-18	0	73.25	73.25	73.75	73.00	74.00	22,000	1,615,250	73.420	66.74	66.74	67.20	66.51	67.43	24,145	66.898	-2.33%
2024-10-17	0	75.00	74.50	75.60	75.00	76.00	13,000	980,600	75.431	68.34	67.88	68.88	68.34	69.25	14,268	68.729	-1.19%
2024-10-16	0	75.90	75.90	77.40	75.90	75.90	1,562	117,572	75.270	69.16	69.16	70.52	69.16	69.16	1,714	68.583	0.20%
2024-10-15	0	75.75	75.50	76.20	75.75	76.20	15,001	1,138,275	75.880	69.02	68.79	69.43	69.02	69.43	16,464	69.139	-0.39%
2024-10-14	0	76.05	76.05	78.00	75.90	78.50	7,890	602,978	76.423	69.29	69.29	71.07	69.16	71.53	8,659	69.633	-1.17%
2024-10-10	0	76.95	76.10	77.40	75.60	77.00	11,048	842,638	76.271	70.11	69.34	70.52	68.88	70.16	12,125	69.495	1.38%
2024-10-09	0	75.90	75.85	78.00	75.80	75.85	3,000	227,500	75.833	69.16	69.11	71.07	69.07	69.11	3,293	69.096	0.13%
2024-10-08	0	75.80	75.60	76.60	75.80	76.55	20,013	1,524,951	76.198	69.07	68.88	69.79	69.07	69.75	21,964	69.428	-0.98%
2024-10-07	0	76.55	76.50	78.90	76.55	77.50	44,400	3,414,020	76.892	69.75	69.70	71.89	69.75	70.61	48,729	70.061	-0.07%
2024-10-04	0	76.60	76.60	77.30	76.60	77.60	20,000	1,539,400	76.970	69.79	69.79	70.43	69.79	70.71	21,950	70.132	-1.16%
2024-10-03	0	77.50	76.75	77.50	76.80	77.50	46,000	3,542,350	77.008	70.61	69.93	70.61	69.98	70.61	50,485	70.166	-2.52%
2024-10-02	0	79.50	78.50	79.50	78.20	79.90	288,014	22,183,227	77.021	72.44	71.53	72.44	71.25	72.80	316,097	70.179	3.31%
2024-09-30	0	76.95	76.90	79.40	76.90	78.50	15,000	1,161,350	77.423	70.11	70.07	72.35	70.07	71.53	16,463	70.545	-1.35%
2024-09-27	0	78.00	78.00	78.40	76.60	79.40	29,000	2,252,900	77.686	71.07	71.07	71.43	69.79	72.35	31,828	70.784	-1.64%
2024-09-26	0	79.30	77.55	79.30	77.00	79.40	20,181	1,584,532	78.516	72.25	70.66	72.25	70.16	72.35	22,149	71.540	2.65%
2024-09-25	0	77.25	77.25	77.50	77.25	78.10	16,000	1,242,100	77.631	70.39	70.39	70.61	70.39	71.16	17,560	70.734	-1.02%
2024-09-24	0	78.05	78.00	78.95	77.30	78.20	13,000	1,012,750	77.904	71.12	71.07	71.94	70.43	71.25	14,268	70.983	-0.32%
2024-09-23	0	78.30	78.05	79.40	78.20	78.95	11,000	862,750	78.432	71.34	71.12	72.35	71.25	71.94	12,073	71.464	-0.82%
2024-09-20	0	78.95	78.95	79.95	78.80	80.00	7,000	558,600	79.800	71.94	71.94	72.85	71.80	72.89	7,683	72.710	1.02%
2024-09-19	0	78.15	78.15	79.75	78.10	78.20	2,000	156,300	78.150	71.21	71.21	72.66	71.16	71.25	2,195	71.207	-0.57%
2024-09-17	0	78.60	78.35	80.00	-	-	0	0	-	71.62	71.39	72.89	-	-	0	-	0.00%
2024-09-16	0	78.60	78.00	79.55	78.60	79.80	3,000	237,000	79.000	71.62	71.07	72.48	71.62	72.71	3,293	71.981	-1.50%
2024-09-13	0	79.80	77.05	79.95	79.80	79.80	1,000	79,800	79.800	72.71	70.20	72.85	72.71	72.71	1,098	72.710	1.01%
2024-09-12	0	79.00	76.25	80.20	76.00	79.00	18,000	1,408,250	78.236	71.98	69.48	73.07	69.25	71.98	19,755	71.285	0.64%
2024-09-11	0	78.50	78.00	79.50	76.60	80.00	2,000	156,600	78.300	71.53	71.07	72.44	69.79	72.89	2,195	71.344	-2.85%
2024-09-10	0	80.80	80.00	81.80	-	-	0	0	-	73.62	72.89	74.53	-	-	0	-	0.00%
2024-09-09	0	80.80	80.10	81.65	80.75	83.40	12,000	978,550	81.546	73.62	72.98	74.40	73.58	75.99	13,170	74.301	-0.86%
2024-09-05	0	81.50	81.30	83.00	81.50	83.30	17,000	1,404,400	82.612	74.26	74.08	75.63	74.26	75.90	18,658	75.272	0.62%
2024-09-04	0	81.00	79.10	81.00	80.00	83.00	22,000	1,797,800	81.718	73.80	72.07	73.80	72.89	75.63	24,145	74.458	0.62%
2024-09-03	0	80.50	73.55	81.70	80.15	82.00	14,000	1,131,050	80.789	73.35	67.02	74.44	73.03	74.71	15,365	73.612	-0.62%
2024-09-02	0	81.00	80.40	81.45	80.45	83.00	20,601	1,671,511	81.137	73.80	73.26	74.21	73.30	75.63	22,610	73.929	-1.46%
2024-08-30	0	82.20	80.60	82.20	76.80	82.40	65,000	5,228,050	80.432	74.90	73.44	74.90	69.98	75.08	71,338	73.286	8.16%
2024-08-29	0	76.00	74.00	76.50	75.50	76.00	4,000	302,700	75.675	69.25	67.43	69.70	68.79	69.25	4,390	68.952	0.00%
2024-08-28	0	76.00	75.00	76.10	75.00	76.00	16,000	1,212,000	75.750	69.25	68.34	69.34	68.34	69.25	17,560	69.020	2.43%
2024-08-27	0	74.20	73.40	75.00	71.50	74.20	12,000	883,900	73.658	67.61	66.88	68.34	65.15	67.61	13,170	67.114	4.14%
2024-08-26	0	71.25	71.00	72.95	70.00	74.15	63,000	4,499,500	71.421	64.92	64.69	66.47	63.78	67.56	69,143	65.075	1.79%
2024-08-23	0	70.00	69.50	70.00	70.00	70.00	5,000	350,000	70.000	63.78	63.33	63.78	63.78	63.78	5,488	63.781	0.00%
2024-08-22	0	70.00	69.00	70.00	68.50	70.00	36,000	2,500,800	69.467	63.78	62.87	63.78	62.41	63.78	39,510	63.295	3.70%
2024-08-21	0	67.50	67.05	68.80	66.05	69.00	44,000	2,982,950	67.794	61.50	61.09	62.69	60.18	62.87	48,290	61.771	1.12%
2024-08-20	0	66.75	66.80	67.30	66.50	67.80	30,000	2,016,050	67.202	60.82	60.87	61.32	60.59	61.78	32,925	61.231	0.00%
2024-08-19	0	66.75	66.70	67.40	66.70	67.40	9,000	601,250	66.806	60.82	60.77	61.41	60.77	61.41	9,878	60.870	-1.11%
2024-08-16	0	67.50	67.00	67.50	-	-	0	0	-	61.50	61.05	61.50	-	-	0	-	-0.07%
2024-08-15	0	67.55	66.80	67.55	67.00	67.55	2,000	134,550	67.275	61.55	60.87	61.55	61.05	61.55	2,195	61.298	-0.66%
2024-08-14	0	68.00	66.85	68.50	66.60	68.00	4,000	270,600	67.650	61.96	60.91	62.41	60.68	61.96	4,390	61.640	1.49%
2024-08-13	0	67.00	66.50	68.00	67.00	67.00	1,000	67,000	67.000	61.05	60.59	61.96	61.05	61.05	1,098	61.048	-1.47%
2024-08-12	0	68.00	67.25	69.00	-	-	0	0	-	61.96	61.28	62.87	-	-	0	-	0.00%
2024-08-09	0	68.00	67.45	68.50	68.00	68.00	5,000	340,450	68.090	61.96	61.46	62.41	61.96	61.96	5,488	62.041	0.00%
2024-08-08	0	68.00	66.80	68.00	-	-	0	0	-	61.96	60.87	61.96	-	-	0	-	0.00%
2024-08-07	0	68.00	67.15	68.00	68.00	68.00	1,000	68,000	68.000	61.96	61.18	61.96	61.96	61.96	1,098	61.959	0.00%
2024-08-06	0	68.00	67.50	68.00	68.00	68.00	2,000	135,800	67.900	61.96	61.50	61.96	61.96	61.96	2,195	61.868	1.80%
2024-08-05	0	66.80	66.80	68.10	66.80	69.50	6,000	412,600	68.767	60.87	60.87	62.05	60.87	63.33	6,585	62.657	-2.48%
2024-08-02	0	68.50	68.45	69.50	66.50	68.50	28,000	1,887,650	67.416	62.41	62.37	63.33	60.59	62.41	30,730	61.427	2.24%
2024-08-01	0	67.00	66.20	67.25	64.00	67.10	36,000	2,366,700	65.742	61.05	60.32	61.28	58.31	61.14	39,510	59.901	3.08%
2024-07-31	0	65.00	65.00	65.80	65.00	65.50	3,000	196,000	65.333	59.23	59.23	59.95	59.23	59.68	3,293	59.529	0.00%
2024-07-30	0	65.00	64.60	65.30	64.55	65.30	7,000	454,950	64.993	59.23	58.86	59.50	58.82	59.50	7,683	59.219	-1.14%
2024-07-29	0	65.75	63.85	65.75	63.35	65.80	5,000	323,650	64.730	59.91	58.18	59.91	57.72	59.95	5,488	58.979	1.15%
2024-07-26	0	65.00	64.00	65.65	64.00	65.40	5,000	322,400	64.480	59.23	58.31	59.82	58.31	59.59	5,488	58.751	0.62%
2024-07-25	0	64.60	64.00	64.05	64.00	65.00	8,000	515,050	64.381	58.86	58.31	58.36	58.31	59.23	8,780	58.661	-1.67%
2024-07-24	0	65.70	65.65	65.95	65.70	65.85	2,000	131,550	65.775	59.86	59.82	60.09	59.86	60.00	2,195	59.931	-0.45%
2024-07-23	0	66.00	66.00	66.45	65.85	66.05	12,000	791,950	65.996	60.14	60.14	60.55	60.00	60.18	13,170	60.133	-1.49%
2024-07-22	0	67.00	66.70	67.50	65.90	67.00	6,000	400,700	66.783	61.05	60.77	61.50	60.05	61.05	6,585	60.850	-1.47%
2024-07-19	0	68.00	67.10	68.00	-	-	0	0	-	61.96	61.14	61.96	-	-	0	-	0.00%
2024-07-18	0	68.00	67.75	68.00	68.00	68.10	14,000	952,550	68.039	61.96	61.73	61.96	61.96	62.05	15,365	61.994	-0.73%
2024-07-17	0	68.50	68.15	68.50	68.40	68.75	40,000	2,738,400	68.460	62.41	62.10	62.41	62.32	62.64	43,900	62.378	0.22%
2024-07-16	0	68.35	68.05	68.95	68.00	69.00	2,000	137,000	68.500	62.28	62.00	62.82	61.96	62.87	2,195	62.414	-0.94%
2024-07-15	0	69.00	68.50	69.00	68.00	69.00	27,000	1,861,850	68.957	62.87	62.41	62.87	61.96	62.87	29,633	62.831	0.00%
2024-07-12	0	69.00	68.60	69.00	68.80	69.00	16,000	1,103,800	68.988	62.87	62.51	62.87	62.69	62.87	17,560	62.858	0.00%
2024-07-11	0	69.00	68.60	69.50	69.00	69.50	32,000	2,221,800	69.431	62.87	62.51	63.33	62.87	63.33	35,120	63.263	-0.65%
2024-07-10	0	69.45	68.15	69.80	68.30	69.45	3,000	206,050	68.683	63.28	62.10	63.60	62.23	63.28	3,293	62.581	1.68%
2024-07-09	0	68.30	67.95	68.50	68.30	68.50	3,000	205,300	68.433	62.23	61.91	62.41	62.23	62.41	3,293	62.354	-0.73%
2024-07-08	0	68.80	68.80	69.00	68.80	68.95	5,000	344,200	68.840	62.69	62.69	62.87	62.69	62.82	5,488	62.724	-0.29%
2024-07-05	0	69.00	68.50	69.00	68.55	69.10	18,000	1,240,100	68.894	62.87	62.41	62.87	62.46	62.96	19,755	62.774	-0.72%
2024-07-04	0	69.50	69.00	69.50	69.35	69.50	4,000	277,750	69.438	63.33	62.87	63.33	63.19	63.33	4,390	63.268	0.65%
2024-07-03	0	69.05	68.65	69.05	69.05	69.05	1,000	69,050	69.050	62.92	62.55	62.92	62.92	62.92	1,098	62.915	0.07%
2024-07-02	0	69.00	68.80	69.00	68.80	69.90	321,000	22,414,900	69.828	62.87	62.69	62.87	62.69	63.69	352,299	63.625	-1.29%
2024-06-28	0	69.90	69.00	69.95	69.00	70.00	17,918	1,245,300	69.500	63.69	62.87	63.74	62.87	63.78	19,665	63.325	1.30%
2024-06-27	0	69.00	68.30	69.00	69.00	69.00	1,000	69,000	69.000	62.87	62.23	62.87	62.87	62.87	1,098	62.870	0.00%
2024-06-26	0	69.00	69.00	69.40	68.40	69.00	4,787	327,522	68.419	62.87	62.87	63.23	62.32	62.87	5,254	62.341	-0.58%
2024-06-25	0	69.40	69.00	69.50	69.00	69.50	5,000	345,850	69.170	63.23	62.87	63.33	62.87	63.33	5,488	63.025	0.58%
2024-06-24	0	69.00	68.75	69.35	69.00	69.00	5,000	345,000	69.000	62.87	62.64	63.19	62.87	62.87	5,488	62.870	-0.72%
2024-06-21	0	69.50	68.80	69.65	69.50	69.50	3,000	208,500	69.500	63.33	62.69	63.46	63.33	63.33	3,293	63.325	0.14%
2024-06-20	0	69.40	68.80	69.40	69.40	70.00	11,000	766,200	69.655	63.23	62.69	63.23	63.23	63.78	12,073	63.466	-0.14%
2024-06-19	0	69.50	69.00	70.00	69.20	69.50	10,000	693,600	69.360	63.33	62.87	63.78	63.05	63.33	10,975	63.198	1.76%
2024-06-18	0	68.30	68.30	69.50	-	-	0	0	-	62.23	62.23	63.33	-	-	0	-	0.00%
2024-06-17	0	68.30	67.80	68.50	-	-	0	0	-	62.23	61.78	62.41	-	-	0	-	0.00%
2024-06-14	0	68.30	68.30	69.30	68.05	69.35	9,000	618,750	68.750	62.23	62.23	63.14	62.00	63.19	9,878	62.642	-1.09%
2024-06-13	0	69.05	69.05	69.60	69.00	69.00	2,000	138,000	69.000	62.92	62.92	63.42	62.87	62.87	2,195	62.870	0.07%
2024-06-12	0	69.00	68.10	69.00	69.00	69.30	6,000	415,000	69.167	62.87	62.05	62.87	62.87	63.14	6,585	63.022	-0.43%
2024-06-11	0	69.30	69.30	70.00	69.20	69.50	8,000	554,900	69.363	63.14	63.14	63.78	63.05	63.33	8,780	63.200	-0.14%
2024-06-07	0	69.40	69.40	70.00	-	-	0	0	-	63.23	63.23	63.78	-	-	0	-	0.51%
2024-06-06	0	69.05	69.00	69.85	69.05	69.90	4,000	277,450	69.363	62.92	62.87	63.64	62.92	63.69	4,390	63.200	-0.14%
2024-06-05	0	69.15	69.10	69.40	69.15	69.70	3,000	208,350	69.450	63.01	62.96	63.23	63.01	63.51	3,293	63.280	-0.07%
2024-06-04	0	69.20	69.20	70.00	69.00	69.00	2,000	138,000	69.000	63.05	63.05	63.78	62.87	62.87	2,195	62.870	-0.22%
2024-06-03	0	69.35	69.35	69.95	69.00	69.40	48,000	3,330,700	69.390	63.19	63.19	63.74	62.87	63.23	52,680	63.225	-0.07%
2024-05-31	0	69.40	69.40	69.90	69.35	70.00	8,000	556,750	69.594	63.23	63.23	63.69	63.19	63.78	8,780	63.411	-1.35%
2024-05-30	0	70.35	69.80	70.35	-	-	0	0	-	64.10	63.60	64.10	-	-	0	-	-0.14%
2024-05-29	0	70.45	69.50	70.45	69.20	70.60	30,000	2,101,600	70.053	64.19	63.33	64.19	63.05	64.33	32,925	63.830	0.00%
2024-05-28	0	70.45	70.10	70.70	69.80	70.50	15,000	1,055,400	70.360	64.19	63.87	64.42	63.60	64.24	16,463	64.109	0.93%
2024-05-27	0	69.80	69.75	70.50	69.75	70.45	7,000	489,700	69.957	63.60	63.55	64.24	63.55	64.19	7,683	63.742	-0.14%
2024-05-24	0	69.90	69.40	69.90	69.90	70.80	9,000	632,150	70.239	63.69	63.23	63.69	63.69	64.51	9,878	63.999	0.00%
2024-05-23	0	69.90	69.85	69.90	69.90	70.30	5,000	350,650	70.130	63.69	63.64	63.69	63.69	64.05	5,488	63.899	-1.55%
2024-05-22	0	71.00	70.35	71.00	70.35	71.00	10,000	705,750	70.575	64.69	64.10	64.69	64.10	64.69	10,975	64.305	0.00%
2024-05-21	0	71.00	70.60	71.00	70.35	71.00	3,000	212,350	70.783	64.69	64.33	64.69	64.10	64.69	3,293	64.495	0.57%
2024-05-20	0	70.60	70.60	71.65	70.35	70.35	1,000	70,350	70.350	64.33	64.33	65.28	64.10	64.10	1,098	64.100	-0.56%
2024-05-17	0	71.00	70.60	71.45	71.00	71.45	6,000	426,450	71.075	64.69	64.33	65.10	64.69	65.10	6,585	64.761	0.71%
2024-05-16	0	70.50	70.25	70.50	70.00	70.70	15,000	1,052,900	70.193	64.24	64.01	64.24	63.78	64.42	16,463	63.957	0.86%
2024-05-14	0	69.90	69.95	70.40	69.85	70.90	27,000	1,892,300	70.085	63.69	63.74	64.15	63.64	64.60	29,633	63.859	-0.21%
2024-05-13	0	70.05	70.05	71.65	70.00	72.60	47,000	3,317,650	70.588	63.83	63.83	65.28	63.78	66.15	51,583	64.317	-2.64%
2024-05-10	0	71.95	70.60	71.95	69.85	71.95	51,000	3,604,500	70.676	65.56	64.33	65.56	63.64	65.56	55,973	64.397	2.93%
2024-05-09	0	69.90	69.90	70.85	69.90	72.40	37,000	2,599,600	70.259	63.69	63.69	64.56	63.69	65.97	40,608	64.017	-0.71%
2024-05-08	0	70.40	70.40	71.50	70.30	71.25	16,000	1,134,100	70.881	64.15	64.15	65.15	64.05	64.92	17,560	64.584	-0.91%
2024-05-07	0	71.05	70.80	71.05	70.70	72.45	20,000	1,427,250	71.363	64.74	64.51	64.74	64.42	66.01	21,950	65.022	-0.63%
2024-05-06	0	71.50	71.50	72.50	71.50	74.45	4,000	292,400	73.100	65.15	65.15	66.06	65.15	67.84	4,390	66.606	-1.11%
2024-05-03	0	72.30	71.55	72.30	70.75	72.30	7,000	498,850	71.264	65.88	65.19	65.88	64.46	65.88	7,683	64.933	0.14%
2024-05-02	0	72.20	71.00	73.50	71.20	74.70	20,000	1,457,450	72.873	65.79	64.69	66.97	64.87	68.06	21,950	66.398	-3.09%
2024-04-30	0	74.50	72.00	74.50	69.80	75.40	15,000	1,104,050	73.603	67.88	65.60	67.88	63.60	68.70	16,463	67.064	-1.19%
2024-04-29	0	75.40	73.25	75.30	74.00	76.20	19,400	1,458,550	75.183	68.70	66.74	68.61	67.43	69.43	21,292	68.504	-2.08%
2024-04-26	0	77.00	76.00	77.50	71.00	77.45	83,000	6,115,100	73.676	70.16	69.25	70.61	64.69	70.57	91,093	67.130	9.84%
2024-04-25	0	70.10	70.10	71.00	70.00	70.05	11,000	770,150	70.014	63.87	63.87	64.69	63.78	63.83	12,073	63.793	-0.57%
2024-04-24	0	70.50	69.80	71.00	70.00	70.50	31,000	2,176,450	70.208	64.24	63.60	64.69	63.78	64.24	34,023	63.971	0.71%
2024-04-23	0	70.00	70.15	70.50	69.50	71.00	14,000	977,600	69.829	63.78	63.92	64.24	63.33	64.69	15,365	63.625	0.00%
2024-04-22	0	70.00	68.65	71.00	69.50	70.00	7,000	487,000	69.571	63.78	62.55	64.69	63.33	63.78	7,683	63.391	0.00%
2024-04-19	0	70.00	69.80	71.00	70.00	71.00	9,000	636,250	70.694	63.78	63.60	64.69	63.78	64.69	9,878	64.414	-1.41%
2024-04-18	0	71.00	69.50	71.00	70.95	71.00	23,000	1,630,250	70.880	64.69	63.33	64.69	64.65	64.69	25,243	64.583	0.00%
2024-04-17	0	71.00	69.80	71.00	70.10	71.95	16,000	1,134,350	70.897	64.69	63.60	64.69	63.87	65.56	17,560	64.598	0.85%
2024-04-16	0	70.40	70.10	72.85	70.40	73.80	28,000	1,996,350	71.298	64.15	63.87	66.38	64.15	67.24	30,730	64.964	-6.45%
2024-04-15	0	75.25	72.60	75.25	75.25	75.25	2,000	150,500	75.250	68.56	66.15	68.56	68.56	68.56	2,195	68.565	0.33%
2024-04-12	0	75.00	74.00	75.00	74.50	75.20	21,000	1,572,000	74.857	68.34	67.43	68.34	67.88	68.52	23,048	68.207	-1.32%
2024-04-11	0	76.00	76.00	77.45	76.00	77.50	29,000	2,233,400	77.014	69.25	69.25	70.57	69.25	70.61	31,828	70.172	-1.94%
2024-04-10	0	77.50	77.20	77.50	76.80	78.00	24,000	1,857,800	77.408	70.61	70.34	70.61	69.98	71.07	26,340	70.531	-2.94%
2024-04-09	0	79.85	77.90	79.90	78.00	80.00	8,000	632,000	79.000	72.76	70.98	72.80	71.07	72.89	8,780	71.981	2.37%
2024-04-08	0	78.00	78.00	80.00	78.00	79.95	26,000	2,047,500	78.750	71.07	71.07	72.89	71.07	72.85	28,535	71.754	-0.89%
2024-04-05	0	78.70	78.75	79.90	78.50	85.05	65,000	5,298,750	81.519	71.71	71.75	72.80	71.53	77.49	71,338	74.277	-9.02%
2024-04-03	0	86.50	85.40	86.35	85.15	88.30	23,000	1,984,950	86.302	78.82	77.81	78.68	77.59	80.46	25,243	78.635	0.23%
2024-04-02	0	86.30	86.25	86.30	86.30	89.80	56,000	4,905,750	87.603	78.63	78.59	78.63	78.63	81.82	61,460	79.820	-3.25%
2024-03-28	0	89.20	88.40	89.80	89.20	89.20	1,100	97,980	89.073	81.28	80.55	81.82	81.28	81.28	1,207	81.159	-0.89%
2024-03-27	0	90.00	88.30	90.00	90.00	90.10	8,000	720,200	90.025	82.00	80.46	82.00	82.00	82.10	8,780	82.027	-0.11%
2024-03-26	0	90.10	89.05	90.10	90.10	90.10	6,440	579,496	89.984	82.10	81.14	82.10	82.10	82.10	7,068	81.989	-0.33%
2024-03-25	0	90.40	88.50	90.40	87.00	90.40	12,000	1,062,050	88.504	82.37	80.64	82.37	79.27	82.37	13,170	80.641	1.29%
2024-03-22	0	89.25	89.20	91.25	89.00	91.50	17,000	1,533,550	90.209	81.32	81.28	83.14	81.09	83.37	18,658	82.194	-0.28%
2024-03-21	0	89.50	87.35	89.50	85.85	91.75	30,000	2,665,650	88.855	81.55	79.59	81.55	78.22	83.60	32,925	80.961	-0.56%
2024-03-20	0	90.00	89.00	90.00	88.80	90.90	7,000	628,650	89.807	82.00	81.09	82.00	80.91	82.82	7,683	81.828	-1.37%
2024-03-19	0	91.25	89.00	91.25	90.45	91.65	22,000	1,999,550	90.889	83.14	81.09	83.14	82.41	83.51	24,145	82.814	1.39%
2024-03-18	0	90.00	88.05	90.00	84.80	91.00	39,000	3,443,900	88.305	82.00	80.23	82.00	77.27	82.92	42,803	80.460	-1.15%
2024-03-15	0	91.05	91.00	92.60	91.05	92.95	4,000	368,150	92.038	82.96	82.92	84.37	82.96	84.69	4,390	83.861	0.05%
2024-03-14	0	91.00	90.05	92.90	89.50	94.00	33,000	3,015,050	91.365	82.92	82.05	84.65	81.55	85.65	36,218	83.248	-2.36%
2024-03-13	0	93.20	93.00	93.95	89.80	94.00	40,000	3,639,700	90.993	84.92	84.74	85.60	81.82	85.65	43,900	82.908	2.42%
2024-03-12	0	91.00	90.00	92.70	91.00	94.00	29,000	2,664,800	91.890	82.92	82.00	84.46	82.92	85.65	31,828	83.726	-3.19%
2024-03-11	0	94.00	93.30	95.00	92.00	97.00	61,000	5,772,200	94.626	85.65	85.01	86.56	83.83	88.38	66,948	86.219	2.45%
2024-03-08	0	91.75	91.75	91.95	91.05	92.00	22,000	2,016,350	91.652	83.60	83.60	83.78	82.96	83.83	24,145	83.510	0.82%
2024-03-07	0	91.50	91.30	91.70	90.00	91.50	45,000	4,093,350	90.963	82.92	82.73	83.10	81.56	82.92	49,659	82.429	0.88%
2024-03-06	0	90.70	90.10	90.70	90.00	90.70	23,000	2,081,700	90.509	82.19	81.65	82.19	81.56	82.19	25,381	82.017	0.78%
2024-03-05	0	90.00	89.80	90.00	88.20	91.10	65,200	5,828,810	89.399	81.56	81.37	81.56	79.92	82.55	71,951	81.011	2.27%
2024-03-04	0	88.00	87.50	88.00	85.95	88.20	15,000	1,304,950	86.997	79.74	79.29	79.74	77.89	79.92	16,553	78.834	2.27%
2024-03-01	0	86.05	85.05	87.00	86.05	87.50	7,000	607,150	86.736	77.98	77.07	78.84	77.98	79.29	7,725	78.598	-1.99%
2024-02-29	0	87.80	86.20	87.95	86.05	87.80	9,162	796,479	86.933	79.56	78.11	79.70	77.98	79.56	10,111	78.777	0.80%
2024-02-28	0	87.10	86.50	87.65	85.50	87.10	14,000	1,207,500	86.250	78.93	78.38	79.43	77.48	78.93	15,449	78.158	2.47%
2024-02-27	0	85.00	84.80	86.00	84.10	91.20	73,000	6,345,150	86.920	77.03	76.84	77.93	76.21	82.64	80,558	78.765	-4.97%
2024-02-26	0	89.45	89.35	89.80	88.30	89.45	38,000	3,379,600	88.937	81.06	80.97	81.37	80.02	81.06	41,934	80.593	-0.06%
2024-02-23	0	89.50	88.90	89.50	88.00	89.50	39,000	3,469,700	88.967	81.10	80.56	81.10	79.74	81.10	43,038	80.620	0.00%
2024-02-22	0	89.50	89.10	89.50	83.75	89.85	94,000	8,300,850	88.307	81.10	80.74	81.10	75.89	81.42	103,732	80.022	5.11%
2024-02-21	0	85.15	85.10	86.50	84.50	89.95	63,000	5,527,350	87.736	77.16	77.12	78.38	76.57	81.51	69,523	79.504	-3.24%
2024-02-20	0	88.00	87.10	88.00	75.35	90.00	152,000	12,446,450	81.885	79.74	78.93	79.74	68.28	81.56	167,737	74.202	18.12%
2024-02-19	0	74.50	73.40	74.95	74.45	75.45	11,000	823,050	74.823	67.51	66.51	67.92	67.46	68.37	12,139	67.803	-0.20%
2024-02-16	0	74.65	73.25	74.65	72.15	74.70	8,000	591,450	73.931	67.65	66.38	67.65	65.38	67.69	8,828	66.995	3.90%
2024-02-15	0	71.85	71.00	71.85	71.00	71.90	9,000	645,000	71.667	65.11	64.34	65.11	64.34	65.15	9,932	64.943	1.63%
2024-02-14	0	70.70	68.00	70.70	70.70	71.35	18,000	1,281,250	71.181	64.07	61.62	64.07	64.07	64.66	19,864	64.502	-1.81%
2024-02-09	0	72.00	71.00	72.90	72.00	73.00	2,000	145,000	72.500	65.24	64.34	66.06	65.24	66.15	2,207	65.698	0.07%
2024-02-08	0	71.95	71.15	71.95	71.15	73.00	19,000	1,374,400	72.337	65.20	64.47	65.20	64.47	66.15	20,967	65.550	-2.77%
2024-02-07	0	74.00	71.60	74.15	72.90	74.00	9,000	659,950	73.328	67.06	64.88	67.19	66.06	67.06	9,932	66.448	-1.33%
2024-02-06	0	75.00	74.05	75.05	73.00	75.80	17,000	1,270,900	74.759	67.96	67.10	68.01	66.15	68.69	18,760	67.745	0.94%
2024-02-05	0	74.30	74.30	75.80	74.00	76.90	18,000	1,346,950	74.831	67.33	67.33	68.69	67.06	69.69	19,864	67.810	-3.19%
2024-02-02	0	76.75	75.00	76.90	74.80	76.95	23,000	1,745,900	75.909	69.55	67.96	69.69	67.78	69.73	25,381	68.787	-0.20%
2024-02-01	0	76.90	76.00	76.90	72.00	80.00	49,000	3,749,200	76.514	69.69	68.87	69.69	65.24	72.49	54,073	69.336	7.55%
2024-01-31	0	71.50	72.00	76.50	64.60	80.00	108,800	7,743,120	71.168	64.79	65.24	69.32	58.54	72.49	120,065	64.491	8.42%
2024-01-30	0	65.95	65.00	66.00	62.25	66.00	60,000	3,877,400	64.623	59.76	58.90	59.81	56.41	59.81	66,212	58.560	1.46%
2024-01-29	0	65.00	64.60	64.95	59.35	65.00	95,900	6,083,050	63.431	58.90	58.54	58.86	53.78	58.90	105,829	57.480	13.74%
2024-01-26	0	57.15	57.15	57.80	53.75	60.00	32,183,716	1,610,406,450	50.038	51.79	51.79	52.38	48.71	54.37	35,515,872	45.343	7.83%
2024-01-25	0	53.00	52.25	53.65	52.90	53.20	7,000	371,150	53.021	48.03	47.35	48.62	47.94	48.21	7,725	48.047	1.44%
2024-01-24	0	52.25	52.20	52.90	52.00	52.50	7,000	365,500	52.214	47.35	47.30	47.94	47.12	47.57	7,725	47.315	-1.42%
2024-01-23	0	53.00	52.15	53.00	52.00	53.00	5,000	262,050	52.410	48.03	47.26	48.03	47.12	48.03	5,518	47.493	-1.40%
2024-01-22	0	53.75	52.20	53.90	52.10	54.35	20,000	1,070,550	53.528	48.71	47.30	48.84	47.21	49.25	22,071	48.505	1.42%
2024-01-19	0	53.00	52.65	53.00	53.00	53.40	24,000	1,274,700	53.113	48.03	47.71	48.03	48.03	48.39	26,485	48.129	0.00%
2024-01-18	0	53.00	52.65	54.80	52.60	54.00	20,000	1,068,400	53.420	48.03	47.71	49.66	47.66	48.93	22,071	48.408	1.92%
2024-01-17	0	52.00	51.80	53.00	52.00	53.00	6,000	313,900	52.317	47.12	46.94	48.03	47.12	48.03	6,621	47.408	-2.99%
2024-01-16	0	53.60	53.50	54.05	53.60	54.35	11,000	595,350	54.123	48.57	48.48	48.98	48.57	49.25	12,139	49.045	-1.38%
2024-01-15	0	54.35	54.00	54.95	54.35	55.00	13,000	708,800	54.523	49.25	48.93	49.79	49.25	49.84	14,346	49.408	0.00%
2024-01-12	0	54.35	54.00	55.00	54.35	55.05	5,017	273,373	54.489	49.25	48.93	49.84	49.25	49.89	5,536	49.377	0.00%
2024-01-11	0	54.35	54.05	54.35	54.35	54.80	3,000	163,550	54.517	49.25	48.98	49.25	49.25	49.66	3,311	49.402	-2.07%
2024-01-10	0	55.50	53.50	56.00	55.50	56.00	3,000	167,000	55.667	50.29	48.48	50.75	50.29	50.75	3,311	50.444	-1.68%
2024-01-09	0	56.45	56.10	56.45	56.00	56.45	3,000	168,900	56.300	51.15	50.84	51.15	50.75	51.15	3,311	51.018	-0.96%
2024-01-08	0	57.00	56.00	57.25	55.85	57.00	2,000	112,850	56.425	51.65	50.75	51.88	50.61	51.65	2,207	51.131	-0.61%
2024-01-05	0	57.35	56.60	57.50	57.00	57.50	3,000	171,500	57.167	51.97	51.29	52.11	51.65	52.11	3,311	51.803	-1.12%
2024-01-04	0	58.00	57.50	58.00	58.00	58.00	5,000	290,000	58.000	52.56	52.11	52.56	52.56	52.56	5,518	52.558	0.17%
2024-01-03	0	57.90	56.35	57.90	55.50	58.50	13,000	748,900	57.608	52.47	51.06	52.47	50.29	53.01	14,346	52.203	4.14%
2024-01-02	0	55.60	55.60	57.45	55.60	55.60	9,000	500,400	55.600	50.38	50.38	52.06	50.38	50.38	9,932	50.384	-1.24%
2023-12-29	0	56.30	56.20	57.80	56.30	57.00	4,000	226,600	56.650	51.02	50.93	52.38	51.02	51.65	4,414	51.335	-0.79%
2023-12-28	0	56.75	56.65	56.75	56.40	56.75	7,000	396,550	56.650	51.43	51.34	51.43	51.11	51.43	7,725	51.335	-2.16%
2023-12-27	0	58.00	55.80	58.00	-	-	0	0	-	52.56	50.56	52.56	-	-	0	-	0.00%
2023-12-22	0	58.00	57.00	58.00	57.50	58.00	10,000	578,700	57.870	52.56	51.65	52.56	52.11	52.56	11,035	52.441	3.39%
2023-12-21	0	56.10	56.10	58.00	-	-	0	0	-	50.84	50.84	52.56	-	-	0	-	0.99%
2023-12-20	0	55.55	55.65	57.70	55.55	58.50	5,000	287,350	57.470	50.34	50.43	52.29	50.34	53.01	5,518	52.078	-4.06%
2023-12-19	0	57.90	56.75	58.00	-	-	0	0	-	52.47	51.43	52.56	-	-	0	-	0.00%
2023-12-18	0	57.90	56.80	58.00	56.00	58.00	30,000	1,720,600	57.353	52.47	51.47	52.56	50.75	52.56	33,106	51.972	5.27%
2023-12-15	0	55.00	55.00	56.00	52.35	55.00	45,977	2,459,504	53.494	49.84	49.84	50.75	47.44	49.84	50,737	48.475	5.77%
2023-12-14	0	52.00	51.70	52.00	52.00	52.00	179,060	9,311,090	52.000	47.12	46.85	47.12	47.12	47.12	197,599	47.121	0.97%
2023-12-13	0	51.50	51.50	51.55	51.50	51.60	19,018	980,236	51.543	46.67	46.67	46.71	46.67	46.76	20,987	46.707	-0.96%
2023-12-12	0	52.00	51.80	52.00	52.00	52.00	8,000	416,000	52.000	47.12	46.94	47.12	47.12	47.12	8,828	47.121	0.00%
2023-12-11	0	52.00	51.60	52.00	52.00	52.20	9,000	469,000	52.111	47.12	46.76	47.12	47.12	47.30	9,932	47.222	0.00%
2023-12-08	0	52.00	51.80	52.00	52.00	52.50	7,000	367,000	52.429	47.12	46.94	47.12	47.12	47.57	7,725	47.510	0.00%
2023-12-07	0	52.00	51.80	52.00	51.80	52.50	14,000	734,300	52.450	47.12	46.94	47.12	46.94	47.57	15,449	47.529	-0.95%
2023-12-06	0	52.50	51.65	52.50	52.50	53.00	7,000	369,400	52.771	47.57	46.80	47.57	47.57	48.03	7,725	47.820	0.96%
2023-12-05	0	52.00	51.60	52.00	51.80	52.10	25,000	1,299,700	51.988	47.12	46.76	47.12	46.94	47.21	27,588	47.110	-1.89%
2023-12-04	0	53.00	52.10	53.20	-	-	0	0	-	48.03	47.21	48.21	-	-	0	-	0.00%
2023-12-01	0	53.00	52.50	53.00	-	-	0	0	-	48.03	47.57	48.03	-	-	0	-	0.00%
2023-11-30	0	53.00	52.60	53.10	53.00	54.00	2,000	107,000	53.500	48.03	47.66	48.12	48.03	48.93	2,207	48.481	-0.93%
2023-11-29	0	53.50	53.00	54.30	53.50	53.50	5,000	267,500	53.500	48.48	48.03	49.21	48.48	48.48	5,518	48.481	-0.47%
2023-11-28	0	53.75	53.55	54.70	-	-	0	0	-	48.71	48.53	49.57	-	-	0	-	0.00%
2023-11-27	0	53.75	53.55	54.90	53.75	53.75	1,000	53,750	53.750	48.71	48.53	49.75	48.71	48.71	1,104	48.707	-0.46%
2023-11-24	0	54.00	53.90	55.00	54.00	55.00	10,000	547,000	54.700	48.93	48.84	49.84	48.93	49.84	11,035	49.568	0.00%
2023-11-23	0	54.00	53.25	55.00	-	-	0	0	-	48.93	48.25	49.84	-	-	0	-	0.00%
2023-11-22	0	54.00	53.65	54.30	53.40	54.00	6,000	323,400	53.900	48.93	48.62	49.21	48.39	48.93	6,621	48.843	-2.35%
2023-11-21	0	55.30	54.50	55.30	55.00	55.30	3,000	165,300	55.100	50.11	49.39	50.11	49.84	50.11	3,311	49.930	1.00%
2023-11-20	0	57.25	56.85	57.25	56.85	57.25	12,000	684,200	57.017	49.61	49.27	49.61	49.27	49.61	13,847	49.411	-0.69%
2023-11-17	0	57.65	57.30	57.95	-	-	0	0	-	49.96	49.66	50.22	-	-	0	-	0.00%
2023-11-16	0	57.65	57.20	57.95	57.65	57.65	1,000	57,650	57.650	49.96	49.57	50.22	49.96	49.96	1,154	49.960	0.44%
2023-11-15	0	57.40	57.40	57.70	57.40	58.00	25,000	1,439,950	57.598	49.74	49.74	50.00	49.74	50.26	28,848	49.915	-0.17%
2023-11-14	0	57.50	57.05	57.50	57.50	57.50	6,016	345,920	57.500	49.83	49.44	49.83	49.83	49.83	6,942	49.830	0.00%
2023-11-13	0	57.50	57.50	57.90	57.50	58.00	16,000	925,000	57.813	49.83	49.83	50.18	49.83	50.26	18,463	50.101	-0.69%
2023-11-10	0	57.90	57.85	58.00	57.90	58.00	4,000	231,900	57.975	50.18	50.13	50.26	50.18	50.26	4,616	50.242	-0.34%
2023-11-09	0	58.10	58.10	58.60	-	-	0	0	-	50.35	50.35	50.78	-	-	0	-	0.00%
2023-11-08	0	58.10	58.00	58.25	58.10	58.15	2,000	116,250	58.125	50.35	50.26	50.48	50.35	50.39	2,308	50.372	-1.44%
2023-11-07	0	58.95	58.60	58.95	58.95	58.95	1,000	58,950	58.950	51.09	50.78	51.09	51.09	51.09	1,154	51.086	-0.08%
2023-11-06	0	59.00	58.60	60.00	59.00	59.85	2,000	118,850	59.425	51.13	50.78	52.00	51.13	51.87	2,308	51.498	-1.67%
2023-11-03	0	60.00	59.30	60.00	-	-	0	0	-	52.00	51.39	52.00	-	-	0	-	0.00%
2023-11-02	0	60.00	58.40	60.00	-	-	0	0	-	52.00	50.61	52.00	-	-	0	-	0.00%
2023-11-01	0	60.00	58.50	60.00	-	-	0	0	-	52.00	50.70	52.00	-	-	0	-	0.00%
2023-10-31	0	60.00	57.50	60.00	-	-	0	0	-	52.00	49.83	52.00	-	-	0	-	0.00%
2023-10-30	0	60.00	57.95	61.00	-	-	0	0	-	52.00	50.22	52.86	-	-	0	-	0.00%
2023-10-27	0	60.00	58.05	60.50	60.00	60.00	1,000	60,000	60.000	52.00	50.31	52.43	52.00	52.00	1,154	51.996	2.13%
2023-10-26	0	58.75	58.75	59.70	-	-	0	0	-	50.91	50.91	51.74	-	-	0	-	0.00%
2023-10-25	0	58.75	58.75	59.40	-	-	0	0	-	50.91	50.91	51.48	-	-	0	-	0.00%
2023-10-24	0	58.75	57.80	59.80	58.75	58.75	4,000	235,000	58.750	50.91	50.09	51.82	50.91	50.91	4,616	50.913	-0.42%
2023-10-20	0	59.00	58.75	60.00	59.00	60.00	6,000	356,150	59.358	51.13	50.91	52.00	51.13	52.00	6,924	51.440	-1.67%
2023-10-19	0	60.00	59.00	60.80	60.00	60.00	2,000	120,000	60.000	52.00	51.13	52.69	52.00	52.00	2,308	51.996	0.00%
2023-10-18	0	60.00	58.80	60.90	-	-	0	0	-	52.00	50.96	52.78	-	-	0	-	0.00%
2023-10-17	0	60.00	59.90	61.00	-	-	0	0	-	52.00	51.91	52.86	-	-	0	-	0.00%
2023-10-16	0	60.00	59.70	60.50	60.00	60.00	3,000	180,000	60.000	52.00	51.74	52.43	52.00	52.00	3,462	51.996	0.42%
2023-10-13	0	59.75	59.70	60.95	59.75	60.00	11,000	659,350	59.941	51.78	51.74	52.82	51.78	52.00	12,693	51.945	-1.24%
2023-10-12	0	60.50	60.00	61.90	60.50	60.50	1,000	60,500	60.500	52.43	52.00	53.64	52.43	52.43	1,154	52.430	0.00%
2023-10-11	0	60.50	60.05	61.50	59.95	60.50	6,000	361,900	60.317	52.43	52.04	53.30	51.95	52.43	6,924	52.271	2.72%
2023-10-10	0	58.90	58.90	59.55	58.50	58.70	2,000	117,200	58.600	51.04	51.04	51.61	50.70	50.87	2,308	50.783	1.55%
2023-10-09	0	58.00	57.80	58.50	-	-	0	0	-	50.26	50.09	50.70	-	-	0	-	0.00%
2023-10-06	0	58.00	57.80	58.50	58.00	58.00	1,000	58,000	58.000	50.26	50.09	50.70	50.26	50.26	1,154	50.263	0.52%
2023-10-05	0	57.70	56.60	57.75	57.70	58.00	23,000	1,328,850	57.776	50.00	49.05	50.05	50.00	50.26	26,540	50.069	1.05%
2023-10-04	0	57.10	56.30	57.40	57.10	57.10	1,000	57,100	57.100	49.48	48.79	49.74	49.48	49.48	1,154	49.483	0.00%
2023-10-03	0	57.10	56.85	57.70	57.10	58.00	4,000	229,300	57.325	49.48	49.27	50.00	49.48	50.26	4,616	49.678	-1.89%
2023-09-29	0	58.20	58.05	58.50	58.20	58.50	2,000	116,700	58.350	50.44	50.31	50.70	50.44	50.70	2,308	50.567	-0.51%
2023-09-28	0	58.50	58.00	58.50	58.20	58.50	6,000	350,700	58.450	50.70	50.26	50.70	50.44	50.70	6,924	50.653	-1.68%
2023-09-27	0	59.50	58.40	59.65	-	-	0	0	-	51.56	50.61	51.69	-	-	0	-	0.00%
2023-09-26	0	59.50	58.00	59.50	59.50	59.50	1,000	59,500	59.500	51.56	50.26	51.56	51.56	51.56	1,154	51.563	-0.42%
2023-09-25	0	59.75	58.50	59.75	59.75	59.75	3,000	177,750	59.250	51.78	50.70	51.78	51.78	51.78	3,462	51.346	0.42%
2023-09-22	0	59.50	58.50	59.50	59.10	59.50	5,000	296,600	59.320	51.56	50.70	51.56	51.22	51.56	5,770	51.407	0.68%
2023-09-21	0	59.10	59.10	59.30	58.00	59.20	21,700	1,274,370	58.727	51.22	51.22	51.39	50.26	51.30	25,040	50.893	2.78%
2023-09-20	0	57.50	56.20	57.90	57.50	57.50	2,000	115,000	57.500	49.83	48.70	50.18	49.83	49.83	2,308	49.830	-0.69%
2023-09-19	0	57.90	56.30	57.95	56.70	57.90	3,000	171,350	57.117	50.18	48.79	50.22	49.14	50.18	3,462	49.498	0.70%
2023-09-18	0	57.50	56.70	57.85	-	-	104,000	5,928,000	57.000	49.83	49.14	50.13	-	-	120,008	49.397	0.00%
2023-09-15	0	57.50	56.80	57.75	56.90	57.50	64,000	3,650,350	57.037	49.83	49.22	50.05	49.31	49.83	73,851	49.428	1.77%
2023-09-14	0	56.50	56.30	57.00	55.70	56.50	5,000	281,000	56.200	48.96	48.79	49.40	48.27	48.96	5,770	48.703	0.44%
2023-09-13	0	56.25	55.60	56.90	-	-	0	0	-	48.75	48.18	49.31	-	-	0	-	0.00%
2023-09-12	0	56.25	55.30	56.25	57.00	57.00	78,400	4,334,770	55.290	48.75	47.92	48.75	49.40	49.40	90,468	47.915	1.17%
2023-09-11	0	55.60	55.30	55.60	55.10	55.65	16,000	886,900	55.431	48.18	47.92	48.18	47.75	48.23	18,463	48.037	-0.36%
2023-09-07	0	55.80	55.70	56.20	55.80	56.00	2,000	111,800	55.900	48.36	48.27	48.70	48.36	48.53	2,308	48.443	-0.36%
2023-09-06	0	56.00	55.90	56.20	56.00	56.00	4,000	224,000	56.000	48.53	48.44	48.70	48.53	48.53	4,616	48.530	-0.44%
2023-09-05	0	56.25	56.25	57.40	-	-	0	0	-	48.75	48.75	49.74	-	-	0	-	0.00%
2023-09-04	0	56.25	56.20	57.60	56.00	56.50	12,666	710,179	56.070	48.75	48.70	49.92	48.53	48.96	14,616	48.590	-0.53%
2023-08-31	0	56.55	56.50	57.00	56.55	56.55	3,000	169,650	56.550	49.01	48.96	49.40	49.01	49.01	3,462	49.007	-0.79%
2023-08-30	0	57.00	56.80	57.50	57.00	57.35	20,000	1,143,100	57.155	49.40	49.22	49.83	49.40	49.70	23,079	49.531	-0.87%
2023-08-29	0	57.50	57.45	57.50	57.50	58.05	30,000	1,734,900	57.830	49.83	49.79	49.83	49.83	50.31	34,618	50.116	-1.20%
2023-08-28	0	58.20	58.20	59.50	58.00	59.00	7,000	408,300	58.329	50.44	50.44	51.56	50.26	51.13	8,077	50.548	-1.36%
2023-08-25	0	59.00	58.80	60.10	-	-	0	0	-	51.13	50.96	52.08	-	-	0	-	0.00%
2023-08-24	0	59.00	58.90	61.50	-	-	0	0	-	51.13	51.04	53.30	-	-	0	-	0.00%
2023-08-23	0	59.00	58.20	61.25	-	-	0	0	-	51.13	50.44	53.08	-	-	0	-	0.00%
2023-08-22	0	59.00	58.10	60.00	59.00	59.00	3,000	177,000	59.000	51.13	50.35	52.00	51.13	51.13	3,462	51.130	0.00%
2023-08-21	0	59.00	58.50	59.00	59.00	59.00	1,000	59,000	59.000	51.13	50.70	51.13	51.13	51.13	1,154	51.130	-0.34%
2023-08-18	0	59.20	59.10	61.50	59.20	59.20	1,000	59,200	59.200	51.30	51.22	53.30	51.30	51.30	1,154	51.303	-0.50%
2023-08-17	0	59.50	59.30	61.50	58.95	59.95	6,000	357,900	59.650	51.56	51.39	53.30	51.09	51.95	6,924	51.693	-2.46%
2023-08-16	0	61.00	59.60	61.00	-	-	0	0	-	52.86	51.65	52.86	-	-	0	-	0.00%
2023-08-15	0	61.00	60.10	61.95	60.20	60.20	1,000	60,200	60.200	52.86	52.08	53.69	52.17	52.17	1,154	52.170	0.00%
2023-08-14	0	61.00	60.25	61.95	61.00	61.00	2,000	122,000	61.000	52.86	52.21	53.69	52.86	52.86	2,308	52.863	-1.61%
2023-08-11	0	62.00	61.30	63.70	62.00	62.15	14,000	868,950	62.068	53.73	53.12	55.20	53.73	53.86	16,155	53.788	-0.80%
2023-08-10	0	62.50	62.45	63.60	62.50	62.80	9,400	587,760	62.528	54.16	54.12	55.12	54.16	54.42	10,847	54.187	-3.10%
2023-08-09	0	64.50	62.65	64.50	64.50	64.95	2,000	129,450	64.725	55.90	54.29	55.90	55.90	56.29	2,308	56.091	-0.77%
2023-08-08	0	65.00	64.00	65.00	-	-	0	0	-	56.33	55.46	56.33	-	-	0	-	0.00%
2023-08-07	0	65.00	65.00	66.00	65.00	65.00	1,000	65,000	65.000	56.33	56.33	57.20	56.33	56.33	1,154	56.329	0.00%
2023-08-04	0	65.00	65.00	66.00	65.00	65.00	10,000	650,000	65.000	56.33	56.33	57.20	56.33	56.33	11,539	56.329	0.00%
2023-08-03	0	65.00	64.00	65.30	64.30	65.00	23,000	1,487,400	64.670	56.33	55.46	56.59	55.72	56.33	26,540	56.043	1.09%
2023-08-02	0	64.30	64.00	66.45	64.30	64.30	1,000	64,300	64.300	55.72	55.46	57.59	55.72	55.72	1,154	55.723	-1.68%
2023-08-01	0	65.40	65.15	65.50	64.50	65.65	11,000	718,900	65.355	56.68	56.46	56.76	55.90	56.89	12,693	56.637	2.99%
2023-07-31	0	63.50	63.50	64.20	61.00	63.60	19,480	1,222,976	62.781	55.03	55.03	55.64	52.86	55.12	22,478	54.407	4.10%
2023-07-28	0	61.00	59.75	61.00	59.20	61.00	17,700	1,062,640	60.036	52.86	51.78	52.86	51.30	52.86	20,424	52.028	3.04%
2023-07-27	0	59.20	59.15	59.20	59.20	59.20	20,000	1,184,000	59.200	51.30	51.26	51.30	51.30	51.30	23,079	51.303	0.00%
2023-07-26	0	59.20	58.60	59.20	59.20	59.20	1,000	59,200	59.200	51.30	50.78	51.30	51.30	51.30	1,154	51.303	0.00%
2023-07-25	0	59.20	58.60	59.20	59.15	59.20	26,000	1,539,150	59.198	51.30	50.78	51.30	51.26	51.30	30,002	51.301	1.54%
2023-07-24	0	58.30	58.00	59.00	58.30	59.05	11,000	642,400	58.400	50.52	50.26	51.13	50.52	51.17	12,693	50.610	0.17%
2023-07-21	0	58.20	58.20	59.00	58.20	59.00	2,000	117,200	58.600	50.44	50.44	51.13	50.44	51.13	2,308	50.783	-1.36%
2023-07-20	0	59.00	58.30	59.20	59.00	59.20	85,000	5,027,600	59.148	51.13	50.52	51.30	51.13	51.30	98,084	51.258	-0.34%
2023-07-19	0	59.20	58.20	59.20	59.00	59.20	75,000	4,438,000	59.173	51.30	50.44	51.30	51.13	51.30	86,544	51.280	0.00%
2023-07-18	0	59.20	58.90	59.20	59.20	59.20	56,000	3,315,200	59.200	51.30	51.04	51.30	51.30	51.30	64,620	51.303	0.34%
2023-07-14	0	59.00	58.90	59.00	59.00	59.00	1,000	59,000	59.000	51.13	51.04	51.13	51.13	51.13	1,154	51.130	0.00%
2023-07-13	0	59.00	58.60	59.05	59.00	59.05	4,000	236,050	59.013	51.13	50.78	51.17	51.13	51.17	4,616	51.141	0.00%
2023-07-12	0	59.00	58.80	59.75	59.00	59.90	24,000	1,427,500	59.479	51.13	50.96	51.78	51.13	51.91	27,694	51.545	-0.67%
2023-07-11	0	59.40	59.20	60.00	59.40	59.40	1,000	59,400	59.400	51.48	51.30	52.00	51.48	51.48	1,154	51.476	0.34%
2023-07-10	0	59.20	58.25	59.10	59.00	59.25	2,000	118,250	59.125	51.30	50.48	51.22	51.13	51.35	2,308	51.238	2.07%
2023-07-07	0	58.00	57.80	59.00	58.00	58.00	2,000	116,000	58.000	50.26	50.09	51.13	50.26	50.26	2,308	50.263	0.00%
2023-07-06	0	58.00	57.85	59.25	58.00	58.00	2,000	116,000	58.000	50.26	50.13	51.35	50.26	50.26	2,308	50.263	-0.34%
2023-07-05	0	58.20	57.85	58.85	58.20	58.20	2,000	116,400	58.200	50.44	50.13	51.00	50.44	50.44	2,308	50.437	0.00%
2023-07-04	0	58.20	58.00	58.90	58.20	58.30	2,000	116,500	58.250	50.44	50.26	51.04	50.44	50.52	2,308	50.480	-1.19%
2023-07-03	0	58.90	58.20	59.00	58.85	58.90	2,000	117,750	58.875	51.04	50.44	51.13	51.00	51.04	2,308	51.022	0.08%
2023-06-30	0	58.85	58.10	58.90	58.00	58.20	9,000	522,800	58.089	51.00	50.35	51.04	50.26	50.44	10,385	50.340	-0.08%
2023-06-29	0	58.90	58.00	58.90	58.90	58.90	1,000	58,900	58.900	51.04	50.26	51.04	51.04	51.04	1,154	51.043	0.77%
2023-06-28	0	58.45	58.45	58.90	58.45	58.75	2,000	117,200	58.600	50.65	50.65	51.04	50.65	50.91	2,308	50.783	-0.93%
2023-06-27	0	59.00	58.45	59.00	59.00	59.00	1,000	59,000	59.000	51.13	50.65	51.13	51.13	51.13	1,154	51.130	0.00%
2023-06-26	0	59.00	58.45	59.00	-	-	0	0	-	51.13	50.65	51.13	-	-	0	-	0.00%
2023-06-23	0	59.00	58.60	59.20	59.00	59.00	2,000	118,000	59.000	51.13	50.78	51.30	51.13	51.13	2,308	51.130	-1.67%
2023-06-21	0	60.00	59.10	60.00	60.00	60.00	5,000	300,000	60.000	52.00	51.22	52.00	52.00	52.00	5,770	51.996	2.39%
2023-06-20	0	58.60	58.60	59.00	-	-	0	0	-	50.78	50.78	51.13	-	-	0	-	0.26%
2023-06-19	0	58.45	58.45	59.00	58.45	58.45	3,000	176,450	58.817	50.65	50.65	51.13	50.65	50.65	3,462	50.971	-0.93%
2023-06-16	0	59.00	58.50	59.00	59.00	59.00	1,200	70,800	59.000	51.13	50.70	51.13	51.13	51.13	1,385	51.130	0.60%
2023-06-15	0	58.65	58.50	59.00	58.50	59.00	4,000	235,150	58.788	50.83	50.70	51.13	50.70	51.13	4,616	50.946	-0.26%
2023-06-14	0	58.80	58.80	59.00	58.80	59.00	15,000	883,600	58.907	50.96	50.96	51.13	50.96	51.13	17,309	51.049	-0.34%
2023-06-13	0	59.00	58.50	59.00	59.00	59.00	10,000	590,000	59.000	51.13	50.70	51.13	51.13	51.13	11,539	51.130	0.00%
2023-06-12	0	59.00	58.50	59.05	59.00	59.25	36,740	2,169,040	59.038	51.13	50.70	51.17	51.13	51.35	42,395	51.162	0.00%
2023-06-09	0	59.00	58.30	59.00	58.50	59.00	2,000	117,500	58.750	51.13	50.52	51.13	50.70	51.13	2,308	50.913	0.00%
2023-06-08	0	59.00	58.50	59.00	-	-	0	0	-	51.13	50.70	51.13	-	-	0	-	0.00%
2023-06-07	0	59.00	58.50	59.00	-	-	0	0	-	51.13	50.70	51.13	-	-	0	-	0.00%
2023-06-06	0	59.00	58.25	59.00	59.00	59.05	29,000	1,711,250	59.009	51.13	50.48	51.13	51.13	51.17	33,464	51.137	0.00%
2023-06-05	0	59.00	59.00	59.80	59.00	59.00	1,000	59,000	59.000	51.13	51.13	51.82	51.13	51.13	1,154	51.130	0.68%
2023-06-02	0	58.60	58.55	59.85	58.60	58.60	2,000	117,200	58.600	50.78	50.74	51.87	50.78	50.78	2,308	50.783	1.74%
2023-06-01	0	57.60	57.50	58.50	57.60	57.60	2,000	115,200	57.600	49.92	49.83	50.70	49.92	49.92	2,308	49.917	0.17%
2023-05-31	0	57.50	57.20	58.60	57.20	58.60	5,000	289,600	57.920	49.83	49.57	50.78	49.57	50.78	5,770	50.194	-1.71%
2023-05-30	0	58.50	58.50	60.00	-	-	0	0	-	50.70	50.70	52.00	-	-	0	-	0.00%
2023-05-29	0	58.50	58.35	58.50	58.35	58.50	8,000	467,700	58.463	50.70	50.57	50.70	50.57	50.70	9,231	50.664	-0.51%
2023-05-25	0	58.80	58.50	60.00	58.80	60.00	38,000	2,276,650	59.912	50.96	50.70	52.00	50.96	52.00	43,849	51.920	-2.00%
2023-05-24	0	60.00	60.00	60.60	60.00	60.25	4,000	240,250	60.063	52.00	52.00	52.52	52.00	52.21	4,616	52.051	0.67%
2023-05-23	0	59.60	59.10	59.60	59.60	59.90	2,000	119,500	59.750	51.65	51.22	51.65	51.65	51.91	2,308	51.780	1.19%
2023-05-22	0	58.90	58.80	59.80	58.05	59.80	34,000	1,995,800	58.700	51.04	50.96	51.82	50.31	51.82	39,233	50.870	-1.83%
2023-05-19	0	60.00	59.60	60.50	60.00	60.00	11,000	660,500	60.045	52.00	51.65	52.43	52.00	52.00	12,693	52.036	0.00%
2023-05-18	0	60.00	59.90	60.35	59.90	60.50	21,000	1,260,900	60.043	52.00	51.91	52.30	51.91	52.43	24,232	52.034	-2.60%
2023-05-17	0	61.60	61.20	61.90	61.00	62.00	13,000	802,100	61.700	53.38	53.04	53.64	52.86	53.73	15,001	53.470	-0.65%
2023-05-16	0	62.00	61.80	61.90	61.65	62.20	40,000	2,479,200	61.980	53.73	53.56	53.64	53.43	53.90	46,157	53.712	-1.59%
2023-05-15	0	63.00	62.40	63.00	62.50	63.00	5,000	313,950	62.790	54.60	54.08	54.60	54.16	54.60	5,770	54.414	-1.56%
2023-05-12	0	64.00	63.00	64.00	-	-	0	0	-	55.46	54.60	55.46	-	-	0	-	0.00%
2023-05-11	0	64.00	63.20	64.00	64.00	64.00	2,000	128,000	64.000	55.46	54.77	55.46	55.46	55.46	2,308	55.463	0.00%
2023-05-10	0	64.00	63.35	64.50	63.50	64.15	11,000	702,150	63.832	55.46	54.90	55.90	55.03	55.59	12,693	55.317	-0.85%
2023-05-09	0	64.55	64.50	64.55	64.50	65.00	35,000	2,258,400	64.526	55.94	55.90	55.94	55.90	56.33	40,387	55.918	-0.69%
2023-05-08	0	65.00	64.55	65.00	65.00	65.00	2,000	130,000	65.000	56.33	55.94	56.33	56.33	56.33	2,308	56.329	0.00%
2023-05-05	0	65.00	65.00	65.50	65.00	66.00	38,000	2,495,750	65.678	56.33	56.33	56.76	56.33	57.20	43,849	56.917	-1.52%
2023-05-04	0	66.00	65.65	66.00	66.00	66.00	1,000	66,000	66.000	57.20	56.89	57.20	57.20	57.20	1,154	57.196	0.00%
2023-05-03	0	66.00	65.70	66.70	66.00	66.70	9,000	598,200	66.467	57.20	56.94	57.80	57.20	57.80	10,385	57.600	-1.05%
2023-05-02	0	66.70	65.80	67.80	-	-	0	0	-	57.80	57.02	58.76	-	-	0	-	0.00%
2023-04-28	0	66.70	65.80	66.70	-	-	0	0	-	57.80	57.02	57.80	-	-	0	-	0.00%
2023-04-27	0	66.70	66.00	67.90	-	-	0	0	-	57.80	57.20	58.84	-	-	0	-	0.00%
2023-04-26	0	66.70	66.10	67.00	-	-	0	0	-	57.80	57.28	58.06	-	-	0	-	0.00%
2023-04-25	0	66.70	66.50	67.00	66.70	66.70	1,000	66,700	66.700	57.80	57.63	58.06	57.80	57.80	1,154	57.803	-0.30%
2023-04-24	0	66.90	66.80	66.90	66.90	68.00	6,000	405,600	67.600	57.98	57.89	57.98	57.98	58.93	6,924	58.583	-0.15%
2023-04-21	0	67.00	66.90	67.00	67.00	67.00	10,000	670,000	67.000	58.06	57.98	58.06	58.06	58.06	11,539	58.063	-0.45%
2023-04-20	0	67.30	66.80	67.60	67.10	67.30	3,000	201,700	67.233	58.32	57.89	58.58	58.15	58.32	3,462	58.265	-0.44%
2023-04-19	0	67.60	67.30	67.50	-	-	0	0	-	58.58	58.32	58.50	-	-	0	-	0.00%
2023-04-18	0	67.60	67.20	67.60	67.80	67.80	1,000	67,800	67.800	58.58	58.24	58.58	58.76	58.76	1,154	58.756	0.60%
2023-04-17	0	67.20	67.10	67.90	67.20	67.50	2,000	134,700	67.350	58.24	58.15	58.84	58.24	58.50	2,308	58.366	0.07%
2023-04-14	0	67.15	67.15	68.00	-	-	0	0	-	58.19	58.19	58.93	-	-	0	-	0.00%
2023-04-13	0	67.15	67.15	68.00	-	-	0	0	-	58.19	58.19	58.93	-	-	0	-	0.00%
2023-04-12	0	67.15	67.15	68.00	-	-	0	0	-	58.19	58.19	58.93	-	-	0	-	0.00%
2023-04-11	0	67.15	67.15	68.55	-	-	0	0	-	58.19	58.19	59.41	-	-	0	-	0.00%
2023-04-06	0	67.15	67.15	68.10	67.15	67.15	1,000	67,150	67.150	58.19	58.19	59.02	58.19	58.19	1,154	58.193	-1.40%
2023-04-04	0	68.10	68.10	69.90	-	-	0	0	-	59.02	59.02	60.58	-	-	0	-	0.07%
2023-04-03	0	68.05	68.05	69.90	-	-	0	0	-	58.97	58.97	60.58	-	-	0	-	0.00%
2023-03-31	0	68.05	68.05	68.50	-	-	0	0	-	58.97	58.97	59.36	-	-	0	-	0.07%
2023-03-30	0	68.00	67.10	69.50	-	-	0	0	-	58.93	58.15	60.23	-	-	0	-	0.00%
2023-03-29	0	68.00	67.20	69.80	-	-	0	0	-	58.93	58.24	60.49	-	-	0	-	0.00%
2023-03-28	0	68.00	67.00	69.80	-	-	0	0	-	58.93	58.06	60.49	-	-	0	-	0.00%
2023-03-27	0	68.00	67.00	69.00	68.00	68.00	1,000	68,000	68.000	58.93	58.06	59.80	58.93	58.93	1,154	58.929	0.00%
2023-03-24	0	68.00	67.00	69.00	-	-	0	0	-	58.93	58.06	59.80	-	-	0	-	0.00%
2023-03-23	0	68.00	66.10	69.00	-	-	0	0	-	58.93	57.28	59.80	-	-	0	-	0.00%
2023-03-22	0	68.00	67.50	69.00	68.00	68.00	3,000	204,000	68.000	58.93	58.50	59.80	58.93	58.93	3,462	58.929	0.00%
2023-03-21	0	68.00	66.50	69.00	-	-	0	0	-	58.93	57.63	59.80	-	-	0	-	0.00%
2023-03-20	0	68.00	66.90	69.00	-	-	0	0	-	58.93	57.98	59.80	-	-	0	-	0.00%
2023-03-17	0	68.00	66.30	70.00	-	-	0	0	-	58.93	57.46	60.66	-	-	0	-	0.00%
2023-03-16	0	68.00	66.50	70.00	-	-	0	0	-	58.93	57.63	60.66	-	-	0	-	0.00%
2023-03-15	0	68.00	67.15	70.00	-	-	0	0	-	58.93	58.19	60.66	-	-	0	-	0.00%
2023-03-14	0	68.00	67.00	68.00	-	-	0	0	-	58.93	58.06	58.93	-	-	0	-	0.00%
2023-03-13	0	68.00	67.15	70.00	-	-	55,000	3,646,500	66.300	58.93	58.19	60.66	-	-	63,466	57.456	0.00%
2023-03-10	0	68.00	66.80	68.00	-	-	0	0	-	58.93	57.89	58.93	-	-	0	-	0.00%
2023-03-09	0	68.00	67.80	69.00	68.00	68.00	1,000	68,000	68.000	58.93	58.76	59.80	58.93	58.93	1,154	58.929	-2.16%
2023-03-08	0	69.50	67.65	69.50	-	-	0	0	-	60.23	58.63	60.23	-	-	0	-	-0.00%
2023-03-07	0	70.00	69.90	70.00	70.00	70.00	12,000	840,000	70.000	60.23	60.14	60.23	60.23	60.23	13,947	60.229	-1.41%
2023-03-06	0	71.00	70.05	71.50	-	-	0	0	-	61.09	60.27	61.52	-	-	0	-	0.00%
2023-03-03	0	71.00	70.00	71.50	-	-	0	0	-	61.09	60.23	61.52	-	-	0	-	0.00%
2023-03-02	0	71.00	68.95	71.50	71.00	71.00	1,000	71,000	71.000	61.09	59.33	61.52	61.09	61.09	1,162	61.090	0.00%
2023-03-01	0	71.00	69.00	71.50	-	-	0	0	-	61.09	59.37	61.52	-	-	0	-	0.00%
2023-02-28	0	71.00	69.00	71.90	71.00	71.00	1,000	71,000	71.000	61.09	59.37	61.86	61.09	61.09	1,162	61.090	0.00%
2023-02-27	0	71.00	68.95	71.00	-	-	0	0	-	61.09	59.33	61.09	-	-	0	-	0.00%
2023-02-24	0	71.00	68.60	71.00	-	-	0	0	-	61.09	59.02	61.09	-	-	0	-	0.00%
2023-02-23	0	71.00	71.00	72.00	71.00	71.00	3,000	213,000	71.000	61.09	61.09	61.95	61.09	61.09	3,487	61.090	0.00%
2023-02-22	0	71.00	71.00	72.00	71.00	71.20	16,000	1,136,200	71.013	61.09	61.09	61.95	61.09	61.26	18,596	61.100	-0.63%
2023-02-21	0	71.45	71.50	73.00	70.60	73.25	3,000	216,850	72.283	61.48	61.52	62.81	60.75	63.03	3,487	62.194	-2.12%
2023-02-20	0	73.00	71.10	73.00	-	-	0	0	-	62.81	61.18	62.81	-	-	0	-	0.00%
2023-02-17	0	73.00	71.30	73.25	-	-	0	0	-	62.81	61.35	63.03	-	-	0	-	0.00%
2023-02-16	0	73.00	71.50	73.00	-	-	0	0	-	62.81	61.52	62.81	-	-	0	-	0.00%
2023-02-15	0	73.00	71.70	73.00	-	-	0	0	-	62.81	61.69	62.81	-	-	0	-	0.00%
2023-02-14	0	73.00	71.80	73.00	-	-	450	32,962	73.249	62.81	61.78	62.81	-	-	523	63.025	-0.07%
2023-02-13	0	73.05	72.20	73.25	72.50	73.25	9,000	655,550	72.839	62.85	62.12	63.03	62.38	63.03	10,460	62.672	0.76%
2023-02-10	0	72.50	71.65	72.50	-	-	0	0	-	62.38	61.65	62.38	-	-	0	-	0.00%
2023-02-09	0	72.50	72.05	72.50	72.25	72.50	6,200	448,850	72.395	62.38	61.99	62.38	62.17	62.38	7,206	62.290	1.40%
2023-02-08	0	71.50	71.05	72.40	-	-	0	0	-	61.52	61.13	62.29	-	-	0	-	0.00%
2023-02-07	0	71.50	71.10	72.50	71.50	71.50	1,000	71,500	71.500	61.52	61.18	62.38	61.52	61.52	1,162	61.520	-1.38%
2023-02-06	0	72.50	71.05	72.50	-	-	0	0	-	62.38	61.13	62.38	-	-	0	-	0.00%
2023-02-03	0	72.50	71.50	72.50	-	-	0	0	-	62.38	61.52	62.38	-	-	0	-	-0.62%
2023-02-02	0	72.95	72.50	72.95	73.00	73.00	2,000	146,000	73.000	62.77	62.38	62.77	62.81	62.81	2,324	62.810	1.18%
2023-02-01	0	72.10	72.05	73.00	72.00	72.10	3,241	233,333	71.994	62.04	61.99	62.81	61.95	62.04	3,767	61.945	0.00%
2023-01-31	0	72.10	72.10	73.00	72.10	72.10	2,000	144,200	72.100	62.04	62.04	62.81	62.04	62.04	2,324	62.036	-1.23%
2023-01-30	0	73.00	72.30	73.00	72.20	73.00	2,000	145,200	72.600	62.81	62.21	62.81	62.12	62.81	2,324	62.466	1.39%
2023-01-27	0	72.00	71.50	72.00	-	-	0	0	-	61.95	61.52	61.95	-	-	0	-	0.00%
2023-01-26	0	72.00	71.10	72.80	72.00	72.00	2,000	144,000	72.000	61.95	61.18	62.64	61.95	61.95	2,324	61.950	0.00%
2023-01-20	0	72.00	71.35	72.00	71.05	72.00	7,000	503,050	71.864	61.95	61.39	61.95	61.13	61.95	8,136	61.833	0.00%
2023-01-19	0	72.00	69.55	72.40	-	-	0	0	-	61.95	59.84	62.29	-	-	0	-	0.00%
2023-01-18	0	72.00	71.10	72.00	-	-	0	0	-	61.95	61.18	61.95	-	-	0	-	0.00%
2023-01-17	0	72.00	71.50	72.00	70.00	72.00	15,000	1,069,100	71.273	61.95	61.52	61.95	60.23	61.95	17,433	61.325	2.78%
2023-01-16	0	70.05	70.05	70.95	69.90	70.00	4,000	279,800	69.950	60.27	60.27	61.05	60.14	60.23	4,649	60.186	1.52%
2023-01-13	0	69.00	68.50	69.80	-	-	0	0	-	59.37	58.94	60.06	-	-	0	-	0.00%
2023-01-12	0	69.00	69.00	69.55	68.50	69.10	4,000	275,600	68.900	59.37	59.37	59.84	58.94	59.45	4,649	59.283	-0.86%
2023-01-11	0	69.60	69.35	69.80	69.60	69.90	4,000	278,700	69.675	59.89	59.67	60.06	59.89	60.14	4,649	59.950	0.80%
2023-01-10	0	69.05	69.00	70.00	69.05	69.30	3,000	207,650	69.217	59.41	59.37	60.23	59.41	59.63	3,487	59.555	-0.58%
2023-01-09	0	69.45	69.45	70.00	-	-	0	0	-	59.76	59.76	60.23	-	-	0	-	0.65%
2023-01-06	0	69.00	69.00	69.90	-	-	0	0	-	59.37	59.37	60.14	-	-	0	-	0.00%
2023-01-05	0	69.00	68.30	69.75	67.50	69.55	9,000	620,350	68.928	59.37	58.77	60.01	58.08	59.84	10,460	59.307	3.06%
2023-01-04	0	66.95	66.95	69.95	66.90	66.90	1,000	66,900	66.900	57.60	57.60	60.19	57.56	57.56	1,162	57.562	0.37%
2023-01-03	0	66.70	66.70	70.00	-	-	0	0	-	57.39	57.39	60.23	-	-	0	-	0.30%
2022-12-30	0	66.50	66.20	67.50	66.10	66.50	6,000	398,300	66.383	57.22	56.96	58.08	56.87	57.22	6,973	57.117	0.45%
2022-12-29	0	66.20	66.10	66.70	66.20	67.00	2,000	133,200	66.600	56.96	56.87	57.39	56.96	57.65	2,324	57.304	-1.19%
2022-12-28	0	67.00	66.30	67.30	66.50	67.00	4,000	266,900	66.725	57.65	57.05	57.91	57.22	57.65	4,649	57.411	1.36%
2022-12-23	0	66.10	66.10	66.40	-	-	0	0	-	56.87	56.87	57.13	-	-	0	-	0.00%
2022-12-22	0	66.10	66.10	66.40	-	-	0	0	-	56.87	56.87	57.13	-	-	0	-	0.84%
2022-12-21	0	65.55	65.50	66.50	65.55	65.55	2,000	131,100	65.550	56.40	56.36	57.22	56.40	56.40	2,324	56.400	-0.68%
2022-12-20	0	66.00	65.80	66.50	-	-	69,717	4,601,322	66.000	56.79	56.62	57.22	-	-	81,027	56.788	0.00%
2022-12-19	0	66.00	65.50	66.95	66.00	67.00	4,000	266,200	66.550	56.79	56.36	57.60	56.79	57.65	4,649	57.261	0.61%
2022-12-16	0	65.60	65.50	66.40	65.50	66.00	16,000	1,048,650	65.541	56.44	56.36	57.13	56.36	56.79	18,596	56.392	-1.35%
2022-12-15	0	66.50	65.50	66.70	66.50	66.50	1,000	66,500	66.500	57.22	56.36	57.39	57.22	57.22	1,162	57.218	0.76%
2022-12-14	0	66.00	66.00	66.70	-	-	0	0	-	56.79	56.79	57.39	-	-	0	-	0.00%
2022-12-13	0	66.00	66.00	66.70	65.70	66.50	2,000	132,200	66.100	56.79	56.79	57.39	56.53	57.22	2,324	56.874	0.00%
2022-12-12	0	66.00	65.80	66.50	66.00	66.00	1,000	66,000	66.000	56.79	56.62	57.22	56.79	56.79	1,162	56.788	-1.49%
2022-12-09	0	67.00	66.50	67.00	66.00	67.00	7,000	464,600	66.371	57.65	57.22	57.65	56.79	57.65	8,136	57.107	0.75%
2022-12-08	0	66.50	65.60	66.50	65.00	66.50	13,000	856,000	65.846	57.22	56.44	57.22	55.93	57.22	15,109	56.655	2.31%
2022-12-07	0	65.00	64.80	65.00	64.90	65.00	5,000	324,900	64.980	55.93	55.76	55.93	55.84	55.93	5,811	55.910	0.62%
2022-12-06	0	64.60	63.80	64.80	-	-	0	0	-	55.58	54.89	55.76	-	-	0	-	0.00%
2022-12-05	0	64.60	64.00	64.60	62.70	64.60	14,000	886,300	63.307	55.58	55.07	55.58	53.95	55.58	16,271	54.471	3.36%
2022-12-02	0	62.50	62.50	63.50	62.50	63.25	6,000	377,750	62.958	53.78	53.78	54.64	53.78	54.42	6,973	54.170	-2.65%
2022-12-01	0	64.20	64.00	64.80	64.20	65.00	4,000	258,200	64.550	55.24	55.07	55.76	55.24	55.93	4,649	55.540	1.90%
2022-11-30	0	63.00	62.95	63.45	62.00	63.00	5,000	313,400	62.680	54.21	54.16	54.59	53.35	54.21	5,811	53.931	0.80%
2022-11-29	0	62.50	62.00	62.50	61.00	63.00	14,000	863,650	61.689	53.78	53.35	53.78	52.49	54.21	16,271	53.079	0.00%
2022-11-28	0	62.50	62.50	64.60	62.50	63.20	11,000	689,800	62.709	53.78	53.78	55.58	53.78	54.38	12,784	53.956	-2.34%
2022-11-25	0	64.00	63.20	65.00	-	-	0	0	-	55.07	54.38	55.93	-	-	0	-	0.00%
2022-11-24	0	64.00	63.80	64.00	64.00	64.00	1,000	64,000	64.000	55.07	54.89	55.07	55.07	55.07	1,162	55.067	0.31%
2022-11-23	0	63.80	63.70	64.50	63.80	64.00	42,390	2,762,274	65.163	54.89	54.81	55.50	54.89	55.07	49,267	56.068	-2.15%
2022-11-22	0	65.20	65.15	65.85	65.20	65.95	2,000	131,150	65.575	56.10	56.06	56.66	56.10	56.74	2,324	56.422	-0.46%
2022-11-21	0	65.50	64.30	65.85	-	-	0	0	-	56.36	55.32	56.66	-	-	0	-	0.00%
2022-11-18	0	65.50	65.10	66.00	65.05	70.00	5,000	331,100	66.220	56.36	56.01	56.79	55.97	60.23	5,811	56.977	1.71%
2022-11-17	0	64.40	64.10	65.00	-	-	0	0	-	55.41	55.15	55.93	-	-	0	-	0.00%
2022-11-16	0	64.40	64.40	65.00	64.20	65.00	4,000	258,400	64.600	55.41	55.41	55.93	55.24	55.93	4,649	55.583	-0.92%
2022-11-15	0	65.00	64.35	65.95	64.30	65.00	4,000	258,600	64.650	55.93	55.37	56.74	55.32	55.93	4,649	55.626	1.56%
2022-11-14	0	64.00	64.00	67.00	-	-	0	0	-	55.07	55.07	57.65	-	-	0	-	0.00%
2022-11-11	0	64.00	64.00	65.80	64.00	66.00	2,000	130,000	65.000	55.07	55.07	56.62	55.07	56.79	2,324	55.927	-0.78%
2022-11-10	0	66.00	63.60	68.10	-	-	0	0	-	55.50	53.48	57.26	-	-	0	-	0.00%
2022-11-09	0	66.00	63.90	68.50	66.00	66.80	2,000	132,800	66.400	55.50	53.73	57.60	55.50	56.17	2,379	55.833	0.00%
2022-11-08	0	66.00	66.00	66.85	66.00	66.00	2,000	132,000	66.000	55.50	55.50	56.21	55.50	55.50	2,379	55.497	1.54%
2022-11-07	0	65.00	64.85	67.40	64.85	65.00	3,000	194,850	64.950	54.66	54.53	56.67	54.53	54.66	3,568	54.614	-0.76%
2022-11-04	0	65.50	65.00	67.50	63.80	67.00	3,000	196,300	65.433	55.08	54.66	56.76	53.65	56.34	3,568	55.020	-2.89%
2022-11-03	0	67.45	63.80	67.45	-	-	0	0	-	56.72	53.65	56.72	-	-	0	-	0.00%
2022-11-02	0	67.45	64.00	67.45	-	-	0	0	-	56.72	53.82	56.72	-	-	0	-	0.00%
2022-11-01	0	67.45	64.00	67.45	67.50	67.50	1,000	67,500	67.500	56.72	53.82	56.72	56.76	56.76	1,189	56.758	-2.18%
2022-10-31	0	68.95	67.95	68.95	68.50	68.95	4,000	274,900	68.725	57.98	57.14	57.98	57.60	57.98	4,757	57.788	4.95%
2022-10-28	0	65.70	64.70	69.00	65.70	65.70	1,000	65,700	65.700	55.24	54.40	58.02	55.24	55.24	1,189	55.245	0.00%
2022-10-27	0	65.70	65.70	68.50	-	-	0	0	-	55.24	55.24	57.60	-	-	0	-	0.00%
2022-10-26	0	65.70	65.70	67.00	-	-	0	0	-	55.24	55.24	56.34	-	-	0	-	0.00%
2022-10-25	0	65.70	65.70	67.90	65.70	68.00	3,000	200,800	66.933	55.24	55.24	57.09	55.24	57.18	3,568	56.282	-1.94%
2022-10-24	0	67.00	67.00	69.70	66.60	67.00	3,000	200,600	66.867	56.34	56.34	58.61	56.00	56.34	3,568	56.226	-2.90%
2022-10-21	0	69.00	67.25	70.00	-	-	0	0	-	58.02	56.55	58.86	-	-	0	-	0.00%
2022-10-20	0	69.00	68.00	70.00	69.00	69.00	2,000	138,000	69.000	58.02	57.18	58.86	58.02	58.02	2,379	58.019	-1.43%
2022-10-19	0	70.00	69.90	70.00	-	-	0	0	-	58.86	58.78	58.86	-	-	0	-	0.00%
2022-10-18	0	70.00	69.00	70.00	-	-	0	0	-	58.86	58.02	58.86	-	-	0	-	0.00%
2022-10-17	0	70.00	68.00	75.00	-	-	0	0	-	58.86	57.18	63.06	-	-	0	-	0.00%
2022-10-14	0	70.00	69.00	70.00	67.15	70.00	5,000	347,100	69.420	58.86	58.02	58.86	56.46	58.86	5,946	58.373	0.00%
2022-10-13	0	70.00	69.00	77.00	-	-	0	0	-	58.86	58.02	64.75	-	-	0	-	0.00%
2022-10-12	0	70.00	65.60	76.80	-	-	0	0	-	58.86	55.16	64.58	-	-	0	-	0.00%
2022-10-11	0	70.00	66.15	76.80	-	-	0	0	-	58.86	55.62	64.58	-	-	0	-	0.00%
2022-10-10	0	70.00	68.00	75.00	70.00	70.00	1,000	70,000	70.000	58.86	57.18	63.06	58.86	58.86	1,189	58.860	0.00%
2022-10-07	0	70.00	68.00	76.80	-	-	85,000	5,950,000	70.000	58.86	57.18	64.58	-	-	101,087	58.860	0.00%
2022-10-06	0	70.00	68.70	76.85	-	-	4,000	293,700	73.425	58.86	57.77	64.62	-	-	4,757	61.740	0.00%
2022-10-05	0	70.00	69.80	77.00	70.00	70.00	2,000	140,000	70.000	58.86	58.69	64.75	58.86	58.86	2,379	58.860	0.00%
2022-10-03	0	70.00	70.00	72.00	68.00	70.50	8,000	558,700	69.838	58.86	58.86	60.54	57.18	59.28	9,514	58.724	-2.51%
2022-09-30	0	71.80	67.45	72.00	-	-	0	0	-	60.37	56.72	60.54	-	-	0	-	0.00%
2022-09-29	0	71.80	68.10	72.00	67.50	71.80	2,800	196,740	70.264	60.37	57.26	60.54	56.76	60.37	3,330	59.083	0.00%
2022-09-28	0	71.80	68.40	75.00	71.80	72.00	5,000	359,200	71.840	60.37	57.51	63.06	60.37	60.54	5,946	60.408	-2.91%
2022-09-27	0	73.95	72.00	75.00	-	-	0	0	-	62.18	60.54	63.06	-	-	0	-	0.00%
2022-09-26	0	73.95	71.90	74.00	73.15	75.35	3,000	222,450	74.150	62.18	60.46	62.22	61.51	63.36	3,568	62.350	-4.76%
2022-09-23	0	77.65	71.90	77.90	-	-	0	0	-	65.29	60.46	65.50	-	-	0	-	0.00%
2022-09-22	0	77.65	73.00	76.95	-	-	0	0	-	65.29	61.38	64.70	-	-	0	-	-0.32%
2022-09-21	0	77.90	72.20	78.00	-	-	0	0	-	65.50	60.71	65.59	-	-	0	-	0.00%
2022-09-20	0	77.90	74.15	77.90	77.90	77.90	1,000	77,900	77.900	65.50	62.35	65.50	65.50	65.50	1,189	65.503	-0.06%
2022-09-19	0	77.95	73.00	77.95	-	-	0	0	-	65.55	61.38	65.55	-	-	0	-	0.00%
2022-09-16	0	77.95	72.80	77.95	-	-	0	0	-	65.55	61.21	65.55	-	-	0	-	0.00%
2022-09-15	0	77.95	73.90	77.95	-	-	0	0	-	65.55	62.14	65.55	-	-	0	-	0.00%
2022-09-14	0	77.95	73.25	77.95	-	-	0	0	-	65.55	61.59	65.55	-	-	0	-	-0.06%
2022-09-13	0	78.00	74.20	78.00	-	-	0	0	-	65.59	62.39	65.59	-	-	0	-	0.00%
2022-09-09	0	78.00	75.10	78.00	-	-	0	0	-	65.59	63.15	65.59	-	-	0	-	0.00%
2022-09-08	0	78.00	76.80	78.00	78.00	78.00	1,000	78,000	78.000	65.59	64.58	65.59	65.59	65.59	1,189	65.587	4.00%
2022-09-07	0	75.00	75.00	78.90	-	-	0	0	-	63.06	63.06	66.34	-	-	0	-	0.00%
2022-09-06	0	75.00	74.00	78.00	-	-	0	0	-	63.06	62.22	65.59	-	-	0	-	0.00%
2022-09-05	0	75.00	72.10	77.00	-	-	0	0	-	63.06	60.63	64.75	-	-	0	-	0.00%
2022-09-02	0	75.00	75.00	-	-	-	0	0	-	63.06	63.06	-	-	-	0	-	0.00%
2022-09-01	0	75.00	71.00	-	-	-	0	0	-	63.06	59.70	-	-	-	0	-	0.00%
2022-08-31	0	75.00	70.30	-	-	-	0	0	-	63.06	59.11	-	-	-	0	-	0.00%
2022-08-30	0	75.00	71.25	-	-	-	0	0	-	63.06	59.91	-	-	-	0	-	0.00%
2022-08-29	0	75.00	70.35	-	75.00	75.00	2,000	150,000	75.000	63.06	59.15	-	63.06	63.06	2,379	63.065	-0.13%
2022-08-26	0	75.10	70.55	-	-	-	0	0	-	63.15	59.32	-	-	-	0	-	0.00%
2022-08-25	0	75.10	-	77.00	-	-	0	0	-	63.15	-	64.75	-	-	0	-	0.00%
2022-08-24	0	75.10	72.15	78.20	-	-	0	0	-	63.15	60.67	65.76	-	-	0	-	0.00%
2022-08-23	0	75.10	73.90	75.30	75.10	75.20	2,000	150,300	75.150	63.15	62.14	63.32	63.15	63.23	2,379	63.191	-0.13%
2022-08-22	0	75.20	74.20	75.20	75.20	75.20	3,000	225,600	75.200	63.23	62.39	63.23	63.23	63.23	3,568	63.233	0.00%
2022-08-19	0	75.20	75.20	77.30	-	-	0	0	-	63.23	63.23	65.00	-	-	0	-	0.13%
2022-08-18	0	75.10	75.05	76.95	75.10	75.20	5,000	375,650	75.130	63.15	63.11	64.70	63.15	63.23	5,946	63.174	-3.47%
2022-08-17	0	77.80	75.55	77.80	77.80	77.80	4,000	311,200	77.800	65.42	63.53	65.42	65.42	65.42	4,757	65.419	0.00%
2022-08-16	0	77.80	75.55	78.00	-	-	0	0	-	65.42	63.53	65.59	-	-	0	-	0.00%
2022-08-15	0	77.80	75.05	78.00	77.80	77.80	1,100	85,250	77.500	65.42	63.11	65.59	65.42	65.42	1,308	65.167	3.05%
2022-08-12	0	75.50	75.30	77.75	75.50	77.75	4,000	306,250	76.563	63.49	63.32	65.38	63.49	65.38	4,757	64.379	-3.14%
2022-08-11	0	77.95	75.10	78.00	-	-	0	0	-	65.55	63.15	65.59	-	-	0	-	0.00%
2022-08-10	0	77.95	74.00	77.95	79.00	79.00	1,000	79,000	79.000	65.55	62.22	65.55	66.43	66.43	1,189	66.428	1.04%
2022-08-09	0	77.15	74.30	79.00	-	-	0	0	-	64.87	62.48	66.43	-	-	0	-	0.00%
2022-08-08	0	77.15	74.00	79.00	-	-	0	0	-	64.87	62.22	66.43	-	-	0	-	0.00%
2022-08-05	0	77.15	74.25	78.50	-	-	0	0	-	64.87	62.43	66.01	-	-	0	-	0.00%
2022-08-04	0	77.15	74.25	78.50	-	-	0	0	-	64.87	62.43	66.01	-	-	0	-	0.00%
2022-08-03	0	77.15	74.00	78.00	-	-	0	0	-	64.87	62.22	65.59	-	-	0	-	0.00%
2022-08-02	0	77.15	73.50	78.00	-	-	0	0	-	64.87	61.80	65.59	-	-	0	-	0.00%
2022-08-01	0	77.15	74.05	78.00	-	-	0	0	-	64.87	62.27	65.59	-	-	0	-	0.00%
2022-07-29	0	77.15	75.40	79.00	-	-	0	0	-	64.87	63.40	66.43	-	-	0	-	0.00%
2022-07-28	0	77.15	76.00	79.00	-	-	0	0	-	64.87	63.91	66.43	-	-	0	-	0.00%
2022-07-27	0	77.15	77.15	78.00	77.05	77.15	5,000	385,650	77.130	64.87	64.87	65.59	64.79	64.87	5,946	64.856	0.00%
2022-07-26	0	77.15	77.15	78.20	76.10	77.15	4,000	307,500	76.875	64.87	64.87	65.76	63.99	64.87	4,757	64.641	1.38%
2022-07-25	0	76.10	75.50	77.15	76.10	76.10	1,000	76,100	76.100	63.99	63.49	64.87	63.99	63.99	1,189	63.990	-0.78%
2022-07-22	0	76.70	76.00	77.15	-	-	0	0	-	64.49	63.91	64.87	-	-	0	-	0.00%
2022-07-21	0	76.70	76.00	76.70	76.70	76.80	15,000	1,150,850	76.723	64.49	63.91	64.49	64.49	64.58	17,839	64.514	-0.13%
2022-07-20	0	76.80	75.30	76.80	76.70	76.80	4,000	306,900	76.725	64.58	63.32	64.58	64.49	64.58	4,757	64.515	0.66%
2022-07-19	0	76.30	76.05	76.35	76.05	77.10	8,000	610,600	76.325	64.16	63.95	64.20	63.95	64.83	9,514	64.179	-1.10%
2022-07-18	0	77.15	77.10	77.50	77.15	77.55	2,000	154,700	77.350	64.87	64.83	65.17	64.87	65.21	2,379	65.041	-0.52%
2022-07-15	0	77.55	76.50	80.00	-	-	0	0	-	65.21	64.33	67.27	-	-	0	-	0.00%
2022-07-14	0	77.55	77.50	79.00	-	-	0	0	-	65.21	65.17	66.43	-	-	0	-	0.06%
2022-07-13	0	77.50	77.00	81.20	-	-	12	930	77.500	65.17	64.75	68.28	-	-	14	65.167	0.00%
2022-07-12	0	77.50	77.50	80.25	77.50	77.50	1,000	77,500	77.500	65.17	65.17	67.48	65.17	65.17	1,189	65.167	-2.02%
2022-07-11	0	79.10	78.50	81.20	-	-	0	0	-	66.51	66.01	68.28	-	-	0	-	0.00%
2022-07-08	0	79.10	78.50	80.30	-	-	0	0	-	66.51	66.01	67.52	-	-	0	-	0.00%
2022-07-07	0	79.10	78.20	81.20	-	-	0	0	-	66.51	65.76	68.28	-	-	0	-	0.00%
2022-07-06	0	79.10	78.20	80.20	-	-	1,000	80,000	80.000	66.51	65.76	67.44	-	-	1,189	67.269	0.00%
2022-07-05	0	79.10	78.60	80.15	-	-	0	0	-	66.51	66.09	67.40	-	-	0	-	0.00%
2022-07-04	0	79.10	78.65	80.15	-	-	0	0	-	66.51	66.13	67.40	-	-	0	-	0.00%
2022-06-30	0	79.10	78.60	80.30	79.10	79.10	1,200	94,700	78.917	66.51	66.09	67.52	66.51	66.51	1,427	66.358	-1.13%
2022-06-29	0	80.00	78.50	80.00	80.00	82.00	48,000	3,844,000	80.083	67.27	66.01	67.27	67.27	68.95	57,084	67.339	0.00%
2022-06-28	0	80.00	80.00	82.00	-	-	0	0	-	67.27	67.27	68.95	-	-	0	-	0.00%
2022-06-27	0	80.00	80.00	82.00	-	-	0	0	-	67.27	67.27	68.95	-	-	0	-	0.00%
2022-06-24	0	80.00	80.00	81.00	-	-	0	0	-	67.27	67.27	68.11	-	-	0	-	0.00%
2022-06-23	0	80.00	80.00	81.00	-	-	0	0	-	67.27	67.27	68.11	-	-	0	-	0.63%
2022-06-22	0	79.50	74.00	81.00	-	-	0	0	-	66.85	62.22	68.11	-	-	0	-	0.00%
2022-06-21	0	79.50	79.50	81.00	-	-	0	0	-	66.85	66.85	68.11	-	-	0	-	0.00%
2022-06-20	0	79.50	78.80	81.00	79.50	79.50	4,000	318,000	79.500	66.85	66.26	68.11	66.85	66.85	4,757	66.849	-1.85%
2022-06-17	0	81.00	81.00	82.00	79.55	81.00	25,660	2,075,482	80.884	68.11	68.11	68.95	66.89	68.11	30,516	68.012	0.00%
2022-06-16	0	81.00	81.00	81.20	81.00	82.50	33,000	2,675,100	81.064	68.11	68.11	68.28	68.11	69.37	39,245	68.163	0.00%
2022-06-15	0	81.00	79.30	81.00	-	-	0	0	-	68.11	66.68	68.11	-	-	0	-	0.00%
2022-06-14	0	81.00	79.50	81.00	-	-	0	0	-	68.11	66.85	68.11	-	-	0	-	-0.25%
2022-06-13	0	81.20	80.00	81.00	-	-	0	0	-	68.28	67.27	68.11	-	-	0	-	0.00%
2022-06-10	0	81.20	80.30	-	-	-	0	0	-	68.28	67.52	-	-	-	0	-	0.00%
2022-06-09	0	81.20	80.40	81.30	81.20	81.20	1,000	81,200	81.200	68.28	67.61	68.36	68.28	68.28	1,189	68.278	-0.12%
2022-06-08	0	81.30	80.55	81.30	81.30	81.30	1,000	81,300	81.300	68.36	67.73	68.36	68.36	68.36	1,189	68.362	0.00%
2022-06-07	0	81.30	80.35	83.00	-	-	0	0	-	68.36	67.56	69.79	-	-	0	-	0.00%
2022-06-06	0	81.30	80.10	83.00	-	-	0	0	-	68.36	67.35	69.79	-	-	0	-	0.00%
2022-06-02	0	81.30	80.65	82.00	-	-	0	0	-	68.36	67.82	68.95	-	-	0	-	0.00%
2022-06-01	0	81.30	81.15	82.30	81.30	82.40	13,200	1,084,040	82.124	68.36	68.24	69.20	68.36	69.29	15,698	69.055	-2.05%
2022-05-31	0	83.00	82.00	83.60	81.00	83.00	17,000	1,392,900	81.935	69.79	68.95	70.30	68.11	69.79	20,217	68.896	0.97%
2022-05-30	0	82.20	80.30	82.70	-	-	0	0	-	69.12	67.52	69.54	-	-	0	-	0.00%
2022-05-27	0	82.20	80.10	82.00	-	-	0	0	-	69.12	67.35	68.95	-	-	0	-	0.00%
2022-05-26	0	82.20	79.00	81.00	82.20	82.20	1,000	82,200	82.200	69.12	66.43	68.11	69.12	69.12	1,189	69.119	1.99%
2022-05-25	0	80.60	80.80	81.50	80.50	81.95	6,000	487,000	81.167	67.77	67.94	68.53	67.69	68.91	7,136	68.250	-0.49%
2022-05-24	0	81.00	80.80	81.00	80.25	82.50	9,255	754,132	81.484	68.11	67.94	68.11	67.48	69.37	11,007	68.517	0.62%
2022-05-23	0	80.50	80.70	81.00	78.00	81.00	6,100	483,200	79.213	67.69	67.86	68.11	65.59	68.11	7,254	66.607	0.50%
2022-05-20	0	80.10	80.10	82.00	-	-	0	0	-	67.35	67.35	68.95	-	-	0	-	0.06%
2022-05-19	0	80.05	78.00	82.00	80.05	80.05	1,000	80,050	80.050	67.31	65.59	68.95	67.31	67.31	1,189	67.311	-0.06%
2022-05-18	0	80.10	80.10	81.85	-	-	0	0	-	67.35	67.35	68.82	-	-	0	-	0.06%
2022-05-17	0	80.05	79.00	82.00	-	-	0	0	-	67.31	66.43	68.95	-	-	0	-	0.00%
2022-05-16	0	80.05	-	82.00	-	-	0	0	-	67.31	-	68.95	-	-	0	-	0.00%
2022-05-13	0	80.05	78.15	81.00	-	-	0	0	-	67.31	65.71	68.11	-	-	0	-	0.00%
2022-05-12	0	80.05	80.00	81.00	80.00	80.05	2,000	160,050	80.025	67.31	67.27	68.11	67.27	67.31	2,379	67.290	-0.56%
2022-05-11	0	80.50	80.00	81.00	-	-	0	0	-	67.69	67.27	68.11	-	-	0	-	0.00%
2022-05-10	0	80.50	80.00	81.00	80.50	82.50	4,000	326,550	81.638	67.69	67.27	68.11	67.69	69.37	4,757	68.646	-2.42%
2022-05-06	0	82.50	81.50	82.50	82.50	82.50	3,000	247,500	82.500	69.37	68.53	69.37	69.37	69.37	3,568	69.371	0.00%
2022-05-05	0	82.50	81.20	83.00	82.50	82.50	2,000	165,000	82.500	69.37	68.28	69.79	69.37	69.37	2,379	69.371	0.00%
2022-05-04	0	82.50	81.20	82.80	82.50	82.50	12,000	990,000	82.500	69.37	68.28	69.62	69.37	69.37	14,271	69.371	-0.36%
2022-05-03	0	82.80	82.50	82.90	82.50	82.80	13,000	1,072,800	82.523	69.62	69.37	69.71	69.37	69.62	15,460	69.391	0.85%
2022-04-29	0	82.10	81.80	82.95	-	-	0	0	-	69.03	68.78	69.75	-	-	0	-	0.00%
2022-04-28	0	82.10	81.60	83.00	-	-	0	0	-	69.03	68.61	69.79	-	-	0	-	0.00%
2022-04-27	0	82.10	81.60	83.00	-	-	0	0	-	69.03	68.61	69.79	-	-	0	-	0.00%
2022-04-26	0	82.10	81.50	82.95	82.10	83.00	5,000	414,100	82.820	69.03	68.53	69.75	69.03	69.79	5,946	69.640	0.00%
2022-04-25	0	82.10	81.75	83.50	82.00	83.50	10,000	828,900	82.890	69.03	68.74	70.21	68.95	70.21	11,893	69.699	-1.68%
2022-04-22	0	83.50	81.90	83.50	-	-	0	0	-	70.21	68.87	70.21	-	-	0	-	0.00%
2022-04-21	0	83.50	81.90	84.00	83.50	83.50	1,000	83,500	83.500	70.21	68.87	70.63	70.21	70.21	1,189	70.212	0.00%
2022-04-20	0	83.50	82.80	83.50	83.50	83.50	1,000	83,500	83.500	70.21	69.62	70.21	70.21	70.21	1,189	70.212	0.12%
2022-04-19	0	83.40	-	83.50	-	-	0	0	-	70.13	-	70.21	-	-	0	-	0.00%
2022-04-14	0	83.40	82.50	83.40	-	-	0	0	-	70.13	69.37	70.13	-	-	0	-	0.00%
2022-04-13	0	83.40	82.10	83.50	-	-	0	0	-	70.13	69.03	70.21	-	-	0	-	0.00%
2022-04-12	0	83.40	82.20	83.50	-	-	0	0	-	70.13	69.12	70.21	-	-	0	-	0.00%
2022-04-11	0	83.40	82.30	83.50	83.00	83.40	4,000	332,800	83.200	70.13	69.20	70.21	69.79	70.13	4,757	69.960	-0.12%
2022-04-08	0	83.50	82.65	83.90	-	-	0	0	-	70.21	69.50	70.55	-	-	0	-	0.00%
2022-04-07	0	83.50	83.00	83.90	83.50	83.50	4,000	334,000	83.500	70.21	69.79	70.55	70.21	70.21	4,757	70.212	0.00%
2022-04-06	0	83.50	83.00	83.50	83.30	83.50	5,000	417,300	83.460	70.21	69.79	70.21	70.04	70.21	5,946	70.178	-0.30%
2022-04-04	0	83.75	83.15	83.80	83.00	83.75	6,000	499,150	83.192	70.42	69.92	70.46	69.79	70.42	7,136	69.953	0.66%
2022-04-01	0	83.20	82.40	83.90	-	-	0	0	-	69.96	69.29	70.55	-	-	0	-	0.00%
2022-03-31	0	83.20	83.15	84.00	83.20	83.20	1,000	83,200	83.200	69.96	69.92	70.63	69.96	69.96	1,189	69.960	-0.83%
2022-03-30	0	83.90	83.50	84.00	83.00	83.90	2,000	166,900	83.450	70.55	70.21	70.63	69.79	70.55	2,379	70.170	1.57%
2022-03-29	0	82.60	81.05	83.00	82.60	82.60	2,000	165,200	82.600	69.46	68.15	69.79	69.46	69.46	2,379	69.455	-0.48%
2022-03-28	0	83.00	82.25	83.00	82.25	83.00	9,000	746,250	82.917	69.79	69.16	69.79	69.16	69.79	10,703	69.721	1.22%
2022-03-25	0	82.00	82.00	82.50	82.00	83.00	2,000	165,000	82.500	68.95	68.95	69.37	68.95	69.79	2,379	69.371	-1.20%
2022-03-24	0	83.00	82.60	83.00	82.60	83.00	12,000	995,600	82.967	69.79	69.46	69.79	69.46	69.79	14,271	69.764	0.61%
2022-03-23	0	82.50	82.35	85.85	82.25	82.50	2,000	164,750	82.375	69.37	69.25	72.19	69.16	69.37	2,379	69.266	-0.84%
2022-03-22	0	83.20	82.20	84.00	83.20	83.20	3,000	249,600	83.200	69.96	69.12	70.63	69.96	69.96	3,568	69.960	-1.19%
2022-03-21	0	84.20	83.30	86.05	84.20	87.50	3,000	256,500	85.500	70.80	70.04	72.36	70.80	73.58	3,568	71.894	-2.09%
2022-03-18	0	86.00	82.00	86.00	86.00	86.20	3,000	258,400	86.133	72.31	68.95	72.31	72.31	72.48	3,568	72.426	1.30%
2022-03-17	0	84.90	83.00	84.90	84.00	85.00	6,000	505,950	84.325	71.39	69.79	71.39	70.63	71.47	7,136	70.906	2.29%
2022-03-16	0	83.00	82.00	85.00	-	-	0	0	-	69.79	68.95	71.47	-	-	0	-	0.00%
2022-03-15	0	83.00	80.50	83.00	-	-	0	0	-	69.79	67.69	69.79	-	-	0	-	0.00%
2022-03-14	0	83.00	82.00	83.40	83.00	83.00	1,000	83,000	83.000	69.79	68.95	70.13	69.79	69.79	1,189	69.792	-0.48%
2022-03-11	0	83.40	83.30	84.90	83.30	83.40	8,000	666,500	83.313	70.13	70.04	71.39	70.04	70.13	9,514	70.054	-0.12%
2022-03-10	0	83.50	83.30	84.60	-	-	0	0	-	70.21	70.04	71.14	-	-	0	-	0.00%
2022-03-09	0	83.50	83.50	84.00	83.50	84.00	9,000	752,050	83.561	70.21	70.21	70.63	70.21	70.63	10,703	70.263	0.36%
2022-03-08	0	83.20	81.70	84.50	83.20	83.30	3,000	249,700	83.233	69.96	68.70	71.05	69.96	70.04	3,568	69.988	-1.54%
2022-03-07	0	85.00	83.80	85.00	85.00	85.00	1,000	85,000	85.000	71.05	70.05	71.05	71.05	71.05	1,196	71.053	0.00%
2022-03-04	0	85.00	83.90	85.00	83.80	85.00	16,000	1,354,200	84.638	71.05	70.13	71.05	70.05	71.05	19,141	70.750	0.47%
2022-03-03	0	84.60	84.10	85.00	-	-	0	0	-	70.72	70.30	71.05	-	-	0	-	0.00%
2022-03-02	0	84.60	84.00	85.50	84.60	85.50	5,000	424,800	84.960	70.72	70.22	71.47	70.72	71.47	5,981	71.019	-1.05%
2022-03-01	0	85.50	85.50	86.70	85.50	85.50	1,000	85,500	85.500	71.47	71.47	72.47	71.47	71.47	1,196	71.471	0.00%
2022-02-28	0	85.50	85.10	-	85.50	85.60	2,002	171,267	85.548	71.47	71.14	-	71.47	71.55	2,395	71.511	-0.98%
2022-02-25	0	86.35	86.00	-	85.60	85.60	1,000	85,600	85.600	72.18	71.89	-	71.55	71.55	1,196	71.554	0.41%
2022-02-24	0	86.00	85.55	87.90	86.00	86.35	4,000	344,350	86.088	71.89	71.51	73.48	71.89	72.18	4,785	71.962	-1.15%
2022-02-23	0	87.00	87.00	-	87.00	87.10	3,000	261,100	87.033	72.72	72.72	-	72.72	72.81	3,589	72.753	-0.11%
2022-02-22	0	87.10	86.50	87.50	-	-	0	0	-	72.81	72.31	73.14	-	-	0	-	0.00%
2022-02-21	0	87.10	86.20	87.50	-	-	0	0	-	72.81	72.06	73.14	-	-	0	-	0.00%
2022-02-18	0	87.10	87.10	87.50	87.00	87.50	9,000	785,900	87.322	72.81	72.81	73.14	72.72	73.14	10,767	72.994	-0.46%
2022-02-17	0	87.50	87.15	87.50	87.50	87.50	1,000	87,500	87.500	73.14	72.85	73.14	73.14	73.14	1,196	73.143	0.40%
2022-02-16	0	87.15	87.15	89.30	87.15	87.15	1,000	87,150	87.150	72.85	72.85	74.65	72.85	72.85	1,196	72.850	-0.40%
2022-02-15	0	87.50	87.50	89.50	-	-	0	0	-	73.14	73.14	74.81	-	-	0	-	0.17%
2022-02-14	0	87.35	87.30	89.80	87.35	87.35	2,000	174,700	87.350	73.02	72.98	75.07	73.02	73.02	2,393	73.017	-1.08%
2022-02-11	0	88.30	87.10	89.10	88.30	88.50	2,000	176,800	88.400	73.81	72.81	74.48	73.81	73.98	2,393	73.895	-0.17%
2022-02-10	0	88.45	87.60	88.45	-	-	0	0	-	73.94	73.23	73.94	-	-	0	-	0.00%
2022-02-09	0	88.45	87.00	88.50	86.90	88.45	35,000	3,078,700	87.963	73.94	72.72	73.98	72.64	73.94	41,870	73.530	2.31%
2022-02-08	0	86.45	86.45	88.20	-	-	0	0	-	72.26	72.26	73.73	-	-	0	-	0.29%
2022-02-07	0	86.20	86.15	88.80	86.20	87.80	3,000	260,900	86.967	72.06	72.01	74.23	72.06	73.39	3,589	72.697	-2.05%
2022-02-04	0	88.00	88.00	88.80	87.80	87.80	1,000	87,800	87.800	73.56	73.56	74.23	73.39	73.39	1,196	73.393	1.15%
2022-01-31	0	87.00	86.00	87.80	87.00	87.00	1,000	87,000	87.000	72.72	71.89	73.39	72.72	72.72	1,196	72.725	-0.34%
2022-01-28	0	87.30	86.30	87.00	87.00	87.30	4,000	348,300	87.075	72.98	72.14	72.72	72.72	72.98	4,785	72.787	1.04%
2022-01-27	0	86.40	86.00	87.00	86.40	86.40	1,000	86,400	86.400	72.22	71.89	72.72	72.22	72.22	1,196	72.223	-0.46%
2022-01-26	0	86.80	86.05	86.80	-	-	0	0	-	72.56	71.93	72.56	-	-	0	-	0.00%
2022-01-25	0	86.80	86.05	86.80	-	-	0	0	-	72.56	71.93	72.56	-	-	0	-	-0.12%
2022-01-24	0	86.90	86.10	86.90	-	-	0	0	-	72.64	71.97	72.64	-	-	0	-	-0.11%
2022-01-21	0	87.00	86.10	87.00	-	-	0	0	-	72.72	71.97	72.72	-	-	0	-	0.00%
2022-01-20	0	87.00	86.15	87.00	-	-	0	0	-	72.72	72.01	72.72	-	-	0	-	0.00%
2022-01-19	0	87.00	86.45	87.30	87.00	87.00	3,000	261,000	87.000	72.72	72.26	72.98	72.72	72.72	3,589	72.725	0.00%
2022-01-18	0	87.00	85.20	87.00	87.00	87.30	2,000	174,300	87.150	72.72	71.22	72.72	72.72	72.98	2,393	72.850	0.81%
2022-01-17	0	86.30	85.05	86.95	-	-	0	0	-	72.14	71.09	72.68	-	-	0	-	0.00%
2022-01-14	0	86.30	84.80	86.75	-	-	0	0	-	72.14	70.89	72.52	-	-	0	-	0.00%
2022-01-13	0	86.30	84.80	86.30	-	-	0	0	-	72.14	70.89	72.14	-	-	0	-	0.00%
2022-01-12	0	86.30	85.10	86.75	86.00	86.30	3,000	258,300	86.100	72.14	71.14	72.52	71.89	72.14	3,589	71.972	0.41%
2022-01-11	0	85.95	84.35	86.00	84.40	86.00	3,000	256,350	85.450	71.85	70.51	71.89	70.55	71.89	3,589	71.429	1.12%
2022-01-10	0	85.00	84.50	86.00	-	-	0	0	-	71.05	70.63	71.89	-	-	0	-	0.00%
2022-01-07	0	85.00	84.50	86.00	84.55	86.00	74,000	6,262,300	84.626	71.05	70.63	71.89	70.68	71.89	88,526	70.740	0.53%
2022-01-06	0	84.55	84.00	85.00	-	-	0	0	-	70.68	70.22	71.05	-	-	0	-	0.00%
2022-01-05	0	84.55	84.00	85.00	84.55	84.55	6,000	507,300	84.550	70.68	70.22	71.05	70.68	70.68	7,178	70.677	0.30%
2022-01-04	0	84.30	84.30	84.55	84.00	84.55	19,000	1,602,800	84.358	70.47	70.47	70.68	70.22	70.68	22,730	70.516	-0.30%
2022-01-03	0	84.55	84.55	85.00	84.55	85.00	12,000	1,019,550	84.963	70.68	70.68	71.05	70.68	71.05	14,356	71.022	-0.53%
2021-12-31	0	85.00	84.10	85.50	85.00	85.00	21,000	1,785,000	85.000	71.05	70.30	71.47	71.05	71.05	25,122	71.053	0.00%
2021-12-30	0	85.00	84.00	85.00	84.00	85.00	36,000	3,056,350	84.899	71.05	70.22	71.05	70.22	71.05	43,067	70.968	0.00%
2021-12-29	0	85.00	84.05	85.00	85.00	85.00	2,000	170,000	85.000	71.05	70.26	71.05	71.05	71.05	2,393	71.053	0.00%
2021-12-28	0	85.00	84.15	85.00	-	-	0	0	-	71.05	70.34	71.05	-	-	0	-	0.00%
2021-12-24	0	85.00	84.20	85.00	-	-	200	16,720	83.600	71.05	70.38	71.05	-	-	239	69.883	0.00%
2021-12-23	0	85.00	84.80	87.00	84.40	85.00	22,000	1,858,100	84.459	71.05	70.89	72.72	70.55	71.05	26,318	70.601	0.59%
2021-12-22	0	84.50	84.40	84.50	-	-	0	0	-	70.63	70.55	70.63	-	-	0	-	0.00%
2021-12-21	0	84.50	84.50	85.10	84.50	85.10	21,000	1,784,400	84.971	70.63	70.63	71.14	70.63	71.14	25,122	71.029	-1.17%
2021-12-20	0	85.50	85.10	86.40	85.50	85.50	1,000	85,500	85.500	71.47	71.14	72.22	71.47	71.47	1,196	71.471	-0.93%
2021-12-17	0	86.30	85.40	87.90	86.30	86.30	6,000	517,800	86.300	72.14	71.39	73.48	72.14	72.14	7,178	72.140	-1.82%
2021-12-16	0	87.90	86.55	87.90	-	-	0	0	-	73.48	72.35	73.48	-	-	0	-	0.00%
2021-12-15	0	87.90	86.50	87.90	-	-	0	0	-	73.48	72.31	73.48	-	-	0	-	0.00%
2021-12-14	0	87.90	86.60	87.90	-	-	0	0	-	73.48	72.39	73.48	-	-	0	-	0.00%
2021-12-13	0	87.90	87.10	87.90	-	-	0	0	-	73.48	72.81	73.48	-	-	0	-	0.00%
2021-12-10	0	87.90	87.90	88.00	87.90	88.10	69,000	6,070,800	87.983	73.48	73.48	73.56	73.48	73.64	82,544	73.546	-0.34%
2021-12-09	0	88.20	88.05	88.70	-	-	0	0	-	73.73	73.60	74.15	-	-	0	-	0.00%
2021-12-08	0	88.20	88.00	88.70	88.20	88.75	6,000	531,950	88.658	73.73	73.56	74.15	73.73	74.19	7,178	74.111	-0.62%
2021-12-07	0	88.75	88.70	90.00	88.75	88.75	38,000	3,372,500	88.750	74.19	74.15	75.23	74.19	74.19	45,459	74.188	-0.06%
2021-12-06	0	88.80	88.75	90.00	88.80	90.00	3,000	268,800	89.600	74.23	74.19	75.23	74.23	75.23	3,589	74.898	-0.22%
2021-12-03	0	89.00	89.00	90.00	-	-	0	0	-	74.40	74.40	75.23	-	-	0	-	0.06%
2021-12-02	0	88.95	88.95	90.00	-	-	0	0	-	74.35	74.35	75.23	-	-	0	-	0.06%
2021-12-01	0	88.90	88.90	90.20	88.90	90.00	3,000	267,850	89.283	74.31	74.31	75.40	74.31	75.23	3,589	74.633	-1.11%
2021-11-30	0	89.90	88.80	89.90	-	-	1,000	89,800	89.800	75.15	74.23	75.15	-	-	1,196	75.065	0.00%
2021-11-29	0	89.90	89.80	89.90	89.90	89.90	1,000	89,900	89.900	75.15	75.07	75.15	75.15	75.15	1,196	75.149	-0.33%
2021-11-26	0	90.20	89.85	90.00	-	-	0	0	-	75.40	75.11	75.23	-	-	0	-	0.00%
2021-11-25	0	90.20	89.95	91.20	-	-	0	0	-	75.40	75.19	76.24	-	-	0	-	0.00%
2021-11-24	0	90.20	90.10	91.00	-	-	0	0	-	75.40	75.32	76.07	-	-	0	-	0.00%
2021-11-23	0	90.20	90.00	91.00	90.20	91.00	3,000	271,500	90.500	75.40	75.23	76.07	75.40	76.07	3,589	75.650	-0.88%
2021-11-22	0	91.00	90.70	91.00	-	-	0	0	-	76.07	75.82	76.07	-	-	0	-	0.00%
2021-11-19	0	91.00	90.80	91.00	91.00	91.00	2,000	183,000	91.500	76.07	75.90	76.07	76.07	76.07	2,393	76.486	-1.57%
2021-11-18	0	92.45	91.25	92.45	90.00	92.50	20,000	1,831,000	91.550	77.28	76.28	77.28	75.23	77.32	23,926	76.528	3.99%
2021-11-17	0	88.90	88.90	90.00	-	-	0	0	-	74.31	74.31	75.23	-	-	0	-	0.06%
2021-11-16	0	88.85	88.85	90.00	-	-	0	0	-	74.27	74.27	75.23	-	-	0	-	0.00%
2021-11-15	0	88.85	88.80	90.00	88.85	88.85	3,000	266,550	88.850	74.27	74.23	75.23	74.27	74.27	3,589	74.271	0.00%
2021-11-12	0	88.85	88.85	89.50	88.80	88.80	1,000	88,800	88.800	74.27	74.27	74.81	74.23	74.23	1,196	74.229	-0.73%
2021-11-11	0	89.50	89.50	90.00	89.50	89.50	3,000	268,500	89.500	74.81	74.81	75.23	74.81	74.81	3,589	74.814	1.07%
2021-11-10	0	90.05	89.75	90.95	90.05	90.05	1,000	90,050	90.050	74.02	73.77	74.76	74.02	74.02	1,217	74.020	-0.50%
2021-11-09	0	90.50	90.50	91.00	90.50	90.50	1,000	90,500	90.500	74.39	74.39	74.80	74.39	74.39	1,217	74.390	0.56%
2021-11-08	0	90.00	90.00	90.50	-	-	0	0	-	73.98	73.98	74.39	-	-	0	-	0.33%
2021-11-05	0	89.70	89.70	90.50	89.50	89.50	34,000	3,043,000	89.500	73.73	73.73	74.39	73.57	73.57	41,363	73.568	-1.37%
2021-11-04	0	90.95	90.00	91.00	-	-	0	0	-	74.76	73.98	74.80	-	-	0	-	0.00%
2021-11-03	0	90.95	90.20	91.00	-	-	0	0	-	74.76	74.14	74.80	-	-	0	-	0.00%
2021-11-02	0	90.95	90.10	91.00	-	-	0	0	-	74.76	74.06	74.80	-	-	0	-	0.00%
2021-11-01	0	90.95	89.60	90.95	89.50	90.95	14,000	1,260,800	90.057	74.76	73.65	74.76	73.57	74.76	17,032	74.026	-0.05%
2021-10-29	0	91.00	90.50	91.00	91.00	91.00	1,000	91,000	91.000	74.80	74.39	74.80	74.80	74.80	1,217	74.801	0.00%
2021-10-28	0	91.00	90.80	91.00	91.00	91.00	2,000	182,000	91.000	74.80	74.64	74.80	74.80	74.80	2,433	74.801	0.22%
2021-10-27	0	90.80	90.80	91.00	90.80	90.80	3,000	272,400	90.800	74.64	74.64	74.80	74.64	74.64	3,650	74.637	0.11%
2021-10-26	0	90.70	90.30	90.70	-	-	0	0	-	74.55	74.23	74.55	-	-	0	-	-0.11%
2021-10-25	0	90.80	90.10	90.80	-	-	0	0	-	74.64	74.06	74.64	-	-	0	-	0.00%
2021-10-22	0	90.80	90.15	90.90	90.80	90.80	4,000	363,200	90.800	74.64	74.10	74.72	74.64	74.64	4,866	74.637	-0.22%
2021-10-21	0	91.00	90.05	91.30	90.80	91.00	11,000	1,000,050	90.914	74.80	74.02	75.05	74.64	74.80	13,382	74.730	0.33%
2021-10-20	0	90.70	90.10	91.70	90.70	91.80	6,000	548,350	91.392	74.55	74.06	75.38	74.55	75.46	7,299	75.123	-1.14%
2021-10-19	0	91.75	91.70	92.00	91.75	92.00	3,000	275,750	91.917	75.42	75.38	75.62	75.42	75.62	3,650	75.555	-0.81%
2021-10-18	0	92.50	91.80	92.00	92.00	92.50	13,000	1,200,000	92.308	76.03	75.46	75.62	75.62	76.03	15,815	75.876	0.87%
2021-10-15	0	91.70	91.70	92.50	91.50	92.80	4,000	369,900	92.475	75.38	75.38	76.03	75.21	76.28	4,866	76.014	-1.19%
2021-10-12	0	92.80	91.70	92.00	92.80	92.80	2,000	185,600	92.800	76.28	75.38	75.62	76.28	76.28	2,433	76.281	0.00%
2021-10-11	0	92.80	91.00	92.00	-	-	0	0	-	76.28	74.80	75.62	-	-	0	-	0.00%
2021-10-08	0	92.80	91.45	92.00	92.80	93.00	14,000	1,301,800	92.986	76.28	75.17	75.62	76.28	76.45	17,032	76.433	0.00%
2021-10-07	0	92.80	91.50	92.90	91.00	92.80	14,849	1,364,026	91.860	76.28	75.21	76.36	74.80	76.28	18,065	75.508	2.54%
2021-10-06	0	90.50	90.00	90.90	90.25	90.50	14,000	1,257,400	89.814	74.39	73.98	74.72	74.18	74.39	17,032	73.827	0.67%
2021-10-05	0	89.90	89.50	89.90	89.90	90.20	212,977	19,065,691	89.520	73.90	73.57	73.90	73.90	74.14	259,099	73.585	0.45%
2021-10-04	0	89.50	89.30	90.15	-	-	0	0	-	73.57	73.40	74.10	-	-	0	-	0.00%
2021-09-30	0	89.50	89.50	90.10	89.30	89.35	7,000	625,150	89.307	73.57	73.57	74.06	73.40	73.44	8,516	73.410	-0.78%
2021-09-29	0	90.20	89.35	90.20	-	-	0	0	-	74.14	73.44	74.14	-	-	0	-	0.00%
2021-09-28	0	90.20	89.35	90.20	-	-	0	0	-	74.14	73.44	74.14	-	-	0	-	-0.06%
2021-09-27	0	90.25	89.35	90.50	90.20	90.25	6,000	541,250	90.208	74.18	73.44	74.39	74.14	74.18	7,299	74.151	0.06%
2021-09-24	0	90.20	89.35	90.20	-	-	0	0	-	74.14	73.44	74.14	-	-	0	-	0.00%
2021-09-23	0	90.20	89.30	90.20	-	-	0	0	-	74.14	73.40	74.14	-	-	0	-	0.00%
2021-09-21	0	90.20	90.00	90.20	90.00	90.20	23,000	2,072,600	90.113	74.14	73.98	74.14	73.98	74.14	27,981	74.072	0.28%
2021-09-20	0	89.95	88.95	90.00	88.95	89.95	159,000	14,149,750	88.992	73.94	73.12	73.98	73.12	73.94	193,433	73.151	1.12%
2021-09-17	0	88.95	88.80	89.95	88.95	89.10	154,000	13,698,550	88.952	73.12	72.99	73.94	73.12	73.24	187,350	73.118	0.51%
2021-09-16	0	88.50	88.50	89.95	88.30	89.00	2,000	177,300	88.650	72.75	72.75	73.94	72.58	73.16	2,433	72.870	-1.61%
2021-09-15	0	89.95	89.10	89.95	89.95	89.95	2,000	179,900	89.950	73.94	73.24	73.94	73.94	73.94	2,433	73.938	0.28%
2021-09-14	0	89.70	89.30	90.00	-	-	0	0	-	73.73	73.40	73.98	-	-	0	-	0.00%
2021-09-13	0	89.70	89.30	90.00	-	-	0	0	-	73.73	73.40	73.98	-	-	0	-	0.00%
2021-09-10	0	89.70	89.70	90.00	-	-	0	0	-	73.73	73.73	73.98	-	-	0	-	0.22%
2021-09-09	0	89.50	89.50	90.50	89.05	91.00	3,000	271,050	90.350	73.57	73.57	74.39	73.20	74.80	3,650	74.267	-1.65%
2021-09-08	0	91.00	89.10	91.00	91.00	91.00	1,000	91,000	91.000	74.80	73.24	74.80	74.80	74.80	1,217	74.801	1.11%
2021-09-07	0	90.00	89.15	91.00	-	-	0	0	-	73.98	73.28	74.80	-	-	0	-	0.00%
2021-09-06	0	90.00	89.15	90.95	-	-	0	0	-	73.98	73.28	74.76	-	-	0	-	0.00%
2021-09-03	0	90.00	89.15	90.00	-	-	0	0	-	73.98	73.28	73.98	-	-	0	-	0.00%
2021-09-02	0	90.00	89.20	90.00	-	-	0	0	-	73.98	73.32	73.98	-	-	0	-	0.00%
2021-09-01	0	90.00	89.15	90.00	-	-	0	0	-	73.98	73.28	73.98	-	-	0	-	0.00%
2021-08-31	0	90.00	89.10	90.00	90.00	90.00	1,000	90,000	90.000	73.98	73.24	73.98	73.98	73.98	1,217	73.979	0.78%
2021-08-30	0	89.30	89.05	90.50	-	-	0	0	-	73.40	73.20	74.39	-	-	0	-	0.00%
2021-08-27	0	89.30	89.05	90.50	89.25	89.30	7,000	625,050	89.293	73.40	73.20	74.39	73.36	73.40	8,516	73.398	0.00%
2021-08-26	0	89.30	89.30	90.50	-	-	0	0	-	73.40	73.40	74.39	-	-	0	-	0.00%
2021-08-25	0	89.30	89.30	90.50	-	-	0	0	-	73.40	73.40	74.39	-	-	0	-	0.22%
2021-08-24	0	89.10	89.10	90.10	89.05	90.00	65,420	5,826,549	89.064	73.24	73.24	74.06	73.20	73.98	79,587	73.210	0.06%
2021-08-23	0	89.05	89.05	90.00	89.05	89.05	4,000	356,200	89.050	73.20	73.20	73.98	73.20	73.20	4,866	73.198	0.00%
2021-08-20	0	89.05	89.05	90.00	89.05	89.05	20,000	1,781,000	89.050	73.20	73.20	73.98	73.20	73.20	24,331	73.198	0.00%
2021-08-19	0	89.05	89.05	90.00	89.05	89.05	3,000	267,350	89.117	73.20	73.20	73.98	73.20	73.20	3,650	73.253	-0.06%
2021-08-18	0	89.10	89.05	90.00	-	-	0	0	-	73.24	73.20	73.98	-	-	0	-	0.00%
2021-08-17	0	89.10	89.05	90.00	-	-	0	0	-	73.24	73.20	73.98	-	-	0	-	0.00%
2021-08-16	0	89.10	89.10	90.00	-	-	0	0	-	73.24	73.24	73.98	-	-	0	-	0.06%
2021-08-13	0	89.05	89.05	90.00	89.05	89.05	1,000	89,050	89.050	73.20	73.20	73.98	73.20	73.20	1,217	73.198	-0.50%
2021-08-12	0	89.50	89.50	90.00	89.50	89.50	2,005	179,447	89.500	73.57	73.57	73.98	73.57	73.57	2,439	73.568	0.00%
2021-08-11	0	89.50	89.50	90.00	-	-	0	0	-	73.57	73.57	73.98	-	-	0	-	0.00%
2021-08-10	0	89.50	89.50	90.00	89.50	89.50	1,000	89,500	89.500	73.57	73.57	73.98	73.57	73.57	1,217	73.568	0.00%
2021-08-09	0	89.50	89.05	89.50	89.50	89.50	2,000	179,000	89.500	73.57	73.20	73.57	73.57	73.57	2,433	73.568	0.51%
2021-08-06	0	89.05	89.05	89.50	-	-	0	0	-	73.20	73.20	73.57	-	-	0	-	0.00%
2021-08-05	0	89.05	89.05	89.50	89.05	89.05	3,000	267,150	89.050	73.20	73.20	73.57	73.20	73.20	3,650	73.198	-0.50%
2021-08-04	0	89.50	89.05	89.90	89.05	89.50	18,000	1,605,900	89.217	73.57	73.20	73.90	73.20	73.57	21,898	73.335	0.51%
2021-08-03	0	89.05	89.05	89.90	-	-	0	0	-	73.20	73.20	73.90	-	-	0	-	0.00%
2021-08-02	0	89.05	89.05	90.50	-	-	0	0	-	73.20	73.20	74.39	-	-	0	-	0.00%
2021-07-30	0	89.05	89.05	90.00	89.00	89.10	14,000	1,246,250	89.018	73.20	73.20	73.98	73.16	73.24	17,032	73.172	0.06%
2021-07-29	0	89.00	88.80	90.00	89.00	89.00	1,000	89,000	89.000	73.16	72.99	73.98	73.16	73.16	1,217	73.157	0.00%
2021-07-28	0	89.00	89.00	90.00	89.00	89.00	14,000	1,246,000	89.000	73.16	73.16	73.98	73.16	73.16	17,032	73.157	0.00%
2021-07-27	0	89.00	89.00	90.00	89.00	89.35	19,000	1,692,400	89.074	73.16	73.16	73.98	73.16	73.44	23,115	73.218	-0.34%
2021-07-26	0	89.30	88.90	90.50	89.30	89.30	2,000	178,600	89.300	73.40	73.08	74.39	73.40	73.40	2,433	73.404	-0.06%
2021-07-23	0	89.35	89.30	89.45	89.35	89.40	9,000	804,450	89.383	73.44	73.40	73.53	73.44	73.49	10,949	73.472	0.06%
2021-07-22	0	89.30	89.30	89.40	89.30	89.40	31,000	2,769,600	89.342	73.40	73.40	73.49	73.40	73.49	37,713	73.438	0.00%
2021-07-21	0	89.30	89.30	90.50	89.30	89.30	4,000	357,200	89.300	73.40	73.40	74.39	73.40	73.40	4,866	73.404	0.00%
2021-07-20	0	89.30	89.30	90.50	89.30	89.40	3,000	268,000	89.333	73.40	73.40	74.39	73.40	73.49	3,650	73.431	-0.11%
2021-07-19	0	89.40	89.40	90.40	89.00	89.40	4,000	357,100	89.275	73.49	73.49	74.31	73.16	73.49	4,866	73.383	-1.11%
2021-07-16	0	90.40	89.80	91.00	89.65	90.95	9,000	811,950	90.217	74.31	73.81	74.80	73.69	74.76	10,949	74.157	-0.06%
2021-07-15	0	90.45	89.40	90.50	89.30	90.45	2,000	179,750	89.875	74.35	73.49	74.39	73.40	74.35	2,433	73.877	1.17%
2021-07-14	0	89.40	89.30	89.40	89.30	89.40	2,000	178,700	89.350	73.49	73.40	73.49	73.40	73.49	2,433	73.445	-0.50%
2021-07-13	0	89.85	89.30	89.85	89.85	89.85	2,000	179,700	89.850	73.86	73.40	73.86	73.86	73.86	2,433	73.856	0.62%
2021-07-12	0	89.30	89.30	89.35	89.30	89.55	2,000	178,850	89.425	73.40	73.40	73.44	73.40	73.61	2,433	73.507	-0.06%
2021-07-09	0	89.35	89.35	90.50	-	-	0	0	-	73.44	73.44	74.39	-	-	0	-	0.00%
2021-07-08	0	89.35	89.35	90.00	89.30	89.30	3,000	267,900	89.300	73.44	73.44	73.98	73.40	73.40	3,650	73.404	0.06%
2021-07-07	0	89.30	89.30	90.20	89.30	90.70	7,000	628,200	89.743	73.40	73.40	74.14	73.40	74.55	8,516	73.768	0.34%
2021-07-06	0	89.00	88.80	90.30	89.00	89.00	2,000	178,000	89.000	73.16	72.99	74.23	73.16	73.16	2,433	73.157	-0.11%
2021-07-05	0	89.10	89.05	90.30	-	-	0	0	-	73.24	73.20	74.23	-	-	0	-	0.00%
2021-07-02	0	89.10	89.10	90.20	89.00	89.10	3,000	267,100	89.033	73.24	73.24	74.14	73.16	73.24	3,650	73.185	-0.50%
2021-06-30	0	89.55	89.35	89.55	-	-	0	0	-	73.61	73.44	73.61	-	-	0	-	0.00%
2021-06-29	0	89.55	89.55	91.30	89.55	89.55	1,000	89,550	89.550	73.61	73.61	75.05	73.61	73.61	1,217	73.609	-0.67%
2021-06-28	0	90.15	90.00	90.15	-	-	0	0	-	74.10	73.98	74.10	-	-	0	-	0.00%
2021-06-25	0	90.15	90.05	90.15	-	-	0	0	-	74.10	74.02	74.10	-	-	0	-	0.50%
2021-06-24	0	89.70	89.70	91.60	89.70	91.00	4,000	360,100	90.025	73.73	73.73	75.29	73.73	74.80	4,866	74.000	-0.39%
2021-06-23	0	90.05	90.00	90.05	90.00	90.00	5,000	450,000	90.000	74.02	73.98	74.02	73.98	73.98	6,083	73.979	-0.61%
2021-06-22	0	90.60	89.30	90.70	89.30	90.60	142,500	12,731,150	89.341	74.47	73.40	74.55	73.40	74.47	173,359	73.438	1.74%
2021-06-21	0	89.05	88.10	89.30	89.05	90.50	10,000	894,900	89.490	73.20	72.42	73.40	73.20	74.39	12,166	73.560	-0.28%
2021-06-18	0	89.30	89.05	89.30	89.30	90.70	33,500	2,993,250	89.351	73.40	73.20	73.40	73.40	74.55	40,755	73.446	-1.54%
2021-06-17	0	90.70	89.65	90.70	-	-	0	0	-	74.55	73.69	74.55	-	-	0	-	0.00%
2021-06-16	0	90.70	89.10	90.70	-	-	0	0	-	74.55	73.24	74.55	-	-	0	-	0.00%
2021-06-15	0	90.70	89.85	90.70	-	-	0	0	-	74.55	73.86	74.55	-	-	0	-	-0.22%
2021-06-11	0	90.90	90.00	90.90	-	-	0	0	-	74.72	73.98	74.72	-	-	0	-	0.00%
2021-06-10	0	90.90	90.40	91.00	90.90	91.00	9,000	818,800	90.978	74.72	74.31	74.80	74.72	74.80	10,949	74.783	-0.11%
2021-06-09	0	91.00	90.50	91.30	90.75	91.00	6,000	545,150	90.858	74.80	74.39	75.05	74.60	74.80	7,299	74.685	0.72%
2021-06-08	0	90.35	90.30	91.20	90.30	91.00	7,000	634,800	90.686	74.27	74.23	74.97	74.23	74.80	8,516	74.543	-0.71%
2021-06-07	0	91.00	91.00	91.85	91.00	91.00	1,000	91,000	91.000	74.80	74.80	75.50	74.80	74.80	1,217	74.801	0.17%
2021-06-04	0	90.85	90.70	91.75	-	-	0	0	-	74.68	74.55	75.42	-	-	0	-	0.00%
2021-06-03	0	90.85	90.65	91.85	-	-	0	0	-	74.68	74.51	75.50	-	-	0	-	0.00%
2021-06-02	0	90.85	90.55	91.85	-	-	0	0	-	74.68	74.43	75.50	-	-	0	-	0.00%
2021-06-01	0	90.85	90.70	91.85	90.85	90.85	1,000	90,850	90.850	74.68	74.55	75.50	74.68	74.68	1,217	74.678	-1.14%
2021-05-31	0	91.90	90.70	91.90	90.50	91.90	3,000	273,400	91.133	75.54	74.55	75.54	74.39	75.54	3,650	74.911	-0.05%
2021-05-28	0	91.95	91.00	91.95	91.95	91.95	1,000	91,950	91.950	75.58	74.80	75.58	75.58	75.58	1,217	75.582	0.00%
2021-05-27	0	91.95	91.00	92.00	90.80	92.00	26,000	2,375,800	91.377	75.58	74.80	75.62	74.64	75.62	31,630	75.111	1.04%
2021-05-26	0	91.00	91.00	92.00	91.00	92.00	12,000	1,095,300	91.275	74.80	74.80	75.62	74.80	75.62	14,599	75.027	-0.98%
2021-05-25	0	91.90	90.45	92.00	-	-	0	0	-	75.54	74.35	75.62	-	-	0	-	0.00%
2021-05-24	0	91.90	90.60	92.50	-	-	0	0	-	75.54	74.47	76.03	-	-	0	-	0.00%
2021-05-21	0	91.90	91.00	92.00	91.90	91.90	1,000	91,900	91.900	75.54	74.80	75.62	75.54	75.54	1,217	75.541	0.11%
2021-05-20	0	91.80	90.40	91.90	-	-	0	0	-	75.46	74.31	75.54	-	-	0	-	0.00%
2021-05-18	0	91.80	90.00	91.90	-	-	0	0	-	75.46	73.98	75.54	-	-	0	-	0.00%
2021-05-17	0	91.80	89.80	92.50	-	-	0	0	-	75.46	73.81	76.03	-	-	0	-	0.00%
2021-05-14	0	91.80	89.30	91.80	89.20	92.00	6,000	545,000	90.833	75.46	73.40	75.46	73.32	75.62	7,299	74.664	2.68%
2021-05-13	0	89.40	89.40	91.00	89.35	90.45	10,000	900,150	90.015	73.49	73.49	74.80	73.44	74.35	12,166	73.992	-2.77%
2021-05-12	0	91.95	91.00	92.00	91.00	91.95	7,000	638,100	91.157	75.58	74.80	75.62	74.80	75.58	8,516	74.930	0.49%
2021-05-11	0	91.50	90.50	91.95	91.50	91.70	5,000	458,000	91.600	75.21	74.39	75.58	75.21	75.38	6,083	75.294	-0.54%
2021-05-10	0	92.00	91.05	92.00	91.80	92.00	5,000	459,500	91.900	75.62	74.84	75.62	75.46	75.62	6,083	75.541	-0.43%
2021-05-07	0	92.40	91.80	92.40	92.40	92.40	1,000	92,400	92.400	75.95	75.46	75.95	75.95	75.95	1,217	75.952	0.43%
2021-05-06	0	92.00	91.90	93.95	91.75	92.00	3,379	310,239	91.814	75.62	75.54	77.23	75.42	75.62	4,111	75.470	0.00%
2021-05-05	0	92.00	92.00	93.00	92.00	93.00	21,000	1,936,600	92.219	75.62	75.62	76.45	75.62	76.45	25,548	75.803	-2.13%
2021-05-04	0	94.00	92.50	94.00	-	-	0	0	-	77.27	76.03	77.27	-	-	0	-	-0.95%
2021-05-03	0	94.90	92.40	94.90	92.00	94.90	3,000	278,900	92.967	78.01	75.95	78.01	75.62	78.01	3,650	76.418	0.96%
2021-04-30	0	94.00	92.40	95.00	-	-	0	0	-	77.27	75.95	78.09	-	-	0	-	0.00%
2021-04-29	0	94.00	92.65	94.00	94.00	94.00	10,000	940,000	94.000	77.27	76.16	77.27	77.27	77.27	12,166	77.267	0.00%
2021-04-28	0	94.00	93.10	94.00	94.00	94.00	3,000	282,000	94.000	77.27	76.53	77.27	77.27	77.27	3,650	77.267	0.00%
2021-04-27	0	94.00	92.90	94.00	93.00	94.00	2,000	187,000	93.500	77.27	76.36	77.27	76.45	77.27	2,433	76.856	0.53%
2021-04-26	0	93.50	93.10	94.95	93.50	93.55	4,000	374,150	93.538	76.86	76.53	78.05	76.86	76.90	4,866	76.887	-0.53%
2021-04-23	0	94.00	93.90	94.05	94.00	94.05	7,000	658,250	94.036	77.27	77.19	77.31	77.27	77.31	8,516	77.297	-1.05%
2021-04-22	0	95.00	92.70	95.00	94.50	95.00	4,000	379,500	94.875	78.09	76.20	78.09	77.68	78.09	4,866	77.986	1.60%
2021-04-21	0	93.50	92.70	94.50	92.50	93.50	3,000	279,000	93.000	76.86	76.20	77.68	76.03	76.86	3,650	76.445	0.11%
2021-04-20	0	93.40	93.00	94.50	93.40	93.40	1,000	93,400	93.400	76.77	76.45	77.68	76.77	76.77	1,217	76.774	0.16%
2021-04-19	0	93.25	93.30	94.00	93.00	94.20	21,000	1,961,750	93.417	76.65	76.69	77.27	76.45	77.43	25,548	76.788	-0.80%
2021-04-16	0	94.00	94.00	95.00	-	-	0	0	-	77.27	77.27	78.09	-	-	0	-	0.21%
2021-04-15	0	93.80	93.80	94.50	93.80	95.00	20,000	1,884,050	94.203	77.10	77.10	77.68	77.10	78.09	24,331	77.434	-1.05%
2021-04-14	0	94.80	94.60	96.00	94.80	96.00	4,000	382,800	95.700	77.92	77.76	78.91	77.92	78.91	4,866	78.665	-1.25%
2021-04-13	0	96.00	95.40	96.50	96.00	96.00	9,000	864,000	96.000	78.91	78.42	79.32	78.91	78.91	10,949	78.911	-0.62%
2021-04-12	0	96.60	94.50	96.00	-	-	0	0	-	79.40	77.68	78.91	-	-	0	-	0.00%
2021-04-09	0	96.60	96.55	96.95	96.30	96.60	7,000	675,250	96.464	79.40	79.36	79.69	79.16	79.40	8,516	79.293	0.31%
2021-04-08	0	96.30	96.30	96.90	96.00	96.30	4,000	384,900	96.225	79.16	79.16	79.65	78.91	79.16	4,866	79.096	0.31%
2021-04-07	0	96.00	95.55	96.70	95.95	96.00	4,000	383,950	95.988	78.91	78.54	79.49	78.87	78.91	4,866	78.901	0.52%
2021-04-01	0	95.50	94.65	95.50	95.50	95.50	5,000	477,500	95.500	78.50	77.80	78.50	78.50	78.50	6,083	78.500	0.00%
2021-03-31	0	95.50	95.50	95.75	94.10	95.50	13,000	1,235,450	95.035	78.50	78.50	78.71	77.35	78.50	15,815	78.118	-0.52%
2021-03-30	0	96.00	95.05	96.00	95.10	96.00	9,000	863,100	95.900	78.91	78.13	78.91	78.17	78.91	10,949	78.829	0.52%
2021-03-29	0	95.50	95.30	95.80	95.50	96.00	4,000	383,000	95.750	78.50	78.34	78.75	78.50	78.91	4,866	78.706	0.00%
2021-03-26	0	95.50	94.00	95.50	-	-	0	0	-	78.50	77.27	78.50	-	-	0	-	-0.31%
2021-03-25	0	95.80	94.10	95.80	-	-	0	0	-	78.75	77.35	78.75	-	-	0	-	-0.21%
2021-03-24	0	96.00	94.05	96.45	-	-	0	0	-	78.91	77.31	79.28	-	-	0	-	0.00%
2021-03-23	0	96.00	95.30	96.50	96.00	96.00	1,000	96,000	96.000	78.91	78.34	79.32	78.91	78.91	1,217	78.911	0.00%
2021-03-22	0	96.00	95.40	96.60	96.00	96.00	1,000	96,000	96.000	78.91	78.42	79.40	78.91	78.91	1,217	78.911	0.00%
2021-03-19	0	96.00	95.50	96.70	95.00	96.60	6,590	632,352	95.956	78.91	78.50	79.49	78.09	79.40	8,017	78.875	-0.52%
2021-03-18	0	96.50	96.00	96.80	95.50	96.50	6,000	576,000	96.000	79.32	78.91	79.57	78.50	79.32	7,299	78.911	-0.10%
2021-03-17	0	96.60	96.00	96.80	96.60	96.60	1,590	152,768	96.081	79.40	78.91	79.57	79.40	79.40	1,934	78.977	0.10%
2021-03-16	0	96.50	96.00	97.00	95.80	96.50	4,000	384,200	96.050	79.32	78.91	79.73	78.75	79.32	4,866	78.952	0.78%
2021-03-15	0	95.75	95.75	95.95	95.50	95.75	7,000	668,800	95.543	78.71	78.71	78.87	78.50	78.71	8,516	78.535	1.06%
2021-03-12	0	94.75	94.10	95.00	-	-	0	0	-	77.88	77.35	78.09	-	-	0	-	-0.05%
2021-03-11	0	94.80	94.20	95.00	94.95	95.00	3,000	284,950	94.983	77.92	77.43	78.09	78.05	78.09	3,650	78.076	0.32%
2021-03-10	0	94.50	94.00	95.00	94.50	95.00	3,000	284,500	94.833	77.68	77.27	78.09	77.68	78.09	3,650	77.952	0.16%
2021-03-09	0	94.35	94.00	95.00	-	-	0	0	-	77.55	77.27	78.09	-	-	0	-	0.00%
2021-03-08	0	94.35	93.85	94.75	93.15	94.50	7,000	658,450	94.064	77.55	77.14	77.88	76.57	77.68	8,516	77.320	1.89%
2021-03-05	0	93.10	93.00	94.00	93.10	93.15	3,000	279,400	93.133	76.12	76.03	76.85	76.12	76.16	3,669	76.144	-0.05%
2021-03-04	0	93.15	93.15	94.90	93.00	94.00	13,000	1,218,650	93.742	76.16	76.16	77.59	76.03	76.85	15,901	76.642	-0.69%
2021-03-03	0	93.80	93.60	94.00	93.80	93.80	2,000	187,600	93.800	76.69	76.53	76.85	76.69	76.69	2,446	76.689	-0.21%
2021-03-02	0	94.00	93.30	95.35	-	-	0	0	-	76.85	76.28	77.96	-	-	0	-	0.00%
2021-03-01	0	94.00	93.50	94.00	94.50	94.50	3,000	283,500	94.500	76.85	76.44	76.85	77.26	77.26	3,669	77.261	-1.05%
2021-02-26	0	95.00	93.00	95.20	-	-	0	0	-	77.67	76.03	77.83	-	-	0	-	0.00%
2021-02-25	0	95.00	94.50	95.50	-	-	0	0	-	77.67	77.26	78.08	-	-	0	-	0.00%
2021-02-24	0	95.00	94.10	95.50	95.00	95.00	3,000	285,000	95.000	77.67	76.93	78.08	77.67	77.67	3,669	77.670	0.00%
2021-02-23	0	95.00	94.60	96.00	95.00	95.80	7,999	761,905	95.250	77.67	77.34	78.49	77.67	78.32	9,784	77.874	1.06%
2021-02-22	0	94.00	94.00	95.40	94.00	94.05	2,000	188,050	94.025	76.85	76.85	78.00	76.85	76.89	2,446	76.873	0.53%
2021-02-19	0	93.50	93.40	93.80	93.50	93.50	2,000	187,000	93.500	76.44	76.36	76.69	76.44	76.44	2,446	76.443	-0.11%
2021-02-18	0	93.60	93.10	93.80	93.50	93.60	5,000	467,700	93.540	76.53	76.12	76.69	76.44	76.53	6,116	76.476	-0.43%
2021-02-17	0	94.00	93.55	94.00	93.90	94.00	5,000	468,800	93.760	76.85	76.48	76.85	76.77	76.85	6,116	76.656	0.97%
2021-02-16	0	93.10	93.10	94.60	93.00	94.00	27,000	2,517,300	93.233	76.12	76.12	77.34	76.03	76.85	33,024	76.225	-1.01%
2021-02-11	0	94.05	94.00	94.90	-	-	0	0	-	76.89	76.85	77.59	-	-	0	-	0.00%
2021-02-10	0	94.05	94.00	94.80	94.00	94.05	3,000	282,100	94.033	76.89	76.85	77.51	76.85	76.89	3,669	76.880	0.00%
2021-02-09	0	94.05	94.00	95.00	94.05	94.05	2,000	188,100	94.050	76.89	76.85	77.67	76.89	76.89	2,446	76.893	-0.79%
2021-02-08	0	94.80	93.60	95.50	94.80	94.80	1,000	94,800	94.800	77.51	76.53	78.08	77.51	77.51	1,223	77.506	0.00%
2021-02-05	0	94.80	93.50	94.80	93.20	94.80	32,000	3,012,250	94.133	77.51	76.44	77.51	76.20	77.51	39,140	76.961	0.11%
2021-02-04	0	94.70	94.00	94.70	94.00	94.90	12,000	1,130,400	94.200	77.42	76.85	77.42	76.85	77.59	14,678	77.016	-0.21%
2021-02-03	0	94.90	94.40	95.00	94.90	94.90	4,000	379,300	94.825	77.59	77.18	77.67	77.59	77.59	4,893	77.527	0.16%
2021-02-02	0	94.75	94.00	94.75	93.80	94.75	27,000	2,547,000	94.333	77.47	76.85	77.47	76.69	77.47	33,024	77.125	-0.58%
2021-02-01	0	95.30	94.30	96.00	94.30	95.30	13,000	1,227,950	94.458	77.92	77.10	78.49	77.10	77.92	15,901	77.226	1.06%
2021-01-29	0	94.30	94.30	95.90	94.25	95.10	12,000	1,144,950	95.413	77.10	77.10	78.41	77.06	77.75	14,678	78.007	-1.67%
2021-01-28	0	95.90	95.15	96.00	95.10	95.90	16,112	1,540,701	95.624	78.41	77.79	78.49	77.75	78.41	19,707	78.180	0.42%
2021-01-27	0	95.50	94.05	95.50	95.50	95.50	18,000	1,707,800	94.878	78.08	76.89	78.08	78.08	78.08	22,016	77.570	0.74%
2021-01-26	0	94.80	94.10	94.80	94.80	95.00	13,000	1,233,650	94.896	77.51	76.93	77.51	77.51	77.67	15,901	77.585	-0.21%
2021-01-25	0	95.00	94.50	95.00	95.00	96.60	16,000	1,523,450	95.216	77.67	77.26	77.67	77.67	78.98	19,570	77.846	-0.99%
2021-01-22	0	95.95	94.90	96.00	95.30	95.95	4,000	382,650	95.663	78.45	77.59	78.49	77.92	78.45	4,893	78.211	1.00%
2021-01-21	0	95.00	95.00	96.00	95.00	95.45	73,000	6,939,950	95.068	77.67	77.67	78.49	77.67	78.04	89,288	77.725	-0.47%
2021-01-20	0	95.45	95.00	95.85	95.40	95.45	3,000	286,300	95.433	78.04	77.67	78.36	78.00	78.04	3,669	78.024	1.98%
2021-01-19	0	93.60	93.55	94.50	93.20	93.60	11,000	1,027,750	93.432	76.53	76.48	77.26	76.20	76.53	13,454	76.388	0.00%
2021-01-18	0	93.60	93.60	93.95	85.00	95.75	21,500	2,018,095	93.865	76.53	76.53	76.81	69.49	78.28	26,297	76.742	-2.14%
2021-01-15	0	95.65	95.50	95.65	95.65	97.10	12,000	1,158,300	96.525	78.20	78.08	78.20	78.20	79.39	14,678	78.917	-0.78%
2021-01-14	0	96.40	96.40	97.80	96.40	96.50	4,000	385,800	96.450	78.81	78.81	79.96	78.81	78.90	4,893	78.855	-1.83%
2021-01-13	0	98.20	96.60	98.20	-	-	0	0	-	80.29	78.98	80.29	-	-	0	-	-0.10%
2021-01-12	0	98.30	96.95	98.30	-	-	0	0	-	80.37	79.26	80.37	-	-	0	-	0.00%
2021-01-11	0	98.30	97.10	98.30	96.50	98.55	31,000	3,043,300	98.171	80.37	79.39	80.37	78.90	80.57	37,917	80.262	2.18%
2021-01-08	0	96.20	95.25	96.20	95.30	96.20	5,000	479,200	95.840	78.65	77.87	78.65	77.92	78.65	6,116	78.357	1.26%
2021-01-07	0	95.00	95.00	95.75	95.00	96.05	2,000	191,050	95.525	77.67	77.67	78.28	77.67	78.53	2,446	78.099	-1.09%
2021-01-06	0	96.05	95.95	96.50	94.05	96.00	7,654	730,014	95.377	78.53	78.45	78.90	76.89	78.49	9,362	77.978	2.02%
2021-01-05	0	94.15	94.00	94.90	94.00	94.20	4,000	376,400	94.100	76.97	76.85	77.59	76.85	77.02	4,893	76.934	-0.79%
2021-01-04	0	94.90	93.90	95.00	92.60	94.90	28,000	2,616,650	93.452	77.59	76.77	77.67	75.71	77.59	34,248	76.404	2.87%
2020-12-31	0	92.25	92.00	92.80	92.00	92.65	18,000	1,659,550	92.197	75.42	75.22	75.87	75.22	75.75	22,016	75.378	0.16%
2020-12-30	0	92.10	92.10	94.45	92.10	94.45	66,000	6,135,550	92.963	75.30	75.30	77.22	75.30	77.22	80,726	76.004	0.99%
2020-12-29	0	91.20	91.20	98.45	91.20	96.15	4,039,000	295,571,500	73.179	74.56	74.56	80.49	74.56	78.61	4,940,206	59.830	-7.36%
2020-12-28	0	98.45	96.50	98.50	97.00	98.50	5,200	509,690	98.017	80.49	78.90	80.53	79.30	80.53	6,360	80.137	0.46%
2020-12-24	0	98.00	97.00	98.15	98.00	98.00	4,000	392,000	98.000	80.12	79.30	80.25	80.12	80.12	4,893	80.123	1.55%
2020-12-23	0	96.50	96.50	97.50	95.50	96.50	8,000	768,800	96.100	78.90	78.90	79.71	78.08	78.90	9,785	78.569	1.05%
2020-12-22	0	95.50	95.50	96.00	95.00	95.50	21,000	1,998,500	95.167	78.08	78.08	78.49	77.67	78.08	25,686	77.806	0.74%
2020-12-21	0	94.80	93.10	94.80	93.80	94.80	17,000	1,607,704	94.571	77.51	76.12	77.51	76.69	77.51	20,793	77.319	0.96%
2020-12-18	0	93.90	93.80	94.00	93.90	95.50	52,000	4,918,300	94.583	76.77	76.69	76.85	76.77	78.08	63,603	77.329	-2.44%
2020-12-17	0	96.25	96.20	96.50	96.25	99.30	14,000	1,362,550	97.325	78.69	78.65	78.90	78.69	81.19	17,124	79.571	-2.68%
2020-12-16	0	98.90	98.45	98.90	98.90	99.00	13,000	1,286,000	98.923	80.86	80.49	80.86	80.86	80.94	15,901	80.877	0.10%
2020-12-15	0	98.80	96.90	98.80	97.00	98.95	9,000	883,400	98.156	80.78	79.22	80.78	79.30	80.90	11,008	80.250	-0.15%
2020-12-14	0	98.95	97.60	99.00	97.50	99.00	3,000	295,450	98.483	80.90	79.80	80.94	79.71	80.94	3,669	80.518	-0.05%
2020-12-11	0	99.00	97.50	99.00	97.50	99.00	5,000	490,550	98.110	80.94	79.71	80.94	79.71	80.94	6,116	80.213	1.02%
2020-12-10	0	98.00	97.15	98.00	98.00	98.00	5,000	490,000	98.000	80.12	79.43	80.12	80.12	80.12	6,116	80.123	0.00%
2020-12-09	0	98.00	96.50	98.00	98.00	98.00	2,000	196,000	98.000	80.12	78.90	80.12	80.12	80.12	2,446	80.123	0.00%
2020-12-08	0	98.00	96.85	98.00	-	-	0	0	-	80.12	79.18	80.12	-	-	0	-	0.00%
2020-12-07	0	98.00	97.00	98.00	-	-	0	0	-	80.12	79.30	80.12	-	-	0	-	0.00%
2020-12-04	0	98.00	96.70	98.00	96.40	98.00	3,000	292,200	97.400	80.12	79.06	80.12	78.81	80.12	3,669	79.632	1.03%
2020-12-03	0	97.00	96.35	98.00	97.00	97.00	4,000	388,000	97.000	79.30	78.77	80.12	79.30	79.30	4,893	79.305	0.00%
2020-12-02	0	97.00	96.40	98.00	97.00	97.00	1,000	97,000	97.000	79.30	78.81	80.12	79.30	79.30	1,223	79.305	0.00%
2020-12-01	0	97.00	96.95	97.00	96.50	97.00	6,000	580,250	96.708	79.30	79.26	79.30	78.90	79.30	7,339	79.067	-1.02%
2020-11-30	0	98.00	96.00	98.00	97.00	98.00	5,000	487,000	97.400	80.12	78.49	80.12	79.30	80.12	6,116	79.632	1.03%
2020-11-27	0	97.00	96.00	97.00	96.30	97.00	3,000	290,300	96.767	79.30	78.49	79.30	78.73	79.30	3,669	79.114	0.73%
2020-11-26	0	96.30	96.00	97.50	96.30	96.30	1,000	96,300	96.300	78.73	78.49	79.71	78.73	78.73	1,223	78.733	0.00%
2020-11-25	0	96.30	96.30	96.50	96.30	97.00	10,000	967,700	96.770	78.73	78.73	78.90	78.73	79.30	12,231	79.117	0.31%
2020-11-24	0	96.00	96.00	96.50	96.00	96.50	10,300	990,420	96.157	78.49	78.49	78.90	78.49	78.90	12,598	78.616	0.00%
2020-11-23	0	96.00	95.60	96.90	96.00	96.05	4,000	384,050	96.013	78.49	78.16	79.22	78.49	78.53	4,893	78.498	-0.98%
2020-11-20	0	96.95	96.40	96.95	97.00	97.00	3,000	291,000	97.000	79.26	78.81	79.26	79.30	79.30	3,669	79.305	-0.05%
2020-11-19	0	97.00	96.30	97.00	97.00	97.95	4,000	388,950	97.238	79.30	78.73	79.30	79.30	80.08	4,893	79.499	0.00%
2020-11-18	0	97.00	97.00	97.85	97.00	98.00	17,000	1,654,050	97.297	79.30	79.30	80.00	79.30	80.12	20,793	79.548	-1.02%
2020-11-17	0	98.00	97.10	99.00	98.00	98.00	1,000	98,000	98.000	80.12	79.39	80.94	80.12	80.12	1,223	80.123	0.00%
2020-11-16	0	98.00	96.95	99.00	98.00	98.00	2,000	196,000	98.000	80.12	79.26	80.94	80.12	80.12	2,446	80.123	0.00%
2020-11-13	0	98.00	97.30	98.00	98.00	98.00	2,000	196,000	98.000	80.12	79.55	80.12	80.12	80.12	2,446	80.123	0.05%
2020-11-12	0	97.95	97.00	99.00	97.05	98.00	5,000	489,000	97.800	80.08	79.30	80.94	79.35	80.12	6,116	79.959	-0.05%
2020-11-11	0	98.00	96.90	98.00	97.00	98.00	14,000	1,369,700	97.836	80.12	79.22	80.12	79.30	80.12	17,124	79.988	0.10%
2020-11-10	0	99.40	99.00	99.40	99.40	100.0	8,300	826,390	99.565	80.04	79.72	80.04	80.04	80.52	10,307	80.174	0.51%
2020-11-09	0	98.90	97.25	99.00	98.90	98.90	1,000	98,900	98.900	79.64	78.31	79.72	79.64	79.64	1,242	79.638	0.82%
2020-11-06	0	98.10	97.10	98.20	98.10	98.10	1,000	98,100	98.100	78.99	78.19	79.07	78.99	78.99	1,242	78.994	1.13%
2020-11-05	0	97.00	96.60	98.00	96.60	97.95	12,000	1,166,150	97.179	78.11	77.79	78.91	77.79	78.87	14,902	78.253	-1.02%
2020-11-04	0	98.00	96.90	99.00	96.30	98.00	15,000	1,457,000	97.133	78.91	78.03	79.72	77.54	78.91	18,628	78.216	0.00%
2020-11-03	0	98.00	95.05	98.00	98.00	98.00	2,000	196,000	98.000	78.91	76.54	78.91	78.91	78.91	2,484	78.913	2.62%
2020-11-02	0	95.50	94.20	96.45	95.00	96.50	11,000	1,051,000	95.545	76.90	75.85	77.67	76.50	77.71	13,661	76.937	0.53%
2020-10-30	0	95.00	95.05	96.00	93.05	97.00	36,000	3,432,500	95.347	76.50	76.54	77.30	74.93	78.11	44,707	76.777	-0.52%
2020-10-29	0	95.50	94.50	96.00	95.50	95.50	9,000	859,500	95.500	76.90	76.10	77.30	76.90	76.90	11,177	76.900	0.47%
2020-10-28	0	95.05	94.70	95.05	94.95	96.00	23,000	2,190,450	95.237	76.54	76.26	76.54	76.46	77.30	28,563	76.689	0.37%
2020-10-27	0	94.70	94.65	94.70	94.60	95.00	4,000	379,000	94.750	76.26	76.22	76.26	76.18	76.50	4,967	76.296	-0.37%
2020-10-23	0	95.05	95.05	96.50	95.00	95.05	3,000	285,100	95.033	76.54	76.54	77.71	76.50	76.54	3,726	76.525	0.11%
2020-10-22	0	94.95	94.80	95.00	94.95	95.30	8,294,000	789,586,500	95.200	76.46	76.34	76.50	76.46	76.74	10,300,040	76.659	-1.30%
2020-10-21	0	96.20	94.60	98.00	96.20	96.20	1,000	96,200	96.200	77.46	76.18	78.91	77.46	77.46	1,242	77.464	1.05%
2020-10-20	0	95.20	94.30	96.15	95.20	95.20	1,000	95,200	95.200	76.66	75.93	77.42	76.66	76.66	1,242	76.659	0.21%
2020-10-19	0	95.00	94.50	95.00	94.80	95.00	5,000	474,800	94.960	76.50	76.10	76.50	76.34	76.50	6,209	76.466	0.00%
2020-10-16	0	95.00	94.50	95.00	95.00	95.00	5,000	475,000	95.000	76.50	76.10	76.50	76.50	76.50	6,209	76.498	-0.52%
2020-10-15	0	95.50	94.50	95.50	95.00	95.60	2,000	190,600	95.300	76.90	76.10	76.90	76.50	76.98	2,484	76.739	0.00%
2020-10-14	0	95.50	95.40	95.50	95.50	95.80	10,000	956,050	95.605	76.90	76.82	76.90	76.90	77.14	12,419	76.985	-1.55%
2020-10-12	0	97.00	95.70	98.00	95.55	97.00	4,000	383,850	95.963	78.11	77.06	78.91	76.94	78.11	4,967	77.273	1.25%
2020-10-09	0	95.80	95.70	97.00	-	-	0	0	-	77.14	77.06	78.11	-	-	0	-	0.00%
2020-10-08	0	95.80	95.70	97.00	-	-	0	0	-	77.14	77.06	78.11	-	-	0	-	0.00%
2020-10-07	0	95.80	95.80	97.00	-	-	0	0	-	77.14	77.14	78.11	-	-	0	-	0.16%
2020-10-06	0	95.65	95.70	97.00	95.45	99.00	28,000	2,712,500	96.875	77.02	77.06	78.11	76.86	79.72	34,772	78.008	-2.40%
2020-10-05	0	98.00	96.80	98.00	-	-	0	0	-	78.91	77.95	78.91	-	-	0	-	0.00%
2020-09-30	0	98.00	95.20	98.00	96.00	98.00	6,000	582,750	97.125	78.91	76.66	78.91	77.30	78.91	7,451	78.209	2.51%
2020-09-29	0	95.60	95.60	96.25	-	-	0	0	-	76.98	76.98	77.50	-	-	0	-	0.42%
2020-09-28	0	95.20	95.20	96.00	95.00	95.00	2,000	190,000	95.000	76.66	76.66	77.30	76.50	76.50	2,484	76.498	0.74%
2020-09-25	0	94.50	94.50	97.00	94.50	94.80	2,000	189,300	94.650	76.10	76.10	78.11	76.10	76.34	2,484	76.216	0.00%
2020-09-24	0	94.50	94.00	94.65	94.50	95.00	5,000	474,100	94.820	76.10	75.69	76.22	76.10	76.50	6,209	76.353	-1.56%
2020-09-23	0	96.00	95.20	96.75	96.00	97.00	3,000	289,050	96.350	77.30	76.66	77.91	77.30	78.11	3,726	77.585	-1.03%
2020-09-22	0	97.00	96.85	97.30	97.00	98.00	6,000	583,000	97.167	78.11	77.99	78.35	78.11	78.91	7,451	78.242	-2.32%
2020-09-21	0	99.30	98.50	99.40	98.50	99.40	9,000	889,950	98.883	79.96	79.32	80.04	79.32	80.04	11,177	79.625	-0.70%
2020-09-18	0	100.0	99.10	100.0	100.0	100.0	4,000	400,000	100.00	80.52	79.80	80.52	80.52	80.52	4,967	80.524	0.10%
2020-09-17	0	99.90	98.55	100.0	99.00	99.90	5,000	495,900	99.180	80.44	79.36	80.52	79.72	80.44	6,209	79.864	0.40%
2020-09-16	0	99.50	99.35	100.6	99.35	100.6	7,000	698,450	99.779	80.12	80.00	81.01	80.00	81.01	8,693	80.346	-2.45%
2020-09-15	0	102.0	98.50	102.3	-	-	0	0	-	82.13	79.32	82.38	-	-	0	-	0.00%
2020-09-14	0	102.0	102.0	104.0	-	-	0	0	-	82.13	82.13	83.74	-	-	0	-	0.00%
2020-09-11	0	102.0	99.90	102.8	102.0	102.8	2,000	204,800	102.40	82.13	80.44	82.78	82.13	82.78	2,484	82.457	0.99%
2020-09-10	0	101.0	101.0	102.0	101.0	101.0	1,000	101,000	101.00	81.33	81.33	82.13	81.33	81.33	1,242	81.329	-0.20%
2020-09-09	0	101.2	99.00	102.8	-	-	0	0	-	81.49	79.72	82.78	-	-	0	-	0.00%
2020-09-08	0	101.2	101.2	102.8	-	-	0	0	-	81.49	81.49	82.78	-	-	0	-	0.00%
2020-09-07	0	101.2	98.05	102.8	-	-	0	0	-	81.49	78.95	82.78	-	-	0	-	0.00%
2020-09-04	0	101.2	99.00	102.4	-	-	0	0	-	81.49	79.72	82.46	-	-	0	-	0.00%
2020-09-03	0	101.2	101.0	102.4	101.2	102.0	2,000	203,200	101.60	81.49	81.33	82.46	81.49	82.13	2,484	81.812	-0.78%
2020-09-02	0	102.0	102.0	102.4	102.0	102.0	4,000	408,000	102.00	82.13	82.13	82.46	82.13	82.13	4,967	82.134	-0.29%
2020-09-01	0	102.3	102.1	102.5	102.1	102.3	6,000	609,508	101.58	82.38	82.21	82.54	82.21	82.38	7,451	81.800	0.00%
2020-08-31	0	102.3	102.3	103.0	100.9	102.8	27,000	2,733,675	101.25	82.38	82.38	82.94	81.25	82.78	33,530	81.528	1.69%
2020-08-28	0	100.6	100.6	100.9	100.3	100.6	12,000	1,205,700	100.48	81.01	81.01	81.25	80.77	81.01	14,902	80.906	0.30%
2020-08-27	0	100.3	100.1	100.3	100.0	100.3	4,000	400,300	100.08	80.77	80.60	80.77	80.52	80.77	4,967	80.584	0.10%
2020-08-26	0	100.2	99.05	100.2	99.00	100.2	11,000	1,091,750	99.250	80.69	79.76	80.69	79.72	80.69	13,661	79.920	-0.10%
2020-08-25	0	100.3	100.0	103.0	100.0	100.9	6,000	603,400	100.57	80.77	80.52	82.94	80.52	81.25	7,451	80.980	1.01%
2020-08-24	0	99.30	99.20	101.0	99.30	100.5	122,380	12,233,092	99.960	79.96	79.88	81.33	79.96	80.93	151,980	80.492	-0.70%
2020-08-21	0	100.0	99.70	100.0	100.0	101.8	52,000	5,215,800	100.30	80.52	80.28	80.52	80.52	81.97	64,577	80.769	-1.38%
2020-08-20	0	101.4	101.0	101.8	101.4	102.1	14,000	1,424,800	101.77	81.65	81.33	81.97	81.65	82.21	17,386	81.950	-1.55%
2020-08-19	0	103.0	102.8	103.4	103.0	103.4	11,000	1,134,100	103.10	82.94	82.78	83.26	82.94	83.26	13,661	83.020	-0.96%
2020-08-18	0	104.0	103.4	104.0	103.2	104.2	16,000	1,660,600	103.79	83.74	83.26	83.74	83.10	83.91	19,870	83.574	-0.67%
2020-08-17	0	104.7	104.1	105.0	104.7	104.9	4,000	419,300	104.83	84.31	83.83	84.55	84.31	84.47	4,967	84.409	-1.23%
2020-08-14	0	106.0	105.5	106.5	106.0	106.2	6,000	636,200	106.03	85.36	84.95	85.76	85.36	85.52	7,451	85.382	-0.93%
2020-08-13	0	107.0	107.0	108.0	106.5	107.4	3,000	320,900	106.97	86.16	86.16	86.97	85.76	86.48	3,726	86.134	1.42%
2020-08-12	0	105.5	105.5	105.9	104.5	105.5	3,000	315,000	105.00	84.95	84.95	85.27	84.15	84.95	3,726	84.550	-0.94%
2020-08-11	0	106.5	104.8	107.0	106.5	106.5	1,000	106,500	106.50	85.76	84.39	86.16	85.76	85.76	1,242	85.758	0.47%
2020-08-10	0	106.0	103.3	106.5	-	-	0	0	-	85.36	83.18	85.76	-	-	0	-	0.00%
2020-08-07	0	106.0	103.9	108.8	106.0	106.0	1,000	106,000	106.00	85.36	83.66	87.61	85.36	85.36	1,242	85.355	0.00%
2020-08-06	0	106.0	104.5	106.8	-	-	0	0	-	85.36	84.15	86.00	-	-	0	-	0.00%
2020-08-05	0	106.0	105.5	106.0	105.5	106.0	6,758	713,266	105.54	85.36	84.95	85.36	84.95	85.36	8,393	84.988	0.38%
2020-08-04	0	105.6	103.3	105.8	104.5	105.6	3,000	315,700	105.23	85.03	83.18	85.19	84.15	85.03	3,726	84.738	0.09%
2020-08-03	0	105.5	103.2	106.5	-	-	0	0	-	84.95	83.10	85.76	-	-	0	-	0.00%
2020-07-31	0	105.5	105.5	106.0	105.5	105.5	4,000	422,000	105.50	84.95	84.95	85.36	84.95	84.95	4,967	84.953	-0.47%
2020-07-30	0	106.0	104.5	106.0	104.5	106.0	19,000	2,006,300	105.59	85.36	84.15	85.36	84.15	85.36	23,595	85.029	-0.56%
2020-07-29	0	106.6	103.0	106.6	103.1	106.6	12,000	1,248,400	104.03	85.84	82.94	85.84	83.02	85.84	14,902	83.772	2.01%
2020-07-28	0	104.5	103.9	106.0	-	-	0	0	-	84.15	83.66	85.36	-	-	0	-	0.00%
2020-07-27	0	104.5	103.0	108.0	104.5	104.8	8,000	837,300	104.66	84.15	82.94	86.97	84.15	84.39	9,935	84.278	-1.23%
2020-07-24	0	105.8	104.5	106.8	105.8	106.0	3,000	317,800	105.93	85.19	84.15	86.00	85.19	85.36	3,726	85.302	-1.03%
2020-07-23	0	106.9	106.1	107.0	106.0	106.9	4,000	425,900	106.48	86.08	85.44	86.16	85.36	86.08	4,967	85.738	-0.28%
2020-07-22	0	107.2	106.8	107.4	107.2	107.2	2,000	214,400	107.20	86.32	86.00	86.48	86.32	86.32	2,484	86.322	0.00%
2020-07-21	0	107.2	107.2	108.0	107.2	107.3	3,000	321,700	107.23	86.32	86.32	86.97	86.32	86.40	3,726	86.349	-0.83%
2020-07-20	0	108.1	107.4	108.1	108.0	108.7	3,000	324,700	108.23	87.05	86.48	87.05	86.97	87.53	3,726	87.154	0.09%
2020-07-17	0	108.0	107.0	108.1	107.6	108.0	5,000	539,400	107.88	86.97	86.16	87.05	86.64	86.97	6,209	86.869	0.93%
2020-07-16	0	107.0	106.0	107.0	106.4	107.7	11,000	1,179,300	107.21	86.16	85.36	86.16	85.68	86.72	13,661	86.329	-1.29%
2020-07-15	0	108.4	107.3	108.7	107.4	108.8	14,000	1,514,500	108.18	87.29	86.40	87.53	86.48	87.61	17,386	87.110	0.37%
2020-07-14	0	108.0	107.8	108.5	108.0	108.5	6,000	648,500	108.08	86.97	86.80	87.37	86.97	87.37	7,451	87.033	-0.83%
2020-07-13	0	108.9	108.0	108.9	108.1	108.9	10,000	1,084,300	108.43	87.69	86.97	87.69	87.05	87.69	12,419	87.312	-0.18%
2020-07-10	0	109.1	108.1	109.4	108.6	109.2	5,000	544,500	108.90	87.85	87.05	88.09	87.45	87.93	6,209	87.691	0.09%
2020-07-09	0	109.0	108.9	109.9	109.0	110.4	10,000	1,094,400	109.44	87.77	87.69	88.50	87.77	88.90	12,419	88.125	-0.73%
2020-07-08	0	109.8	109.1	109.8	109.5	109.8	5,000	548,600	109.72	88.42	87.85	88.42	88.17	88.42	6,209	88.351	-0.45%
2020-07-07	0	110.3	109.2	110.3	109.6	110.6	25,000	2,749,400	109.98	88.82	87.93	88.82	88.25	89.06	31,047	88.557	0.27%
2020-07-06	0	110.0	109.6	110.2	109.4	110.0	22,000	2,412,200	109.65	88.58	88.25	88.74	88.09	88.58	27,321	88.291	-0.81%
2020-07-03	0	110.9	110.4	110.9	110.5	110.9	11,000	1,218,300	110.75	89.30	88.90	89.30	88.98	89.30	13,661	89.184	-0.54%
2020-07-02	0	111.5	110.6	111.5	110.2	111.8	8,000	889,100	111.14	89.78	89.06	89.78	88.74	90.03	9,935	89.492	0.54%
2020-06-30	0	110.9	110.3	110.9	110.4	111.2	5,000	553,900	110.78	89.30	88.82	89.30	88.90	89.54	6,209	89.204	-0.81%
2020-06-29	0	111.8	111.0	111.8	110.6	111.8	11,000	1,222,800	111.16	90.03	89.38	90.03	89.06	90.03	13,661	89.513	-0.18%
2020-06-26	0	112.0	111.2	112.0	110.6	112.3	16,700	1,862,700	111.54	90.19	89.54	90.19	89.06	90.43	20,739	89.816	0.00%
2020-06-24	0	112.0	111.3	112.0	111.0	112.2	15,000	1,672,900	111.53	90.19	89.62	90.19	89.38	90.35	18,628	89.806	-1.41%
2020-06-23	0	113.6	112.5	113.6	112.8	114.8	10,000	1,136,500	113.65	91.48	90.59	91.48	90.83	92.44	12,419	91.515	-1.05%
2020-06-22	0	114.8	114.0	114.8	114.5	115.8	5,000	575,200	115.04	92.44	91.80	92.44	92.20	93.25	6,209	92.635	-0.86%
2020-06-19	0	115.8	113.8	115.8	110.0	115.8	9,000	1,028,400	114.27	93.25	91.64	93.25	88.58	93.25	11,177	92.012	-0.09%
2020-06-18	0	115.9	114.3	116.0	115.9	115.9	1,000	115,900	115.90	93.33	92.04	93.41	93.33	93.33	1,242	93.327	0.87%
2020-06-17	0	114.9	113.2	115.0	114.6	114.9	4,000	458,700	114.68	92.52	91.15	92.60	92.28	92.52	4,967	92.341	-0.17%
2020-06-16	0	115.1	114.0	115.2	114.7	115.4	9,000	1,035,500	115.06	92.68	91.80	92.76	92.36	92.92	11,177	92.647	1.14%
2020-06-15	0	113.8	113.0	114.5	113.8	115.0	8,000	918,700	114.84	91.64	90.99	92.20	91.64	92.60	9,935	92.472	-0.87%
2020-06-12	0	114.8	113.0	114.8	111.2	114.8	41,000	4,653,700	113.50	92.44	90.99	92.44	89.54	92.44	50,917	91.399	2.50%
2020-06-11	0	112.0	110.1	112.0	110.3	112.0	16,000	1,778,500	111.16	90.19	88.66	90.19	88.82	90.19	19,870	89.507	-0.44%
2020-06-10	0	112.5	110.9	112.5	110.5	112.5	3,000	334,200	111.40	90.59	89.30	90.59	88.98	90.59	3,726	89.704	1.81%
2020-06-09	0	110.5	109.1	110.5	110.4	110.5	4,000	441,800	110.45	88.98	87.85	88.98	88.90	88.98	4,967	88.939	0.45%
2020-06-08	0	110.0	109.8	110.5	109.7	110.2	10,000	1,100,300	110.03	88.58	88.42	88.98	88.33	88.74	12,419	88.601	0.18%
2020-06-05	0	109.8	107.1	109.8	106.4	110.0	33,000	3,574,000	108.30	88.42	86.24	88.42	85.68	88.58	40,982	87.210	3.98%
2020-06-04	0	105.6	105.6	106.4	105.6	106.4	2,000	212,000	106.00	85.03	85.03	85.68	85.03	85.68	2,484	85.355	-0.75%
2020-06-03	0	106.4	106.3	107.8	106.3	106.5	16,000	1,702,400	106.40	85.68	85.60	86.80	85.60	85.76	19,870	85.677	0.38%
2020-06-02	0	106.0	105.1	106.0	105.0	106.0	18,000	1,901,200	105.62	85.36	84.63	85.36	84.55	85.36	22,354	85.051	0.95%
2020-06-01	0	105.0	104.1	106.1	104.5	105.0	10,000	1,048,600	104.86	84.55	83.83	85.44	84.15	84.55	12,419	84.437	0.48%
2020-05-29	0	104.5	103.4	104.5	102.5	105.0	27,000	2,807,700	103.99	84.15	83.26	84.15	82.54	84.55	33,530	83.736	-0.10%
2020-05-28	0	104.6	102.9	104.8	101.9	104.6	9,000	926,700	102.97	84.23	82.86	84.39	82.05	84.23	11,177	82.913	-0.19%
2020-05-27	0	104.8	104.0	104.8	100.5	104.8	26,500	2,710,528	102.28	84.39	83.74	84.39	80.93	84.39	32,909	82.363	3.97%
2020-05-26	0	100.8	100.6	104.9	100.6	102.3	28,000	2,822,600	100.81	81.17	81.01	84.47	81.01	82.38	34,772	81.174	-0.69%
2020-05-25	0	101.5	101.1	103.5	101.5	101.7	7,000	711,500	101.64	81.73	81.41	83.34	81.73	81.89	8,693	81.847	-0.98%
2020-05-22	0	102.5	102.2	103.0	102.5	103.4	33,000	3,393,400	102.83	82.54	82.30	82.94	82.54	83.26	40,982	82.803	-2.29%
2020-05-21	0	104.9	104.9	105.0	104.0	105.9	11,000	1,151,300	104.66	84.47	84.47	84.55	83.74	85.27	13,661	84.279	-0.19%
2020-05-20	0	105.1	104.8	107.0	105.0	106.9	5,000	527,100	105.42	84.63	84.39	86.16	84.55	86.08	6,209	84.888	-0.66%
2020-05-19	0	105.8	103.9	106.3	105.8	106.8	5,000	531,200	106.24	85.19	83.66	85.60	85.19	86.00	6,209	85.549	-0.75%
2020-05-18	0	106.6	103.4	106.6	106.6	106.6	18,000	1,918,800	106.60	85.84	83.26	85.84	85.84	85.84	22,354	85.839	0.00%
2020-05-15	0	106.6	104.1	108.1	-	-	0	0	-	85.84	83.83	87.05	-	-	0	-	0.00%
2020-05-14	0	106.6	106.0	108.9	-	-	0	0	-	85.84	85.36	87.69	-	-	0	-	0.00%
2020-05-13	0	106.6	106.8	107.0	106.5	106.6	2,000	213,100	106.55	85.84	86.00	86.16	85.76	85.84	2,484	85.798	-0.09%
2020-05-12	0	106.7	106.5	108.2	106.7	106.7	1,000	106,700	106.70	85.92	85.76	87.13	85.92	85.92	1,242	85.919	-0.09%
2020-05-11	0	106.8	106.2	108.3	106.8	108.3	13,000	1,393,100	107.16	86.00	85.52	87.21	86.00	87.21	16,144	86.291	-0.19%
2020-05-08	0	107.0	107.0	108.5	107.0	108.3	11,000	1,181,100	107.37	86.16	86.16	87.37	86.16	87.21	13,661	86.461	-1.20%
2020-05-07	0	108.3	105.5	108.3	108.3	108.3	1,000	108,300	108.30	87.21	84.95	87.21	87.21	87.21	1,242	87.207	0.74%
2020-05-06	0	107.5	106.1	108.8	106.3	107.8	8,000	856,100	107.01	86.56	85.44	87.61	85.60	86.80	9,935	86.171	1.13%
2020-05-05	0	106.3	105.1	106.3	-	-	0	0	-	85.60	84.63	85.60	-	-	0	-	-0.09%
2020-05-04	0	106.4	105.4	106.4	105.9	109.6	27,109	2,896,833	106.86	85.68	84.87	85.68	85.27	88.25	33,666	86.047	-2.56%
2020-04-29	0	109.2	109.0	109.2	105.3	109.2	30,000	3,221,200	107.37	87.93	87.77	87.93	84.79	87.93	37,256	86.461	3.41%
2020-04-28	0	105.6	104.2	105.8	103.8	105.6	20,000	2,087,800	104.39	85.03	83.91	85.19	83.58	85.03	24,837	84.059	2.33%
2020-04-27	0	103.2	100.8	103.2	100.9	104.1	24,000	2,477,300	103.22	83.10	81.17	83.10	81.25	83.83	29,805	83.118	-1.05%
2020-04-24	0	104.3	104.0	106.5	104.0	104.3	3,000	312,300	104.10	83.99	83.74	85.76	83.74	83.99	3,726	83.825	0.77%
2020-04-23	0	103.5	103.5	105.9	103.4	104.4	18,000	1,867,800	103.77	83.34	83.34	85.27	83.26	84.07	22,354	83.557	0.49%
2020-04-22	0	103.0	103.0	103.5	103.0	105.5	26,000	2,706,600	104.10	82.94	82.94	83.34	82.94	84.95	32,289	83.825	-1.90%
2020-04-21	0	105.0	104.3	105.0	105.0	105.4	16,000	1,680,700	105.04	84.55	83.99	84.55	84.55	84.87	19,870	84.585	-1.69%
2020-04-20	0	106.8	106.1	106.8	106.2	107.5	7,000	747,900	106.84	86.00	85.44	86.00	85.52	86.56	8,693	86.034	-0.37%
2020-04-17	0	107.2	107.2	109.8	107.2	110.0	13,000	1,417,400	109.03	86.32	86.32	88.42	86.32	88.58	16,144	87.796	-1.29%
2020-04-16	0	108.6	107.5	109.8	108.6	110.0	13,000	1,421,000	109.31	87.45	86.56	88.42	87.45	88.58	16,144	88.019	-0.82%
2020-04-15	0	109.5	107.0	109.5	109.5	109.5	1,000	109,500	109.50	88.17	86.16	88.17	88.17	88.17	1,242	88.174	0.92%
2020-04-14	0	108.5	108.3	109.9	108.5	110.0	13,000	1,421,800	109.37	87.37	87.21	88.50	87.37	88.58	16,144	88.068	-0.73%
2020-04-09	0	109.3	108.4	109.5	-	-	0	0	-	88.01	87.29	88.17	-	-	0	-	0.00%
2020-04-08	0	109.3	108.3	109.6	109.3	109.6	5,000	546,400	109.28	88.01	87.21	88.25	88.01	88.25	6,209	87.997	-0.36%
2020-04-07	0	109.7	109.4	110.5	109.7	110.9	5,000	551,400	110.28	88.33	88.09	88.98	88.33	89.30	6,209	88.802	-0.63%
2020-04-06	0	110.4	110.0	110.5	107.2	110.4	30,000	3,277,700	109.26	88.90	88.58	88.98	86.32	88.90	37,256	87.978	0.55%
2020-04-03	0	109.8	109.0	109.8	104.7	109.8	19,000	2,046,400	107.71	88.42	87.77	88.42	84.31	88.42	23,595	86.729	2.62%
2020-04-02	0	107.0	107.0	107.5	105.6	107.0	11,000	1,170,000	106.36	86.16	86.16	86.56	85.03	86.16	13,661	85.648	-1.74%
2020-04-01	0	108.9	107.5	108.9	107.0	109.0	15,009	1,626,569	108.37	87.69	86.56	87.69	86.16	87.77	18,639	87.266	-1.89%
2020-03-31	0	111.0	110.0	111.0	105.5	111.0	25,009	2,694,659	107.75	89.38	88.58	89.38	84.95	89.38	31,058	86.763	4.23%
2020-03-30	0	106.5	105.7	106.7	106.5	106.5	5,000	532,500	106.50	85.76	85.11	85.92	85.76	85.76	6,209	85.758	-0.19%
2020-03-27	0	106.7	105.3	106.9	105.0	106.8	24,000	2,535,900	105.66	85.92	84.79	86.08	84.55	86.00	29,805	85.084	-0.28%
2020-03-26	0	107.0	105.8	107.0	105.9	107.0	4,000	426,800	106.70	86.16	85.19	86.16	85.27	86.16	4,967	85.919	-0.56%
2020-03-25	0	107.6	106.0	107.6	106.0	107.6	11,000	1,171,000	106.45	86.64	85.36	86.64	85.36	86.64	13,661	85.721	0.56%
2020-03-24	0	107.0	105.3	107.0	103.1	107.0	25,000	2,620,400	104.82	86.16	84.79	86.16	83.02	86.16	31,047	84.402	1.04%
2020-03-23	0	105.9	103.7	105.9	104.6	110.0	13,000	1,408,100	108.32	85.27	83.50	85.27	84.23	88.58	16,144	87.220	-5.45%
2020-03-20	0	112.0	111.6	112.5	111.5	112.0	7,000	781,800	111.69	90.19	89.86	90.59	89.78	90.19	8,693	89.934	0.90%
2020-03-19	0	111.0	108.1	111.0	111.0	111.6	6,000	666,600	111.10	89.38	87.05	89.38	89.38	89.86	7,451	89.462	-3.81%
2020-03-18	0	115.4	113.1	115.5	113.6	115.8	20,000	2,304,300	115.22	92.92	91.07	93.01	91.48	93.25	24,837	92.776	-2.20%
2020-03-17	0	118.0	116.0	119.7	113.7	118.0	13,000	1,507,900	115.99	95.02	93.41	96.39	91.56	95.02	16,144	93.402	-1.58%
2020-03-16	0	119.9	117.0	120.0	119.9	119.9	1,000	119,900	119.90	96.55	94.21	96.63	96.55	96.55	1,242	96.548	-1.32%
2020-03-13	0	121.5	121.0	121.5	117.4	121.5	19,888	2,398,224	120.59	97.84	97.43	97.84	94.54	97.84	24,698	97.101	-1.54%
2020-03-12	0	123.4	120.2	123.4	121.0	123.9	9,000	1,107,000	123.00	99.37	96.79	99.37	97.43	99.77	11,177	99.044	-1.67%
2020-03-11	0	125.5	124.0	125.5	124.0	125.5	6,000	749,300	124.88	101.1	99.85	101.1	99.85	101.1	7,451	100.56	-0.32%
2020-03-10	0	125.9	120.6	126.0	119.0	125.9	27,000	3,322,600	123.06	101.4	97.11	101.5	95.82	101.4	33,530	99.092	1.21%
2020-03-09	0	124.4	122.1	124.3	124.4	125.5	5,000	624,900	124.98	100.2	98.32	100.1	100.2	101.1	6,209	100.64	-2.05%
2020-03-06	0	127.0	126.8	127.3	124.5	127.0	23,000	2,892,200	125.75	102.3	102.1	102.5	100.3	102.3	28,563	101.26	1.36%
2020-03-05	0	126.3	125.9	126.3	124.8	126.5	31,000	3,902,400	125.88	100.9	100.6	100.9	99.70	101.1	38,805	100.56	1.04%
2020-03-04	0	125.0	124.8	125.6	125.0	127.5	18,000	2,270,500	126.14	99.86	99.70	100.3	99.86	101.9	22,532	100.77	-1.96%
2020-03-03	0	127.5	126.0	127.5	126.4	127.5	29,676	3,777,610	127.30	101.9	100.7	101.9	101.0	101.9	37,148	101.69	-0.16%
2020-03-02	0	127.7	127.3	127.7	127.2	128.0	5,000	637,800	127.56	102.0	101.7	102.0	101.6	102.3	6,259	101.90	-0.23%
2020-02-28	0	128.0	126.6	128.5	126.0	128.0	14,000	1,781,800	127.27	102.3	101.1	102.7	100.7	102.3	17,525	101.67	0.00%
2020-02-27	0	128.0	127.7	128.0	128.0	129.2	16,000	2,051,800	128.24	102.3	102.0	102.3	102.3	103.2	20,028	102.44	-0.62%
2020-02-26	0	128.8	128.3	128.8	128.2	128.9	6,000	772,800	128.80	102.9	102.5	102.9	102.4	103.0	7,511	102.89	-0.39%
2020-02-25	0	129.3	128.2	129.3	128.5	129.5	7,000	903,100	129.01	103.3	102.4	103.3	102.7	103.5	8,762	103.06	-0.46%
2020-02-24	0	129.9	128.5	129.9	128.2	129.9	5,000	643,600	128.72	103.8	102.7	103.8	102.4	103.8	6,259	102.83	-0.08%
2020-02-21	0	130.0	129.0	130.0	128.5	130.1	9,880	1,278,800	129.43	103.9	103.1	103.9	102.7	103.9	12,368	103.40	0.31%
2020-02-20	0	129.6	128.6	129.8	129.1	129.6	4,000	517,300	129.33	103.5	102.7	103.7	103.1	103.5	5,007	103.31	0.93%
2020-02-19	0	128.4	128.2	129.5	127.8	131.0	25,000	3,225,300	129.01	102.6	102.4	103.5	102.1	104.7	31,294	103.06	0.23%
2020-02-18	0	128.1	127.0	129.0	128.1	129.8	6,000	772,000	128.67	102.3	101.5	103.1	102.3	103.7	7,511	102.79	0.63%
2020-02-17	0	127.3	126.8	127.3	-	-	0	0	-	101.7	101.3	101.7	-	-	0	-	0.00%
2020-02-14	0	127.3	127.1	127.3	-	-	0	0	-	101.7	101.5	101.7	-	-	0	-	0.00%
2020-02-13	0	127.3	127.1	127.3	126.5	129.2	8,200	1,044,000	127.32	101.7	101.5	101.7	101.1	103.2	10,265	101.71	-2.08%
2020-02-12	0	130.0	128.4	130.0	-	-	0	0	-	103.9	102.6	103.9	-	-	0	-	0.00%
2020-02-11	0	130.0	128.5	130.0	130.0	130.0	1,000	130,000	130.00	103.9	102.7	103.9	103.9	103.9	1,252	103.85	0.78%
2020-02-10	0	129.0	128.2	130.6	129.0	129.0	1,000	129,000	129.00	103.1	102.4	104.3	103.1	103.1	1,252	103.05	-0.15%
2020-02-07	0	129.2	129.0	129.8	129.2	129.2	1,000	129,200	129.20	103.2	103.1	103.7	103.2	103.2	1,252	103.21	-0.62%
2020-02-06	0	130.0	130.0	131.0	130.0	130.6	10,000	1,301,000	130.10	103.9	103.9	104.7	103.9	104.3	12,518	103.93	-1.22%
2020-02-05	0	131.6	129.5	131.7	130.0	131.7	16,686	2,180,868	130.70	105.1	103.5	105.2	103.9	105.2	20,887	104.41	-0.08%
2020-02-04	0	131.7	131.6	131.7	130.1	131.7	13,000	1,705,800	131.22	105.2	105.1	105.2	103.9	105.2	16,273	104.82	0.00%
2020-02-03	0	131.7	131.5	131.7	128.2	131.7	34,390	4,470,997	130.01	105.2	105.1	105.2	102.4	105.2	43,049	103.86	-0.23%
2020-01-31	0	132.0	132.0	134.0	127.8	132.0	11,000	1,432,200	130.20	105.5	105.5	107.0	102.1	105.5	13,770	104.01	3.21%
2020-01-30	0	127.9	127.9	128.9	124.7	127.9	12,000	1,516,800	126.40	102.2	102.2	103.0	99.62	102.2	15,021	100.98	0.87%
2020-01-29	0	126.8	126.4	128.8	126.8	127.4	4,000	508,800	127.20	101.3	101.0	102.9	101.3	101.8	5,007	101.62	-2.16%
2020-01-24	0	129.6	128.4	130.4	-	-	0	0	-	103.5	102.6	104.2	-	-	0	-	0.00%
2020-01-23	0	129.6	129.6	129.9	129.0	129.5	3,000	388,000	129.33	103.5	103.5	103.8	103.1	103.5	3,755	103.32	0.08%
2020-01-22	0	129.5	128.6	130.0	129.5	129.5	2,000	259,000	129.50	103.5	102.7	103.9	103.5	103.5	2,504	103.45	0.23%
2020-01-21	0	129.2	129.2	129.5	127.1	129.2	9,000	1,157,400	128.60	103.2	103.2	103.5	101.5	103.2	11,266	102.73	-0.23%
2020-01-20	0	129.5	129.0	129.6	127.6	129.5	6,000	772,300	128.72	103.5	103.1	103.5	101.9	103.5	7,511	102.83	0.62%
2020-01-17	0	128.7	129.2	129.9	128.6	131.0	6,000	775,400	129.23	102.8	103.2	103.8	102.7	104.7	7,511	103.24	-0.31%
2020-01-16	0	129.1	128.5	131.5	-	-	0	0	-	103.1	102.7	105.1	-	-	0	-	0.00%
2020-01-15	0	129.1	128.2	129.7	128.0	129.1	8,100	1,042,650	128.72	103.1	102.4	103.6	102.3	103.1	10,139	102.83	0.00%
2020-01-14	0	129.1	129.1	130.0	128.0	129.1	4,000	515,200	128.80	103.1	103.1	103.9	102.3	103.1	5,007	102.89	0.08%
2020-01-13	0	129.0	128.5	129.0	126.5	129.0	15,000	1,915,700	127.71	103.1	102.7	103.1	101.1	103.1	18,777	102.03	0.47%
2020-01-10	0	128.4	127.4	128.5	-	-	0	0	-	102.6	101.8	102.7	-	-	0	-	0.00%
2020-01-09	0	128.4	127.4	128.5	128.4	128.4	1,000	128,400	128.40	102.6	101.8	102.7	102.6	102.6	1,252	102.57	-0.31%
2020-01-08	0	128.8	127.0	128.8	126.8	128.9	6,000	765,800	127.63	102.9	101.5	102.9	101.3	103.0	7,511	101.96	-0.16%
2020-01-07	0	129.0	129.0	130.1	129.0	130.1	5,000	648,200	129.64	103.1	103.1	103.9	103.1	103.9	6,259	103.56	-0.85%
2020-01-06	0	130.1	129.8	131.5	130.1	131.1	15,000	1,953,500	130.23	103.9	103.7	105.1	103.9	104.7	18,777	104.04	-1.44%
2020-01-03	0	132.0	130.0	132.0	129.1	132.0	8,000	1,048,000	131.00	105.5	103.9	105.5	103.1	105.5	10,014	104.65	0.00%
2020-01-02	0	132.0	130.7	133.0	-	-	0	0	-	105.5	104.4	106.2	-	-	0	-	0.00%
2019-12-31	0	132.0	132.0	132.5	131.8	132.0	12,000	1,583,400	131.95	105.5	105.5	105.8	105.3	105.5	15,021	105.41	0.00%
2019-12-30	0	132.0	132.0	132.5	132.0	132.0	5,000	660,000	132.00	105.5	105.5	105.8	105.5	105.5	6,259	105.45	0.00%
2019-12-27	0	132.0	131.9	132.5	132.0	132.0	7,000	924,000	132.00	105.5	105.4	105.8	105.5	105.5	8,762	105.45	0.00%
2019-12-24	0	132.0	132.0	132.7	130.2	132.0	4,000	526,200	131.55	105.5	105.5	106.0	104.0	105.5	5,007	105.09	0.23%
2019-12-23	0	131.7	131.5	131.8	131.5	131.7	3,000	394,800	131.60	105.2	105.1	105.3	105.1	105.2	3,755	105.13	0.15%
2019-12-20	0	131.5	131.0	131.5	130.1	131.5	13,000	1,700,700	130.82	105.1	104.7	105.1	103.9	105.1	16,273	104.51	0.38%
2019-12-19	0	131.0	130.9	131.0	130.9	131.0	6,000	785,900	130.98	104.7	104.6	104.7	104.6	104.7	7,511	104.64	0.08%
2019-12-18	0	130.9	130.5	131.0	130.5	130.9	4,000	522,800	130.70	104.6	104.3	104.7	104.3	104.6	5,007	104.41	0.54%
2019-12-17	0	130.2	130.2	130.3	130.0	130.2	4,000	520,600	130.15	104.0	104.0	104.1	103.9	104.0	5,007	103.97	0.70%
2019-12-16	0	129.3	129.0	130.2	128.2	129.3	4,000	515,300	128.83	103.3	103.1	104.0	102.4	103.3	5,007	102.91	-0.92%
2019-12-13	0	130.5	129.6	130.6	-	-	0	0	-	104.3	103.5	104.3	-	-	0	-	0.00%
2019-12-12	0	130.5	129.2	130.5	130.5	130.5	1,000	130,500	130.50	104.3	103.2	104.3	104.3	104.3	1,252	104.25	0.00%
2019-12-11	0	130.5	129.6	130.9	130.0	131.0	36,460	4,749,260	130.26	104.3	103.5	104.6	103.9	104.7	45,640	104.06	0.00%
2019-12-10	0	130.5	130.6	130.8	130.4	130.4	4,000	521,600	130.40	104.3	104.3	104.5	104.2	104.2	5,007	104.17	0.00%
2019-12-09	0	130.5	130.3	131.0	130.5	130.5	6,000	783,000	130.50	104.3	104.1	104.7	104.3	104.3	7,511	104.25	0.00%
2019-12-06	0	130.5	130.1	130.5	-	-	0	0	-	104.3	103.9	104.3	-	-	0	-	0.00%
2019-12-05	0	130.5	129.5	131.0	130.5	130.5	1,000	130,500	130.50	104.3	103.5	104.7	104.3	104.3	1,252	104.25	0.08%
2019-12-04	0	130.4	130.0	130.4	-	-	10	1,275	127.50	104.2	103.9	104.2	-	-	13	101.86	0.00%
2019-12-03	0	130.4	130.0	130.4	130.4	130.4	1,000	130,400	130.40	104.2	103.9	104.2	104.2	104.2	1,252	104.17	0.31%
2019-12-02	0	130.0	129.5	130.0	129.9	130.0	6,000	779,900	129.98	103.9	103.5	103.9	103.8	103.9	7,511	103.84	0.08%
2019-11-29	0	129.9	129.1	129.9	129.9	129.9	1,000	129,900	129.90	103.8	103.1	103.8	103.8	103.8	1,252	103.77	0.70%
2019-11-28	0	129.0	129.0	129.9	128.4	129.0	8,000	1,029,600	128.70	103.1	103.1	103.8	102.6	103.1	10,014	102.81	0.47%
2019-11-27	0	128.4	128.4	129.7	128.4	129.0	8,000	1,028,400	128.55	102.6	102.6	103.6	102.6	103.1	10,014	102.69	0.08%
2019-11-26	0	128.3	128.2	128.3	127.7	128.3	3,000	384,200	128.07	102.5	102.4	102.5	102.0	102.5	3,755	102.31	0.23%
2019-11-25	0	128.0	128.0	128.3	127.1	128.0	8,200	1,045,820	127.54	102.3	102.3	102.5	101.5	102.3	10,265	101.89	0.71%
2019-11-22	0	127.1	127.1	127.9	125.0	127.1	16,000	2,017,300	126.08	101.5	101.5	102.2	99.86	101.5	20,028	100.72	0.00%
2019-11-21	0	127.1	127.1	127.2	127.0	127.1	5,000	635,100	127.02	101.5	101.5	101.6	101.5	101.5	6,259	101.47	0.08%
2019-11-20	0	130.0	129.8	130.0	129.0	130.0	5,000	648,600	129.72	101.5	101.3	101.5	100.7	101.5	6,407	101.24	0.62%
2019-11-19	0	129.2	128.4	129.2	129.2	129.2	1,000	129,200	129.20	100.8	100.2	100.8	100.8	100.8	1,281	100.83	-0.31%
2019-11-18	0	129.6	128.7	129.6	-	-	500	64,000	128.00	101.1	100.4	101.1	-	-	641	99.895	-0.31%
2019-11-15	0	130.0	130.0	130.8	130.0	130.0	15,000	1,950,000	130.00	101.5	101.5	102.1	101.5	101.5	19,220	101.46	0.00%
2019-11-14	0	130.0	129.8	130.0	129.5	130.0	4,000	519,500	129.88	101.5	101.3	101.5	101.1	101.5	5,125	101.36	0.23%
2019-11-13	0	129.7	129.7	130.0	125.1	129.7	28,300	3,590,480	126.87	101.2	101.2	101.5	97.63	101.2	36,262	99.015	0.00%
2019-11-12	0	129.7	129.7	130.2	129.3	129.7	10,000	1,295,400	129.54	101.2	101.2	101.6	100.9	101.2	12,813	101.10	0.08%
2019-11-11	0	129.6	128.8	129.6	125.1	129.6	18,000	2,310,400	128.36	101.1	100.5	101.1	97.63	101.1	23,064	100.17	0.62%
2019-11-08	0	128.8	126.4	128.8	-	-	0	0	-	100.5	98.65	100.5	-	-	0	-	-0.08%
2019-11-07	0	128.9	128.1	128.9	128.1	130.0	8,400	1,084,160	129.07	100.6	99.97	100.6	99.97	101.5	10,763	100.73	-0.85%
2019-11-06	0	130.0	129.0	130.1	-	-	0	0	-	101.5	100.7	101.5	-	-	0	-	0.00%
2019-11-05	0	130.0	129.0	130.0	129.1	130.2	2,495	322,165	129.12	101.5	100.7	101.5	100.8	101.6	3,197	100.77	0.00%
2019-11-04	0	130.0	128.0	130.0	130.0	130.0	1,000	130,000	130.00	101.5	99.89	101.5	101.5	101.5	1,281	101.46	0.00%
2019-11-01	0	130.0	129.0	130.0	130.0	130.0	2,000	260,000	130.00	101.5	100.7	101.5	101.5	101.5	2,563	101.46	0.08%
2019-10-31	0	129.9	129.9	130.0	129.0	130.0	11,000	1,428,200	129.84	101.4	101.4	101.5	100.7	101.5	14,095	101.33	0.00%
2019-10-30	0	129.9	129.9	130.0	127.7	129.9	49,500	6,362,800	128.54	101.4	101.4	101.5	99.66	101.4	63,427	100.32	1.09%
2019-10-29	0	128.5	128.0	129.0	127.5	128.5	6,000	767,100	127.85	100.3	99.89	100.7	99.50	100.3	7,688	99.778	0.63%
2019-10-28	0	127.7	127.7	127.8	127.7	127.7	1,000	127,700	127.70	99.66	99.66	99.74	99.66	99.66	1,281	99.661	0.55%
2019-10-25	0	127.0	127.0	127.6	125.8	127.0	14,500	1,839,125	126.84	99.11	99.11	99.58	98.18	99.11	18,580	98.987	0.00%
2019-10-24	0	127.0	126.9	127.0	126.7	127.0	16,000	2,029,000	126.81	99.11	99.04	99.11	98.88	99.11	20,502	98.968	0.95%
2019-10-23	0	125.8	125.8	127.0	125.8	126.8	12,000	1,512,200	126.02	98.18	98.18	99.11	98.18	98.96	15,376	98.347	-0.79%
2019-10-22	0	126.8	125.8	127.0	125.6	127.0	41,000	5,196,500	126.74	98.96	98.18	99.11	98.02	99.11	52,535	98.915	0.56%
2019-10-21	0	126.1	126.1	127.0	125.8	126.9	11,000	1,386,700	126.06	98.41	98.41	99.11	98.18	99.04	14,095	98.384	-0.55%
2019-10-18	0	126.8	126.8	127.0	126.8	127.0	5,000	634,200	126.84	98.96	98.96	99.11	98.96	99.11	6,407	98.990	0.00%
2019-10-17	0	126.8	125.6	126.8	126.8	126.8	1,000	126,800	126.80	98.96	98.02	98.96	98.96	98.96	1,281	98.958	-0.16%
2019-10-16	0	127.0	126.0	127.0	-	-	0	0	-	99.11	98.33	99.11	-	-	0	-	0.00%
2019-10-15	0	127.0	126.0	127.0	125.8	127.0	24,000	3,039,400	126.64	99.11	98.33	99.11	98.18	99.11	30,752	98.835	0.16%
2019-10-14	0	126.8	125.4	126.8	-	-	0	0	-	98.96	97.87	98.96	-	-	0	-	0.00%
2019-10-11	0	126.8	125.0	126.8	124.5	126.8	10,065	1,259,430	125.13	98.96	97.55	98.96	97.16	98.96	12,897	97.655	1.85%
2019-10-10	0	124.5	122.8	124.5	-	-	0	0	-	97.16	95.84	97.16	-	-	0	-	-0.40%
2019-10-09	0	125.0	123.6	125.0	124.1	125.0	3,000	373,600	124.53	97.55	96.46	97.55	96.85	97.55	3,844	97.189	0.00%
2019-10-08	0	125.0	123.5	125.0	122.1	125.0	23,000	2,872,000	124.87	97.55	96.38	97.55	95.29	97.55	29,471	97.452	0.00%
2019-10-04	0	125.0	123.1	125.5	125.0	125.0	22,000	2,750,000	125.00	97.55	96.07	97.94	97.55	97.55	28,190	97.554	0.00%
2019-10-03	0	125.0	125.5	126.0	125.0	125.5	18,000	2,253,500	125.19	97.55	97.94	98.33	97.55	97.94	23,064	97.705	-0.79%
2019-10-02	0	126.0	125.0	126.0	126.0	126.0	1,000	126,000	126.00	98.33	97.55	98.33	98.33	98.33	1,281	98.334	-0.40%
2019-09-30	0	126.5	126.5	126.9	124.9	126.5	24,000	3,019,700	125.82	98.72	98.72	99.04	97.48	98.72	30,752	98.194	1.20%
2019-09-27	0	125.0	125.0	125.1	124.5	125.1	60,000	7,495,900	124.93	97.55	97.55	97.63	97.16	97.63	76,881	97.500	1.05%
2019-09-26	0	123.7	123.7	124.8	123.5	124.8	21,000	2,617,100	124.62	96.54	96.54	97.40	96.38	97.40	26,908	97.260	-0.32%
2019-09-25	0	124.1	124.1	125.3	123.4	124.1	4,076	504,794	123.85	96.85	96.85	97.79	96.30	96.85	5,223	96.653	0.08%
2019-09-24	0	124.0	124.4	124.8	123.0	124.7	13,000	1,607,900	123.68	96.77	97.09	97.40	95.99	97.32	16,658	96.527	1.06%
2019-09-23	0	122.7	122.6	124.3	122.7	122.7	1,000	122,700	122.70	95.76	95.68	97.01	95.76	95.76	1,281	95.759	-1.37%
2019-09-20	0	124.4	123.2	124.5	123.0	124.4	10,000	1,232,549	123.25	97.09	96.15	97.16	95.99	97.09	12,813	96.192	1.14%
2019-09-19	0	123.0	123.0	124.0	121.2	123.8	42,000	5,124,900	122.02	95.99	95.99	96.77	94.59	96.62	53,817	95.229	-0.24%
2019-09-18	0	123.3	123.2	124.7	123.3	123.3	1,000	123,300	123.30	96.23	96.15	97.32	96.23	96.23	1,281	96.227	-1.36%
2019-09-17	0	125.0	124.5	125.9	125.0	126.8	11,000	1,380,200	125.47	97.55	97.16	98.26	97.55	98.96	14,095	97.923	-1.42%
2019-09-16	0	126.8	125.7	126.8	124.5	126.8	12,000	1,510,800	125.90	98.96	98.10	98.96	97.16	98.96	15,376	98.256	1.44%
2019-09-13	0	125.0	125.0	126.0	124.5	126.2	6,000	752,400	125.40	97.55	97.55	98.33	97.16	98.49	7,688	97.866	0.40%
2019-09-12	0	124.5	124.5	125.0	-	-	0	0	-	97.16	97.16	97.55	-	-	0	-	0.00%
2019-09-11	0	124.5	122.9	126.5	122.6	126.3	21,000	2,619,900	124.76	97.16	95.91	98.72	95.68	98.57	26,908	97.364	0.08%
2019-09-10	0	124.4	123.3	124.4	-	-	2,040	254,388	124.70	97.09	96.23	97.09	-	-	2,614	97.319	-0.08%
2019-09-09	0	124.5	123.6	124.5	-	-	0	0	-	97.16	96.46	97.16	-	-	0	-	-0.16%
2019-09-06	0	124.7	124.5	125.5	124.0	126.0	26,000	3,248,700	124.95	97.32	97.16	97.94	96.77	98.33	33,315	97.515	0.56%
2019-09-05	0	124.0	123.0	124.0	122.6	124.2	31,000	3,833,900	123.67	96.77	95.99	96.77	95.68	96.93	39,722	96.519	-0.08%
2019-09-04	0	124.1	123.0	124.2	121.4	124.2	41,100	5,041,200	122.66	96.85	95.99	96.93	94.74	96.93	52,663	95.725	0.89%
2019-09-03	0	123.0	121.9	123.3	121.0	123.3	6,000	736,300	122.72	95.99	95.13	96.23	94.43	96.23	7,688	95.772	-0.57%
2019-09-02	0	123.7	122.0	123.7	-	-	1,497	185,927	124.20	96.54	95.21	96.54	-	-	1,918	96.929	-0.40%
2019-08-30	0	124.2	124.0	124.3	122.5	124.2	67,000	8,267,800	123.40	96.93	96.77	97.01	95.60	96.93	85,850	96.305	1.80%
2019-08-29	0	122.0	122.0	122.5	121.5	122.9	41,000	4,995,200	121.83	95.21	95.21	95.60	94.82	95.91	52,535	95.083	0.41%
2019-08-28	0	121.5	120.8	122.0	118.5	121.5	28,000	3,371,100	120.40	94.82	94.28	95.21	92.48	94.82	35,878	93.961	2.62%
2019-08-27	0	118.4	118.0	118.5	114.4	118.4	35,000	4,089,700	116.85	92.40	92.09	92.48	89.28	92.40	44,847	91.192	2.07%
2019-08-26	0	116.0	116.0	116.3	112.7	117.0	76,000	8,776,200	115.48	90.53	90.53	90.76	87.95	91.31	97,382	90.121	-0.09%
2019-08-23	0	116.1	116.0	116.9	114.1	116.8	27,000	3,118,800	115.51	90.61	90.53	91.23	89.05	91.15	34,596	90.148	0.09%
2019-08-22	0	116.0	114.5	116.0	113.0	116.0	25,000	2,858,200	114.33	90.53	89.36	90.53	88.19	90.53	32,034	89.225	1.40%
2019-08-21	0	114.4	113.5	114.4	113.4	114.4	5,000	569,300	113.86	89.28	88.58	89.28	88.50	89.28	6,407	88.860	-0.95%
2019-08-20	0	115.5	114.0	115.5	114.4	116.4	15,000	1,736,400	115.76	90.14	88.97	90.14	89.28	90.84	19,220	90.342	-0.43%
2019-08-19	0	116.0	116.4	116.6	115.4	116.8	23,779	2,754,331	115.83	90.53	90.84	91.00	90.06	91.15	30,469	90.397	-0.51%
2019-08-16	0	116.6	115.1	116.9	111.4	116.6	135,000	15,280,400	113.19	91.00	89.83	91.23	86.94	91.00	172,982	88.335	1.48%
2019-08-15	0	114.9	113.5	114.9	112.7	115.9	60,671	6,946,974	114.50	89.67	88.58	89.67	87.95	90.45	77,741	89.361	-0.78%
2019-08-14	0	115.8	115.6	116.0	114.5	117.8	21,000	2,422,000	115.33	90.37	90.22	90.53	89.36	91.93	26,908	90.009	-1.45%
2019-08-13	0	117.5	117.0	117.7	116.1	117.5	30,000	3,501,100	116.70	91.70	91.31	91.86	90.61	91.70	38,440	91.079	-1.01%
2019-08-12	0	118.7	118.7	119.0	117.3	119.0	19,000	2,241,800	117.99	92.64	92.64	92.87	91.54	92.87	24,346	92.082	-1.08%
2019-08-09	0	120.0	118.3	120.0	-	-	0	0	-	93.65	92.32	93.65	-	-	0	-	-0.41%
2019-08-08	0	120.5	119.0	120.5	-	-	0	0	-	94.04	92.87	94.04	-	-	0	-	-0.33%
2019-08-07	0	120.9	120.9	121.0	119.3	121.0	16,000	1,930,800	120.68	94.35	94.35	94.43	93.11	94.43	20,502	94.178	-0.08%
2019-08-06	0	121.0	120.7	121.2	119.8	121.3	10,000	1,207,700	120.77	94.43	94.20	94.59	93.50	94.67	12,813	94.252	-0.49%
2019-08-05	0	121.6	121.0	121.6	119.0	122.0	42,100	5,049,810	119.95	94.90	94.43	94.90	92.87	95.21	53,945	93.611	-1.14%
2019-08-02	0	123.0	121.2	123.0	119.8	123.3	17,400	2,107,140	121.10	95.99	94.59	95.99	93.50	96.23	22,295	94.510	-0.32%
2019-08-01	0	123.4	122.3	123.4	122.1	123.4	3,000	368,900	122.97	96.30	95.45	96.30	95.29	96.30	3,844	95.967	-0.08%
2019-07-31	0	123.5	123.5	123.8	122.5	123.5	6,000	738,500	123.08	96.38	96.38	96.62	95.60	96.38	7,688	96.058	-1.04%
2019-07-30	0	124.8	124.5	124.8	123.5	124.8	5,000	621,800	124.36	97.40	97.16	97.40	96.38	97.40	6,407	97.054	0.32%
2019-07-29	0	124.4	124.0	124.5	122.0	124.4	16,000	1,971,800	123.24	97.09	96.77	97.16	95.21	97.09	20,502	96.178	0.48%
2019-07-26	0	123.8	123.0	124.0	-	-	0	0	-	96.62	95.99	96.77	-	-	0	-	0.00%
2019-07-25	0	123.8	123.2	123.9	123.2	123.8	7,000	864,100	123.44	96.62	96.15	96.70	96.15	96.62	8,969	96.338	0.24%
2019-07-24	0	123.5	123.3	123.6	122.5	123.5	6,000	739,200	123.20	96.38	96.23	96.46	95.60	96.38	7,688	96.149	0.49%
2019-07-23	0	122.9	123.3	123.7	122.4	123.5	8,000	982,100	122.76	95.91	96.23	96.54	95.52	96.38	10,251	95.807	-0.49%
2019-07-22	0	123.5	122.8	123.6	121.9	123.6	15,000	1,839,400	122.63	96.38	95.84	96.46	95.13	96.46	19,220	95.701	-0.24%
2019-07-19	0	123.8	122.2	123.8	123.0	123.8	20,000	2,466,000	123.30	96.62	95.37	96.62	95.99	96.62	25,627	96.227	0.81%
2019-07-18	0	122.8	122.0	123.0	-	-	500	60,500	121.00	95.84	95.21	95.99	-	-	641	94.432	0.00%
2019-07-17	0	122.8	121.8	122.8	121.5	122.8	11,000	1,341,400	121.95	95.84	95.06	95.84	94.82	95.84	14,095	95.170	0.74%
2019-07-16	0	121.9	121.8	122.0	120.6	121.9	2,000	242,500	121.25	95.13	95.06	95.21	94.12	95.13	2,563	94.627	0.33%
2019-07-15	0	121.5	120.5	121.5	-	-	0	0	-	94.82	94.04	94.82	-	-	0	-	-0.41%
2019-07-12	0	122.0	121.1	122.6	121.8	122.0	2,000	243,800	121.90	95.21	94.51	95.68	95.06	95.21	2,563	95.134	0.16%
2019-07-11	0	121.8	120.1	121.8	119.5	121.8	23,000	2,762,500	120.11	95.06	93.73	95.06	93.26	95.06	29,471	93.736	1.16%
2019-07-10	0	120.4	120.3	121.9	119.4	121.9	36,000	4,330,900	120.30	93.96	93.89	95.13	93.18	95.13	46,128	93.888	0.08%
2019-07-09	0	120.3	119.6	121.4	-	-	0	0	-	93.89	93.34	94.74	-	-	0	-	0.00%
2019-07-08	0	120.3	120.0	121.9	120.3	122.0	11,000	1,330,700	120.97	93.89	93.65	95.13	93.89	95.21	14,095	94.411	-0.99%
2019-07-05	0	121.5	120.6	121.9	-	-	0	0	-	94.82	94.12	95.13	-	-	0	-	0.00%
2019-07-04	0	121.5	120.7	121.5	121.4	121.9	7,000	851,200	121.60	94.82	94.20	94.82	94.74	95.13	8,969	94.900	0.08%
2019-07-03	0	121.4	120.6	121.5	120.1	121.5	13,000	1,573,200	121.02	94.74	94.12	94.82	93.73	94.82	16,658	94.444	0.00%
2019-07-02	0	121.4	121.0	121.5	121.4	121.6	10,000	1,215,000	121.50	94.74	94.43	94.82	94.74	94.90	12,813	94.822	-0.49%
2019-06-28	0	122.0	122.0	122.2	118.9	122.0	87,000	10,483,800	120.50	95.21	95.21	95.37	92.79	95.21	111,477	94.044	1.67%
2019-06-27	0	120.0	119.5	120.0	119.4	120.0	42,000	5,025,700	119.66	93.65	93.26	93.65	93.18	93.65	53,817	93.386	0.42%
2019-06-26	0	119.5	119.0	119.2	118.3	119.5	4,000	476,800	119.20	93.26	92.87	93.03	92.32	93.26	5,125	93.027	0.00%
2019-06-25	0	119.5	119.0	119.5	118.8	119.5	34,000	4,049,900	119.11	93.26	92.87	93.26	92.71	93.26	43,566	92.961	0.00%
2019-06-24	0	119.5	119.0	119.5	118.4	119.5	16,400	1,952,000	119.02	93.26	92.87	93.26	92.40	93.26	21,014	92.890	0.42%
2019-06-21	0	119.0	118.1	119.0	119.0	119.0	10,000	1,190,000	119.00	92.87	92.17	92.87	92.87	92.87	12,813	92.871	0.00%
2019-06-20	0	119.0	119.0	119.6	117.8	119.0	58,000	6,898,700	118.94	92.87	92.87	93.34	91.93	92.87	74,318	92.827	0.00%
2019-06-19	0	119.0	118.8	119.4	118.2	119.3	15,000	1,784,600	118.97	92.87	92.71	93.18	92.25	93.11	19,220	92.850	-0.25%
2019-06-18	0	119.3	119.2	119.6	117.9	119.3	65,000	7,693,800	118.37	93.11	93.03	93.34	92.01	93.11	83,288	92.376	0.51%
2019-06-17	0	118.7	118.7	119.4	116.1	118.7	50,000	5,883,600	117.67	92.64	92.64	93.18	90.61	92.64	64,067	91.835	0.59%
2019-06-14	0	118.0	117.0	118.0	117.0	118.0	18,000	2,120,500	117.81	92.09	91.31	92.09	91.31	92.09	23,064	91.939	-0.76%
2019-06-13	0	118.9	117.7	119.0	-	-	0	0	-	92.79	91.86	92.87	-	-	0	-	0.00%
2019-06-12	0	118.9	118.7	119.0	118.0	118.9	10,000	1,184,100	118.41	92.79	92.64	92.87	92.09	92.79	12,813	92.411	0.17%
2019-06-11	0	118.7	118.7	119.0	117.5	119.0	20,000	2,368,800	118.44	92.64	92.64	92.87	91.70	92.87	25,627	92.434	0.08%
2019-06-10	0	118.6	118.2	118.6	118.1	119.3	19,000	2,256,300	118.75	92.56	92.25	92.56	92.17	93.11	24,346	92.678	0.08%
2019-06-06	0	118.5	117.5	119.0	-	-	0	0	-	92.48	91.70	92.87	-	-	0	-	0.00%
2019-06-05	0	118.5	118.2	119.0	118.5	118.5	1,020	120,844	118.47	92.48	92.25	92.87	92.48	92.48	1,307	92.461	-0.42%
2019-06-04	0	119.0	118.2	119.0	-	-	0	0	-	92.87	92.25	92.87	-	-	0	-	-0.58%
2019-06-03	0	119.7	118.7	119.7	119.0	120.1	40,000	4,771,000	119.28	93.42	92.64	93.42	92.87	93.73	51,254	93.086	-0.25%
2019-05-31	0	120.0	120.0	120.1	117.3	120.0	402,000	48,031,100	119.48	93.65	93.65	93.73	91.54	93.65	515,102	93.246	0.84%
2019-05-30	0	119.0	118.8	119.5	118.8	119.0	57,724	6,867,759	118.98	92.87	92.71	93.26	92.71	92.87	73,964	92.852	0.08%
2019-05-29	0	118.9	118.9	119.5	118.8	119.7	56,500	6,748,300	119.44	92.79	92.79	93.26	92.71	93.42	72,396	93.214	-0.50%
2019-05-28	0	119.5	119.0	119.5	117.5	119.7	24,000	2,859,100	119.13	93.26	92.87	93.26	91.70	93.42	30,752	92.972	0.42%
2019-05-27	0	119.0	117.9	119.0	115.8	119.0	48,000	5,633,900	117.37	92.87	92.01	92.87	90.37	92.87	61,505	91.601	2.15%
2019-05-24	0	116.5	115.8	117.3	115.5	117.9	61,000	7,150,500	117.22	90.92	90.37	91.54	90.14	92.01	78,162	91.483	0.09%
2019-05-23	0	116.4	114.8	116.4	-	-	0	0	-	90.84	89.59	90.84	-	-	0	-	-0.43%
2019-05-22	0	116.9	116.0	116.9	116.8	117.0	6,000	701,300	116.88	91.23	90.53	91.23	91.15	91.31	7,688	91.219	0.43%
2019-05-21	0	116.4	116.0	116.5	115.3	116.4	28,000	3,245,400	115.91	90.84	90.53	90.92	89.98	90.84	35,878	90.457	0.87%
2019-05-20	0	115.4	115.1	115.5	114.0	115.6	24,000	2,752,200	114.68	90.06	89.83	90.14	88.97	90.22	30,752	89.496	-0.09%
2019-05-17	0	115.5	114.5	115.5	115.5	115.8	4,000	462,700	115.68	90.14	89.36	90.14	90.14	90.37	5,125	90.276	-0.26%
2019-05-16	0	115.8	115.2	115.9	115.0	115.8	3,024	349,367	115.53	90.37	89.91	90.45	89.75	90.37	3,875	90.164	0.09%
2019-05-15	0	115.7	114.5	115.8	114.4	116.4	12,024	1,390,193	115.62	90.30	89.36	90.37	89.28	90.84	15,407	90.232	0.52%
2019-05-14	0	115.1	113.8	115.3	112.0	116.2	19,816	2,274,029	114.76	89.83	88.81	89.98	87.41	90.69	25,391	89.560	0.44%
2019-05-10	0	114.6	113.5	114.6	112.0	114.6	28,000	3,168,800	113.17	89.44	88.58	89.44	87.41	89.44	35,878	88.322	-0.35%
2019-05-09	0	115.0	114.0	115.3	114.1	115.0	25,000	2,867,800	114.71	89.75	88.97	89.98	89.05	89.75	32,034	89.525	-0.78%
2019-05-08	0	115.9	115.6	116.2	114.0	116.5	16,000	1,853,800	115.86	90.45	90.22	90.69	88.97	90.92	20,502	90.422	-0.52%
2019-05-07	0	116.5	114.6	116.0	113.4	116.5	3,000	344,200	114.73	90.92	89.44	90.53	88.50	90.92	3,844	89.541	2.73%
2019-05-06	0	113.4	113.0	115.5	113.1	115.2	16,000	1,823,000	113.94	88.50	88.19	90.14	88.27	89.91	20,502	88.920	-3.08%
2019-05-03	0	117.0	115.8	118.2	116.0	118.5	18,000	2,115,900	117.55	91.31	90.37	92.25	90.53	92.48	23,064	91.739	-0.85%
2019-05-02	0	118.0	115.7	118.0	114.5	118.0	74,000	8,587,600	116.05	92.09	90.30	92.09	89.36	92.09	94,820	90.568	1.11%
2019-04-30	0	116.7	116.5	116.7	112.2	116.8	88,000	10,133,400	115.15	91.08	90.92	91.08	87.56	91.15	112,759	89.868	3.27%
2019-04-29	0	113.0	113.0	113.8	111.0	113.7	96,440	10,878,968	112.81	88.19	88.19	88.81	86.63	88.73	123,573	88.037	1.80%
2019-04-26	0	111.0	110.5	112.2	111.0	111.0	2,000	222,000	111.00	86.63	86.24	87.56	86.63	86.63	2,563	86.628	-0.80%
2019-04-25	0	111.9	110.6	112.0	110.6	111.9	5,000	554,300	110.86	87.33	86.32	87.41	86.32	87.33	6,407	86.518	0.90%
2019-04-24	0	110.9	110.8	111.8	110.0	111.3	25,000	2,763,900	110.56	86.55	86.47	87.25	85.85	86.86	32,034	86.281	-0.09%
2019-04-23	0	111.0	110.1	111.0	-	-	0	0	-	86.63	85.93	86.63	-	-	0	-	0.00%
2019-04-18	0	111.0	110.4	111.9	110.3	111.2	7,080	783,596	110.68	86.63	86.16	87.33	86.08	86.78	9,072	86.376	0.45%
2019-04-17	0	110.5	110.2	111.0	110.5	110.5	2,000	221,000	110.50	86.24	86.00	86.63	86.24	86.24	2,563	86.237	0.00%
2019-04-16	0	110.5	110.3	110.7	110.1	111.1	9,000	996,300	110.70	86.24	86.08	86.39	85.93	86.71	11,532	86.393	-0.54%
2019-04-15	0	111.1	110.6	111.1	-	-	0	0	-	86.71	86.32	86.71	-	-	0	-	0.00%
2019-04-12	0	111.1	110.6	111.1	111.1	111.9	4,000	445,300	111.33	86.71	86.32	86.71	86.71	87.33	5,125	86.881	-0.80%
2019-04-11	0	112.0	110.5	112.0	110.5	112.0	10,000	1,110,400	111.04	87.41	86.24	87.41	86.24	87.41	12,813	86.659	0.81%
2019-04-10	0	111.1	111.1	111.8	111.1	111.5	7,000	779,400	111.34	86.71	86.71	87.25	86.71	87.02	8,969	86.895	-0.36%
2019-04-09	0	111.5	111.3	112.0	111.3	112.0	33,000	3,688,200	111.76	87.02	86.86	87.41	86.86	87.41	42,284	87.224	-0.54%
2019-04-08	0	112.1	111.7	112.1	111.6	112.5	10,600	1,186,360	111.92	87.49	87.17	87.49	87.10	87.80	13,582	87.346	-0.36%
2019-04-04	0	112.5	112.1	112.5	111.6	113.7	17,000	1,919,200	112.89	87.80	87.49	87.80	87.10	88.73	21,783	88.106	-0.79%
2019-04-03	0	113.4	112.9	113.5	113.0	113.4	2,000	226,400	113.20	88.50	88.11	88.58	88.19	88.50	2,563	88.345	0.35%
2019-04-02	0	113.0	112.6	113.5	113.0	114.7	15,775	1,786,072	113.22	88.19	87.88	88.58	88.19	89.52	20,213	88.361	0.44%
2019-04-01	0	112.5	112.8	113.0	112.5	115.0	12,686	1,446,490	114.02	87.80	88.03	88.19	87.80	89.75	16,255	88.986	-1.14%
2019-03-29	0	113.8	113.5	113.9	110.6	113.8	87,000	9,755,700	112.13	88.81	88.58	88.89	86.32	88.81	111,477	87.513	2.89%
2019-03-28	0	110.6	110.6	110.7	109.7	111.5	42,620	4,701,872	110.32	86.32	86.32	86.39	85.61	87.02	54,611	86.098	0.91%
2019-03-27	0	109.6	109.6	109.7	108.1	109.8	35,000	3,825,800	109.31	85.53	85.53	85.61	84.36	85.69	44,847	85.308	1.39%
2019-03-26	0	108.1	108.0	108.3	108.1	109.0	19,000	2,063,000	108.58	84.36	84.29	84.52	84.36	85.07	24,346	84.738	0.09%
2019-03-25	0	108.0	108.0	108.8	107.1	108.0	87,000	9,355,600	107.54	84.29	84.29	84.91	83.58	84.29	111,477	83.924	0.84%
2019-03-22	0	107.1	107.1	107.5	106.5	107.6	12,440	1,331,640	107.05	83.58	83.58	83.90	83.12	83.97	15,940	83.541	-0.65%
2019-03-21	0	107.8	106.9	108.0	107.5	107.8	2,000	215,300	107.65	84.13	83.43	84.29	83.90	84.13	2,563	84.013	0.09%
2019-03-20	0	107.7	107.2	107.8	-	-	0	0	-	84.05	83.66	84.13	-	-	0	-	0.00%
2019-03-19	0	107.7	107.2	107.7	107.0	107.7	19,965	2,142,755	107.33	84.05	83.66	84.05	83.51	84.05	25,582	83.760	0.37%
2019-03-18	0	107.3	107.1	107.3	107.0	107.3	2,000	214,300	107.15	83.74	83.58	83.74	83.51	83.74	2,563	83.623	0.94%
2019-03-15	0	106.3	106.3	106.9	106.3	107.0	23,000	2,449,700	106.51	82.96	82.96	83.43	82.96	83.51	29,471	83.122	-0.19%
2019-03-14	0	106.5	106.4	107.0	106.2	107.0	54,500	5,791,400	106.26	83.12	83.04	83.51	82.88	83.51	69,833	82.932	0.28%
2019-03-13	0	106.2	106.1	106.2	106.2	106.3	6,000	637,400	106.23	82.88	82.80	82.88	82.88	82.96	7,688	82.908	0.66%
2019-03-12	0	106.5	106.5	107.5	106.5	107.9	18,000	1,929,600	107.20	82.34	82.34	83.11	82.34	83.42	23,283	82.876	0.28%
2019-03-11	0	106.2	106.1	107.0	106.1	107.5	10,195	1,086,089	106.53	82.10	82.03	82.72	82.03	83.11	13,187	82.360	0.09%
2019-03-08	0	106.1	106.1	107.5	106.1	108.0	11,000	1,175,200	106.84	82.03	82.03	83.11	82.03	83.49	14,228	82.595	-1.30%
2019-03-07	0	107.5	106.8	108.0	106.7	108.0	8,000	858,300	107.29	83.11	82.57	83.49	82.49	83.49	10,348	82.944	0.00%
2019-03-06	0	107.5	107.5	107.7	106.0	107.5	26,722	2,851,343	106.70	83.11	83.11	83.26	81.95	83.11	34,565	82.493	0.47%
2019-03-05	0	107.0	106.5	107.4	106.5	107.0	7,000	747,500	106.79	82.72	82.34	83.03	82.34	82.72	9,054	82.556	-0.47%
2019-03-04	0	107.5	107.5	107.8	106.6	108.0	10,100	1,085,580	107.48	83.11	83.11	83.34	82.41	83.49	13,064	83.095	-0.28%
2019-03-01	0	107.8	107.1	107.9	107.0	109.6	45,000	4,880,600	108.46	83.34	82.80	83.42	82.72	84.73	58,207	83.849	-3.06%
2019-02-28	0	111.2	111.0	112.0	104.6	111.9	213,925	23,335,729	109.08	85.97	85.81	86.59	80.87	86.51	276,710	84.333	5.00%
2019-02-27	0	105.9	105.9	106.1	103.0	106.4	127,405	13,375,308	104.98	81.87	81.87	82.03	79.63	82.26	164,797	81.162	0.00%
2019-02-26	0	105.9	105.9	106.5	104.0	106.0	97,000	10,216,900	105.33	81.87	81.87	82.34	80.40	81.95	125,469	81.430	1.92%
2019-02-25	0	103.9	103.2	104.0	103.0	104.0	36,000	3,723,000	103.42	80.33	79.78	80.40	79.63	80.40	46,566	79.951	1.37%
2019-02-22	0	102.5	102.5	102.9	101.8	103.0	16,000	1,643,300	102.71	79.24	79.24	79.55	78.70	79.63	20,696	79.402	0.00%
2019-02-21	0	102.5	102.0	102.7	101.9	102.5	19,000	1,942,200	102.22	79.24	78.86	79.40	78.78	79.24	24,576	79.027	0.00%
2019-02-20	0	102.5	101.8	102.5	101.6	102.7	13,000	1,328,100	102.16	79.24	78.70	79.24	78.55	79.40	16,815	78.981	0.29%
2019-02-19	0	102.2	101.2	102.2	102.0	102.2	5,000	510,600	102.12	79.01	78.24	79.01	78.86	79.01	6,467	78.949	0.10%
2019-02-18	0	102.1	101.5	102.1	101.0	102.1	16,000	1,626,900	101.68	78.93	78.47	78.93	78.08	78.93	20,696	78.610	0.89%
2019-02-15	0	101.2	101.0	101.8	101.2	103.0	15,680	1,602,472	102.20	78.24	78.08	78.70	78.24	79.63	20,282	79.010	-0.78%
2019-02-14	0	102.0	101.5	102.6	100.8	102.5	90,857	9,200,429	101.26	78.86	78.47	79.32	77.93	79.24	117,523	78.286	0.99%
2019-02-13	0	101.0	100.7	101.0	99.80	101.0	55,000	5,550,700	100.92	78.08	77.85	78.08	77.16	78.08	71,142	78.023	1.05%
2019-02-12	0	99.95	99.90	99.95	99.55	100.7	31,000	3,104,500	100.15	77.27	77.23	77.27	76.96	77.85	40,098	77.422	0.15%
2019-02-11	0	99.80	99.80	99.85	99.80	100.8	14,000	1,401,400	100.10	77.16	77.16	77.19	77.16	77.93	18,109	77.387	-0.30%
2019-02-08	0	100.1	100.0	100.1	100.0	100.7	11,800	1,183,580	100.30	77.39	77.31	77.39	77.31	77.85	15,263	77.545	0.00%
2019-02-04	0	100.1	99.85	100.6	100.0	100.6	21,205	2,129,491	100.42	77.39	77.19	77.77	77.31	77.77	27,429	77.638	0.10%
2019-02-01	0	100.0	100.0	100.4	100.0	101.0	31,321	3,148,382	100.52	77.31	77.31	77.62	77.31	78.08	40,513	77.712	-0.70%
2019-01-31	0	100.7	100.7	100.9	97.80	101.0	114,654	11,412,701	99.540	77.85	77.85	78.01	75.61	78.08	148,304	76.955	2.34%
2019-01-30	0	98.40	98.00	98.40	97.60	98.45	17,000	1,668,250	98.132	76.07	75.76	76.07	75.45	76.11	21,989	75.866	0.92%
2019-01-29	0	97.50	97.50	98.05	97.45	98.05	16,000	1,561,650	97.603	75.38	75.38	75.80	75.34	75.80	20,696	75.457	-0.10%
2019-01-28	0	97.60	97.50	98.00	97.60	98.00	13,714	1,341,458	97.817	75.45	75.38	75.76	75.45	75.76	17,739	75.622	-0.10%
2019-01-25	0	97.70	97.60	97.80	97.45	97.90	37,000	3,612,100	97.624	75.53	75.45	75.61	75.34	75.69	47,859	75.473	0.10%
2019-01-24	0	97.60	97.45	97.70	97.25	97.90	17,000	1,657,400	97.494	75.45	75.34	75.53	75.18	75.69	21,989	75.373	0.21%
2019-01-23	0	97.40	97.10	97.20	97.00	97.40	9,000	875,150	97.239	75.30	75.07	75.15	74.99	75.30	11,641	75.175	-0.05%
2019-01-22	0	97.45	97.05	97.50	97.20	97.95	10,000	974,400	97.440	75.34	75.03	75.38	75.15	75.73	12,935	75.331	0.21%
2019-01-21	0	97.25	97.10	97.25	96.90	97.25	8,000	776,850	97.106	75.18	75.07	75.18	74.91	75.18	10,348	75.073	0.21%
2019-01-18	0	97.05	97.00	97.45	96.90	97.55	28,000	2,727,400	97.407	75.03	74.99	75.34	74.91	75.42	36,218	75.306	-0.67%
2019-01-17	0	97.70	97.20	97.70	97.05	97.95	19,722	1,926,839	97.700	75.53	75.15	75.53	75.03	75.73	25,510	75.532	0.62%
2019-01-16	0	97.10	97.10	97.45	97.00	97.45	6,000	582,950	97.158	75.07	75.07	75.34	74.99	75.34	7,761	75.113	0.05%
2019-01-15	0	97.05	97.00	97.10	96.65	97.80	48,000	4,658,650	97.055	75.03	74.99	75.07	74.72	75.61	62,088	75.033	0.26%
2019-01-14	0	96.80	96.60	96.95	96.60	96.95	16,000	1,549,400	96.838	74.84	74.68	74.95	74.68	74.95	20,696	74.865	-0.10%
2019-01-11	0	96.90	96.60	96.90	96.90	96.90	6,000	581,400	96.900	74.91	74.68	74.91	74.91	74.91	7,761	74.913	0.31%
2019-01-10	0	96.60	96.60	96.65	96.55	96.70	14,000	1,352,700	96.621	74.68	74.68	74.72	74.64	74.76	18,109	74.698	-0.10%
2019-01-09	0	96.70	96.55	96.85	96.50	96.90	22,000	2,126,550	96.661	74.76	74.64	74.87	74.60	74.91	28,457	74.729	0.05%
2019-01-08	0	96.65	96.50	96.60	96.60	97.10	7,000	677,700	96.814	74.72	74.60	74.68	74.68	75.07	9,054	74.847	-0.15%
2019-01-07	0	96.80	96.80	96.95	96.60	97.00	8,000	774,600	96.825	74.84	74.84	74.95	74.68	74.99	10,348	74.855	-0.21%
2019-01-04	0	97.00	96.50	97.00	96.50	97.30	26,000	2,518,500	96.865	74.99	74.60	74.99	74.60	75.22	33,631	74.887	-0.72%
2019-01-03	0	97.70	96.80	98.00	96.65	98.40	12,300	1,194,070	97.079	75.53	74.84	75.76	74.72	76.07	15,910	75.052	-0.31%
2019-01-02	0	98.00	97.30	98.40	97.00	98.50	19,000	1,858,300	97.805	75.76	75.22	76.07	74.99	76.15	24,576	75.613	-1.51%
2018-12-31	0	99.50	97.70	99.15	97.10	99.50	58,000	5,717,650	98.580	76.92	75.53	76.65	75.07	76.92	75,023	76.212	2.31%
2018-12-28	0	97.25	96.90	97.55	96.50	98.00	49,000	4,752,150	96.983	75.18	74.91	75.42	74.60	75.76	63,381	74.977	0.93%
2018-12-27	0	96.35	96.35	96.40	96.35	97.20	23,001	2,219,296	96.487	74.49	74.49	74.53	74.49	75.15	29,752	74.594	-0.26%
2018-12-24	0	96.60	96.00	97.15	96.00	96.60	17,500	1,684,225	96.241	74.68	74.22	75.11	74.22	74.68	22,636	74.404	-0.05%
2018-12-21	0	96.65	96.60	96.65	96.55	97.95	22,000	2,136,550	97.116	74.72	74.68	74.72	74.64	75.73	28,457	75.080	-0.92%
2018-12-20	0	97.55	97.55	97.60	97.50	97.80	22,000	2,149,000	97.682	75.42	75.42	75.45	75.38	75.61	28,457	75.518	-0.10%
2018-12-19	0	97.65	97.55	97.65	97.55	98.00	6,000	586,550	97.758	75.49	75.42	75.49	75.42	75.76	7,761	75.577	-0.36%
2018-12-18	0	98.00	97.55	98.20	97.50	98.20	37,000	3,619,500	97.824	75.76	75.42	75.92	75.38	75.92	47,859	75.628	0.15%
2018-12-17	0	97.85	97.80	98.60	97.85	98.60	9,000	883,600	98.178	75.65	75.61	76.23	75.65	76.23	11,641	75.901	-0.76%
2018-12-14	0	98.60	98.25	98.60	98.20	99.25	49,000	4,838,200	98.739	76.23	75.96	76.23	75.92	76.73	63,381	76.335	0.41%
2018-12-13	0	101.2	101.1	101.3	100.9	101.5	3,106,000	314,017,600	101.10	75.92	75.84	75.99	75.69	76.14	4,140,325	75.844	0.10%
2018-12-12	0	101.1	100.6	101.2	100.6	101.2	80,500	8,114,300	100.80	75.84	75.47	75.92	75.47	75.92	107,307	75.617	0.40%
2018-12-11	0	100.7	100.7	100.9	100.4	100.9	12,000	1,207,600	100.63	75.54	75.54	75.69	75.32	75.69	15,996	75.493	0.30%
2018-12-10	0	100.4	100.4	101.4	100.4	101.0	16,000	1,609,600	100.60	75.32	75.32	76.07	75.32	75.77	21,328	75.468	-0.59%
2018-12-07	0	101.0	100.6	101.3	100.1	101.2	42,000	4,226,900	100.64	75.77	75.47	75.99	75.09	75.92	55,986	75.499	0.00%
2018-12-06	0	101.0	101.0	101.1	100.5	101.2	46,000	4,636,900	100.80	75.77	75.77	75.84	75.39	75.92	61,318	75.620	0.00%
2018-12-05	0	101.0	100.6	101.0	100.4	101.1	68,348	6,875,450	100.59	75.77	75.47	75.77	75.32	75.84	91,108	75.464	-0.30%
2018-12-04	0	101.3	101.2	101.4	100.3	101.5	78,160	7,887,736	100.92	75.99	75.92	76.07	75.24	76.14	104,188	75.707	-0.69%
2018-12-03	0	102.0	101.6	102.0	101.2	102.3	25,000	2,544,100	101.76	76.52	76.22	76.52	75.92	76.74	33,325	76.342	0.20%
2018-11-30	0	101.8	101.8	101.9	100.5	101.9	53,500	5,408,600	101.10	76.37	76.37	76.44	75.39	76.44	71,316	75.840	0.20%
2018-11-29	0	101.6	101.0	101.6	101.5	102.1	17,000	1,728,800	101.69	76.22	75.77	76.22	76.14	76.59	22,661	76.289	0.10%
2018-11-28	0	101.5	101.5	101.9	101.1	101.8	225,500	22,734,550	100.82	76.14	76.14	76.44	75.84	76.37	300,593	75.632	0.30%
2018-11-27	0	101.2	100.7	101.2	99.65	101.3	77,000	7,722,900	100.30	75.92	75.54	75.92	74.76	75.99	102,642	75.241	-0.69%
2018-11-26	0	101.9	101.6	102.0	100.3	102.9	63,000	6,364,600	101.03	76.44	76.22	76.52	75.24	77.19	83,980	75.788	1.29%
2018-11-23	0	100.6	100.6	101.3	100.3	100.7	26,120	2,627,652	100.60	75.47	75.47	75.99	75.24	75.54	34,818	75.468	-0.40%
2018-11-22	0	101.0	100.8	101.0	100.6	101.3	11,000	1,110,900	100.99	75.77	75.62	75.77	75.47	75.99	14,663	75.762	-0.30%
2018-11-21	0	101.3	101.2	101.3	100.3	101.4	68,000	6,866,900	100.98	75.99	75.92	75.99	75.24	76.07	90,645	75.756	-0.10%
2018-11-20	0	101.4	101.4	101.9	101.2	102.1	34,000	3,454,700	101.61	76.07	76.07	76.44	75.92	76.59	45,322	76.225	-0.69%
2018-11-19	0	102.1	102.0	102.2	101.2	102.1	59,000	6,013,200	101.92	76.59	76.52	76.67	75.92	76.59	78,648	76.458	-0.20%
2018-11-16	0	102.3	102.1	102.4	101.9	102.6	40,000	4,082,400	102.06	76.74	76.59	76.82	76.44	76.97	53,320	76.564	0.10%
2018-11-15	0	102.2	102.2	102.6	101.1	102.8	66,000	6,727,100	101.93	76.67	76.67	76.97	75.84	77.12	87,979	76.463	0.20%
2018-11-14	0	102.0	101.7	102.0	101.5	102.5	48,500	4,940,000	101.86	76.52	76.29	76.52	76.14	76.89	64,651	76.410	0.29%
2018-11-13	0	101.7	101.0	101.8	100.0	101.8	12,347	1,250,385	101.27	76.29	75.77	76.37	75.02	76.37	16,459	75.971	-0.20%
2018-11-12	0	101.9	101.6	101.9	100.4	102.7	59,400	6,041,560	101.71	76.44	76.22	76.44	75.32	77.04	79,181	76.301	2.36%
2018-11-09	0	99.55	99.70	99.85	99.00	99.90	63,000	6,274,050	99.588	74.68	74.79	74.91	74.27	74.94	83,980	74.709	0.50%
2018-11-08	0	99.05	99.00	99.50	98.55	99.90	59,000	5,860,350	99.328	74.31	74.27	74.64	73.93	74.94	78,648	74.514	0.51%
2018-11-07	0	98.55	98.55	99.00	97.00	98.90	100,000	9,810,200	98.102	73.93	73.93	74.27	72.77	74.19	133,301	73.594	1.76%
2018-11-06	0	96.85	96.85	97.60	96.80	97.40	115,000	11,149,300	96.950	72.66	72.66	73.22	72.62	73.07	153,296	72.731	-0.77%
2018-11-05	0	97.60	97.50	97.80	96.00	100.5	235,000	23,036,100	98.026	73.22	73.14	73.37	72.02	75.39	313,257	73.537	-2.79%
2018-11-02	0	100.4	100.2	100.8	100.0	103.5	1,051,100	106,583,420	101.40	75.32	75.17	75.62	75.02	77.64	1,401,125	76.070	-23.65%
2018-11-01	1	131.5	131.1	132.2	130.7	132.2	87,000	11,451,200	131.62	98.65	98.35	99.17	98.05	99.17	115,972	98.741	-0.38%
2018-10-31	0	132.0	132.0	133.9	130.3	132.9	114,864	15,025,613	130.81	99.02	99.02	100.4	97.75	99.70	153,115	98.133	1.38%
2018-10-30	0	130.2	130.2	130.3	130.1	131.6	95,000	12,373,400	130.25	97.67	97.67	97.75	97.60	98.72	126,636	97.709	0.08%
2018-10-29	0	130.1	130.1	130.6	129.5	130.6	160,000	20,793,400	129.96	97.60	97.60	97.97	97.15	97.97	213,281	97.493	0.23%
2018-10-26	0	129.8	129.5	130.0	129.1	132.3	341,000	44,615,250	130.84	97.37	97.15	97.52	96.85	99.25	454,556	98.151	-1.29%
2018-10-25	0	131.5	131.5	131.6	131.2	132.0	164,236	21,608,868	131.57	98.65	98.65	98.72	98.42	99.02	218,928	98.703	0.00%
2018-10-24	0	131.5	131.5	131.7	131.2	132.4	64,000	8,435,900	131.81	98.65	98.65	98.80	98.42	99.32	85,313	98.882	-0.38%
2018-10-23	0	132.0	132.0	132.4	131.9	132.5	53,600	7,078,600	132.06	99.02	99.02	99.32	98.95	99.40	71,449	99.072	-0.38%
2018-10-22	0	132.5	132.3	132.5	132.0	132.5	193,000	25,551,200	132.39	99.40	99.25	99.40	99.02	99.40	257,271	99.316	0.00%
2018-10-19	0	132.5	132.5	132.6	132.4	133.0	33,000	4,379,200	132.70	99.40	99.40	99.47	99.32	99.77	43,989	99.552	-0.45%
2018-10-18	0	133.1	133.0	133.1	132.0	133.3	1,122,000	148,251,400	132.13	99.85	99.77	99.85	99.02	100.00	1,495,636	99.123	0.76%
2018-10-16	0	132.1	131.6	132.4	130.8	132.1	71,000	9,348,600	131.67	99.10	98.72	99.32	98.12	99.10	94,644	98.777	0.76%
2018-10-15	0	131.1	131.0	131.2	130.8	131.4	30,000	3,931,900	131.06	98.35	98.27	98.42	98.12	98.57	39,990	98.321	-0.08%
2018-10-12	0	131.2	131.2	131.3	130.3	131.3	63,000	8,233,600	130.69	98.42	98.42	98.50	97.75	98.50	83,980	98.043	0.69%
2018-10-11	0	130.3	130.3	131.0	129.5	131.0	150,000	19,507,400	130.05	97.75	97.75	98.27	97.15	98.27	199,951	97.561	-0.53%
2018-10-10	0	131.0	130.0	131.0	130.1	131.3	80,000	10,488,400	131.11	98.27	97.52	98.27	97.60	98.50	106,641	98.353	0.77%
2018-10-09	0	130.0	130.0	130.1	129.0	130.1	79,300	10,286,470	129.72	97.52	97.52	97.60	96.77	97.60	105,708	97.311	0.15%
2018-10-08	0	129.8	129.7	129.9	129.8	130.5	38,200	4,965,200	129.98	97.37	97.30	97.45	97.37	97.90	50,921	97.508	0.62%
2018-10-05	0	129.0	129.0	129.8	129.0	129.5	11,000	1,420,900	129.17	96.77	96.77	97.37	96.77	97.15	14,663	96.903	-0.46%
2018-10-04	0	129.6	129.4	129.7	128.6	129.8	12,000	1,553,300	129.44	97.22	97.07	97.30	96.47	97.37	15,996	97.105	0.31%
2018-10-03	0	129.2	128.8	129.8	128.5	129.8	87,794	11,347,549	129.25	96.92	96.62	97.37	96.40	97.37	117,030	96.963	0.00%
2018-10-02	0	129.2	128.5	129.1	128.5	130.0	182,058	23,657,528	129.95	96.92	96.40	96.85	96.40	97.52	242,685	97.482	-0.77%
2018-09-28	0	130.2	130.3	130.5	130.0	130.3	13,000	1,690,800	130.06	97.67	97.75	97.90	97.52	97.75	17,329	97.570	0.15%
2018-09-27	0	130.0	130.0	130.1	129.3	130.2	24,000	3,117,600	129.90	97.52	97.52	97.60	97.00	97.67	31,992	97.449	0.78%
2018-09-26	0	129.0	127.1	129.7	125.0	130.5	55,000	7,126,400	129.57	96.77	95.35	97.30	93.77	97.90	73,315	97.202	-1.30%
2018-09-24	0	130.7	130.7	130.8	130.7	130.7	16,000	2,091,200	130.70	98.05	98.05	98.12	98.05	98.05	21,328	98.049	-0.08%
2018-09-21	0	130.8	130.2	131.8	130.0	131.2	47,000	6,133,300	130.50	98.12	97.67	98.87	97.52	98.42	62,651	97.896	0.38%
2018-09-20	0	130.3	130.3	130.4	130.2	130.3	18,000	2,344,333	130.24	97.75	97.75	97.82	97.67	97.75	23,994	97.704	0.00%
2018-09-19	0	130.3	130.2	130.3	130.2	130.3	19,000	2,474,500	130.24	97.75	97.67	97.75	97.67	97.75	25,327	97.701	0.00%
2018-09-18	0	130.3	130.2	130.4	130.2	130.5	22,000	2,865,600	130.25	97.75	97.67	97.82	97.67	97.90	29,326	97.715	0.08%
2018-09-17	0	130.2	130.2	130.6	130.0	130.6	8,000	1,041,900	130.24	97.67	97.67	97.97	97.52	97.97	10,664	97.702	-0.31%
2018-09-14	0	130.6	130.5	130.6	130.3	130.6	6,000	782,700	130.45	97.97	97.90	97.97	97.75	97.97	7,998	97.861	0.08%
2018-09-13	0	130.5	130.2	130.5	130.0	130.5	32,714	4,258,805	130.18	97.90	97.67	97.90	97.52	97.90	43,608	97.661	0.31%
2018-09-12	0	130.1	130.0	130.1	130.0	130.2	122,614	15,941,305	130.01	97.60	97.52	97.60	97.52	97.67	163,446	97.533	0.00%
2018-09-11	0	130.1	130.0	130.2	130.0	130.1	51,000	6,630,100	130.00	97.60	97.52	97.67	97.52	97.60	67,983	97.525	0.00%
2018-09-10	0	130.1	130.1	130.2	130.0	130.2	117,000	15,212,700	130.02	97.60	97.60	97.67	97.52	97.67	155,962	97.541	-0.15%
2018-09-07	0	130.3	130.2	130.5	-	-	0	0	-	97.75	97.67	97.90	-	-	0	-	0.00%
2018-09-06	0	130.3	130.0	130.4	129.6	130.3	91,000	11,828,000	129.98	97.75	97.52	97.82	97.22	97.75	121,304	97.507	0.00%
2018-09-05	0	130.3	130.3	130.5	130.2	130.3	20,620	2,685,804	130.25	97.75	97.75	97.90	97.67	97.75	27,487	97.713	-0.15%
2018-09-04	0	130.5	130.5	130.6	130.2	130.5	36,308	4,731,863	130.33	97.90	97.90	97.97	97.67	97.90	48,399	97.768	0.08%
2018-09-03	0	130.4	130.4	130.7	130.2	130.8	7,000	912,200	130.31	97.82	97.82	98.05	97.67	98.12	9,331	97.760	0.15%
2018-08-31	0	130.2	130.2	130.5	130.2	130.5	52,000	6,775,000	130.29	97.67	97.67	97.90	97.67	97.90	69,316	97.740	-0.23%
2018-08-30	0	130.5	130.4	130.5	130.4	130.6	20,828	2,717,543	130.48	97.90	97.82	97.90	97.82	97.97	27,764	97.880	0.00%
2018-08-29	0	130.5	130.4	130.7	130.2	130.6	12,000	1,565,500	130.46	97.90	97.82	98.05	97.67	97.97	15,996	97.868	-0.08%
2018-08-28	0	130.6	130.4	130.6	130.3	130.7	10,000	1,304,300	130.43	97.97	97.82	97.97	97.75	98.05	13,330	97.846	0.31%
2018-08-27	0	130.2	130.2	130.5	130.0	130.5	22,000	2,863,600	130.16	97.67	97.67	97.90	97.52	97.90	29,326	97.647	0.15%
2018-08-24	0	130.0	130.0	130.2	130.0	130.3	57,000	7,421,600	130.20	97.52	97.52	97.67	97.52	97.75	75,981	97.676	-0.31%
2018-08-23	0	130.4	130.2	130.6	130.0	130.5	45,000	5,861,100	130.25	97.82	97.67	97.97	97.52	97.90	59,985	97.709	0.00%
2018-08-22	0	130.4	130.2	130.8	130.2	130.4	14,000	1,823,200	130.23	97.82	97.67	98.12	97.67	97.82	18,662	97.695	0.15%
2018-08-21	0	130.2	130.1	130.9	130.0	130.3	262,692	34,151,237	130.00	97.67	97.60	98.20	97.52	97.75	350,171	97.527	0.00%
2018-08-20	0	130.2	130.0	130.4	130.0	130.8	300,400	39,058,120	130.02	97.67	97.52	97.82	97.52	98.12	400,436	97.539	0.15%
2018-08-17	0	130.0	129.6	130.0	129.8	130.0	83,000	10,787,200	129.97	97.52	97.22	97.52	97.37	97.52	110,640	97.498	0.15%
2018-08-16	0	129.8	129.6	129.9	129.3	129.9	38,000	4,922,000	129.53	97.37	97.22	97.45	97.00	97.45	50,654	97.168	-0.15%
2018-08-15	0	130.0	129.5	130.0	129.4	130.0	58,000	7,530,000	129.83	97.52	97.15	97.52	97.07	97.52	77,315	97.394	0.08%
2018-08-14	0	129.9	129.4	130.0	129.2	130.0	20,000	2,595,800	129.79	97.45	97.07	97.52	96.92	97.52	26,660	97.366	0.54%
2018-08-13	0	129.2	129.2	129.9	129.2	130.4	46,000	5,977,400	129.94	96.92	96.92	97.45	96.92	97.82	61,318	97.481	-0.62%
2018-08-10	0	130.0	129.4	130.1	129.2	130.2	220,000	28,590,400	129.96	97.52	97.07	97.60	96.92	97.67	293,262	97.491	0.54%
2018-08-09	0	129.3	129.1	129.3	129.1	129.3	23,000	2,970,700	129.16	97.00	96.85	97.00	96.85	97.00	30,659	96.894	0.15%
2018-08-08	0	129.1	129.0	129.4	129.0	129.2	15,400	1,987,720	129.07	96.85	96.77	97.07	96.77	96.92	20,528	96.828	0.00%
2018-08-07	0	129.1	129.0	129.5	129.0	129.1	11,000	1,419,200	129.02	96.85	96.77	97.15	96.77	96.85	14,663	96.787	0.08%
2018-08-06	0	129.0	129.0	129.2	129.0	129.0	17,100	2,205,820	129.00	96.77	96.77	96.92	96.77	96.77	22,794	96.770	-0.15%
2018-08-03	0	129.2	129.0	129.2	128.8	129.2	36,050	4,650,655	129.01	96.92	96.77	96.92	96.62	96.92	48,055	96.778	0.31%
2018-08-02	0	128.8	128.8	129.0	128.8	129.0	21,000	2,706,300	128.87	96.62	96.62	96.77	96.62	96.77	27,993	96.677	-0.16%
2018-08-01	0	129.0	129.0	129.2	128.8	129.0	3,000	386,800	128.93	96.77	96.77	96.92	96.62	96.77	3,999	96.724	-0.23%
2018-07-31	0	129.3	129.1	129.5	128.3	129.3	14,767	1,902,673	128.85	97.00	96.85	97.15	96.25	97.00	19,685	96.658	0.86%
2018-07-30	0	128.2	128.2	128.5	128.2	128.3	8,000	1,026,100	128.26	96.17	96.17	96.40	96.17	96.25	10,664	96.220	-0.08%
2018-07-27	0	128.3	128.2	128.4	128.2	128.6	37,000	4,749,400	128.36	96.25	96.17	96.32	96.17	96.47	49,321	96.295	-0.16%
2018-07-26	0	128.5	128.3	128.6	128.2	129.0	28,625	3,680,862	128.59	96.40	96.25	96.47	96.17	96.77	38,157	96.465	-0.39%
2018-07-25	0	129.0	128.3	129.0	128.4	129.0	45,175	5,819,557	128.82	96.77	96.25	96.77	96.32	96.77	60,219	96.640	0.62%
2018-07-24	0	128.2	128.1	128.3	127.8	128.3	37,000	4,740,000	128.11	96.17	96.10	96.25	95.87	96.25	49,321	96.104	0.31%
2018-07-23	0	127.8	127.5	127.8	127.2	127.8	45,000	5,738,800	127.53	95.87	95.65	95.87	95.42	95.87	59,985	95.670	0.63%
2018-07-20	0	127.0	126.9	127.3	126.9	127.3	94,000	11,939,650	127.02	95.27	95.20	95.50	95.20	95.50	125,303	95.286	-0.24%
2018-07-19	0	127.3	127.3	127.4	127.0	127.3	43,000	5,466,800	127.13	95.50	95.50	95.57	95.27	95.50	57,319	95.374	0.16%
2018-07-18	0	127.1	127.0	127.2	127.0	127.1	53,000	6,733,200	127.04	95.35	95.27	95.42	95.27	95.35	70,649	95.304	0.00%
2018-07-17	0	127.1	127.0	127.2	126.9	127.2	258,000	32,770,500	127.02	95.35	95.27	95.42	95.20	95.42	343,916	95.286	-0.08%
2018-07-16	0	127.2	127.2	127.3	127.0	127.5	157,000	19,964,500	127.16	95.42	95.42	95.50	95.27	95.65	209,282	95.395	-0.08%
2018-07-13	0	127.3	127.3	127.4	127.1	127.5	100,580	12,803,292	127.29	95.50	95.50	95.57	95.35	95.65	134,074	95.494	-0.16%
2018-07-12	0	127.5	127.4	127.5	127.2	127.5	29,000	3,692,900	127.34	95.65	95.57	95.65	95.42	95.65	38,657	95.529	0.00%
2018-07-11	0	127.5	127.2	127.6	127.0	127.5	65,866	8,378,955	127.21	95.65	95.42	95.72	95.27	95.65	87,800	95.432	0.24%
2018-07-10	0	127.2	127.1	127.3	127.0	127.4	59,000	7,506,300	127.23	95.42	95.35	95.50	95.27	95.57	78,648	95.442	0.16%
2018-07-09	0	127.0	127.0	127.3	127.0	127.6	96,000	12,206,200	127.15	95.27	95.27	95.50	95.27	95.72	127,969	95.384	-0.08%
2018-07-06	0	127.1	127.0	127.2	127.0	127.3	97,000	12,328,900	127.10	95.35	95.27	95.42	95.27	95.50	129,302	95.350	0.00%
2018-07-05	0	127.1	127.0	127.2	127.0	127.2	239,442	30,421,208	127.05	95.35	95.27	95.42	95.27	95.42	319,178	95.311	-0.08%
2018-07-04	0	127.2	127.0	127.3	127.0	128.0	356,000	45,238,700	127.08	95.42	95.27	95.50	95.27	96.02	474,551	95.329	0.00%
2018-07-03	0	127.2	127.0	127.3	125.5	129.0	397,573	50,347,982	126.64	95.42	95.27	95.50	94.15	96.77	529,968	95.002	7.80%
2018-06-29	0	118.0	117.5	118.0	115.9	118.0	50,645	5,936,678	117.22	88.52	88.15	88.52	86.95	88.52	67,510	87.937	2.97%
2018-06-28	0	114.6	114.3	115.7	113.9	116.0	54,000	6,220,300	115.19	85.97	85.75	86.80	85.45	87.02	71,982	86.414	1.78%
2018-06-27	0	112.6	112.5	113.5	111.5	115.0	44,000	4,985,700	113.31	84.47	84.40	85.15	83.65	86.27	58,652	85.004	-0.71%
2018-06-26	0	113.4	113.7	113.8	113.0	115.9	68,000	7,732,900	113.72	85.07	85.30	85.37	84.77	86.95	90,645	85.310	-2.91%
2018-06-25	0	116.8	116.5	116.9	116.5	118.0	37,900	4,432,420	116.95	87.62	87.40	87.70	87.40	88.52	50,521	87.734	0.00%
2018-06-22	0	116.8	116.7	117.5	114.3	117.5	52,000	6,076,125	116.85	87.62	87.55	88.15	85.75	88.15	69,316	87.658	-0.85%
2018-06-21	0	117.8	117.8	118.0	117.6	118.3	31,000	3,657,400	117.98	88.37	88.37	88.52	88.22	88.75	41,323	88.507	-0.17%
2018-06-20	0	118.0	117.0	118.2	118.0	118.6	17,000	2,011,800	118.34	88.52	87.77	88.67	88.52	88.97	22,661	88.778	-0.08%
2018-06-19	0	118.1	119.0	119.2	118.0	120.0	46,000	5,475,800	119.04	88.60	89.27	89.42	88.52	90.02	61,318	89.301	-2.64%
2018-06-15	0	121.3	120.5	121.6	117.9	121.6	114,000	13,706,900	120.24	91.00	90.40	91.22	88.45	91.22	151,963	90.199	3.41%
2018-06-14	0	117.3	116.0	117.5	116.1	118.7	54,000	6,361,400	117.80	88.00	87.02	88.15	87.10	89.05	71,982	88.374	1.12%
2018-06-13	0	116.0	115.0	116.9	112.6	117.0	73,000	8,514,000	116.63	87.02	86.27	87.70	84.47	87.77	97,310	87.494	2.20%
2018-06-12	0	113.5	113.5	114.0	-	-	0	0	-	85.15	85.15	85.52	-	-	0	-	0.18%
2018-06-11	0	113.3	113.1	114.4	113.3	113.8	16,000	1,816,300	113.52	85.00	84.85	85.82	85.00	85.37	21,328	85.160	0.27%
2018-06-08	0	113.0	113.0	114.3	113.0	114.3	15,000	1,707,900	113.86	84.77	84.77	85.75	84.77	85.75	19,995	85.416	-1.31%
2018-06-07	0	114.5	114.3	115.0	114.5	115.0	15,000	1,722,700	114.85	85.90	85.75	86.27	85.90	86.27	19,995	86.156	-0.26%
2018-06-06	0	114.8	114.6	115.5	113.0	115.6	19,000	2,180,300	114.75	86.12	85.97	86.65	84.77	86.72	25,327	86.085	0.26%
2018-06-05	0	114.5	113.8	115.2	113.8	115.2	11,780	1,347,210	114.36	85.90	85.37	86.42	85.37	86.42	15,703	85.794	0.44%
2018-06-04	0	114.0	114.0	115.3	114.0	116.0	29,000	3,349,500	115.50	85.52	85.52	86.50	85.52	87.02	38,657	86.646	0.35%
2018-06-01	0	113.6	113.1	114.5	112.5	114.9	34,000	3,874,500	113.96	85.22	84.85	85.90	84.40	86.20	45,322	85.488	-0.70%
2018-05-31	0	114.4	114.0	114.4	110.3	114.6	59,000	6,624,600	112.28	85.82	85.52	85.82	82.75	85.97	78,648	84.232	4.00%
2018-05-30	0	110.0	109.0	110.4	108.1	110.3	75,200	8,217,700	109.28	82.52	81.77	82.82	81.09	82.75	100,242	81.978	1.66%
2018-05-29	0	108.2	107.5	108.2	108.1	108.2	25,000	2,704,900	108.20	81.17	80.64	81.17	81.09	81.17	33,325	81.167	0.19%
2018-05-28	0	108.0	107.5	108.0	107.0	108.0	25,000	2,690,000	107.60	81.02	80.64	81.02	80.27	81.02	33,325	80.720	0.84%
2018-05-25	0	107.1	107.1	107.4	107.1	107.1	2,000	214,200	107.10	80.34	80.34	80.57	80.34	80.34	2,666	80.345	-0.37%
2018-05-24	0	107.5	107.0	107.5	107.0	108.0	21,500	2,312,100	107.54	80.64	80.27	80.64	80.27	81.02	28,660	80.674	0.47%
2018-05-23	0	107.0	106.8	107.5	106.7	107.0	10,000	1,068,700	106.87	80.27	80.12	80.64	80.04	80.27	13,330	80.172	0.28%
2018-05-21	0	106.7	106.7	107.0	106.2	106.7	4,000	426,300	106.58	80.04	80.04	80.27	79.67	80.04	5,332	79.951	-0.19%
2018-05-18	0	106.9	106.3	106.9	106.1	107.0	17,000	1,808,000	106.35	80.19	79.74	80.19	79.59	80.27	22,661	79.784	0.75%
2018-05-17	0	106.1	106.1	106.9	106.0	106.0	33,000	3,498,000	106.00	79.59	79.59	80.19	79.52	79.52	43,989	79.519	0.09%
2018-05-16	0	106.0	106.0	106.8	104.7	106.0	19,000	2,007,600	105.66	79.52	79.52	80.12	78.54	79.52	25,327	79.267	0.00%
2018-05-15	0	106.0	106.0	106.8	106.0	106.0	10,000	1,060,000	106.00	79.52	79.52	80.12	79.52	79.52	13,330	79.519	-0.19%
2018-05-14	0	106.2	104.6	106.8	104.3	106.1	4,000	419,000	104.75	79.67	78.47	80.12	78.24	79.59	5,332	78.582	0.00%
2018-05-11	0	106.2	106.2	106.6	106.1	107.0	30,000	3,194,300	106.48	79.67	79.67	79.97	79.59	80.27	39,990	79.877	-0.19%
2018-05-10	0	106.4	106.0	106.6	106.0	106.6	30,000	3,191,500	106.38	79.82	79.52	79.97	79.52	79.97	39,990	79.807	0.00%
2018-05-09	0	106.4	106.4	106.7	106.4	106.6	3,000	319,600	106.53	79.82	79.82	80.04	79.82	79.97	3,999	79.919	-0.19%
2018-05-08	0	106.6	106.0	106.6	-	-	0	0	-	79.97	79.52	79.97	-	-	0	-	0.00%
2018-05-07	0	106.6	105.9	107.3	105.7	106.6	34,000	3,601,300	105.92	79.97	79.44	80.49	79.29	79.97	45,322	79.460	0.66%
2018-05-04	0	105.9	105.7	105.9	105.0	106.0	14,000	1,471,100	105.08	79.44	79.29	79.44	78.77	79.52	18,662	78.828	0.86%
2018-05-03	0	105.0	105.0	105.5	104.3	105.2	59,000	6,161,712	104.44	78.77	78.77	79.14	78.24	78.92	78,648	78.346	0.67%
2018-05-02	0	104.3	104.3	104.9	103.8	104.5	77,395	8,061,824	104.16	78.24	78.24	78.69	77.87	78.39	103,168	78.143	-0.10%
2018-04-30	0	104.4	104.4	104.6	-	-	55	5,764	104.80	78.32	78.32	78.47	-	-	73	78.619	0.19%
2018-04-27	0	104.2	104.2	104.9	103.7	104.3	31,000	3,225,500	104.05	78.17	78.17	78.69	77.79	78.24	41,323	78.055	0.19%
2018-04-26	0	104.0	104.0	104.9	103.9	104.9	197,000	20,504,300	104.08	78.02	78.02	78.69	77.94	78.69	262,603	78.081	0.58%
2018-04-25	0	103.4	103.4	104.4	103.0	104.0	88,000	9,105,000	103.47	77.57	77.57	78.32	77.27	78.02	117,305	77.618	-0.58%
2018-04-24	0	104.0	104.0	104.7	103.8	104.7	19,000	1,975,300	103.96	78.02	78.02	78.54	77.87	78.54	25,327	77.991	-0.48%
2018-04-23	0	104.5	103.8	104.6	103.5	104.5	20,000	2,076,000	103.80	78.39	77.87	78.47	77.64	78.39	26,660	77.869	0.00%
2018-04-20	0	104.5	104.0	104.5	103.3	104.5	15,000	1,558,700	103.91	78.39	78.02	78.39	77.49	78.39	19,995	77.954	0.77%
2018-04-19	0	103.7	103.1	104.9	103.1	103.7	19,000	1,962,600	103.29	77.79	77.34	78.69	77.34	77.79	25,327	77.490	0.58%
2018-04-18	0	103.1	103.0	103.5	102.8	103.7	19,000	1,958,200	103.06	77.34	77.27	77.64	77.12	77.79	25,327	77.316	-0.77%
2018-04-17	0	103.9	103.6	103.9	103.5	105.0	33,944	3,528,998	103.97	77.94	77.72	77.94	77.64	78.77	45,248	77.993	0.39%
2018-04-16	0	103.5	103.5	104.5	103.5	104.0	41,000	4,262,600	103.97	77.64	77.64	78.39	77.64	78.02	54,653	77.993	0.00%
2018-04-13	0	103.5	103.3	104.4	103.4	104.0	15,000	1,557,300	103.82	77.64	77.49	78.32	77.57	78.02	19,995	77.884	-1.05%
2018-04-12	0	104.6	104.6	105.0	104.0	106.0	29,000	3,039,500	104.81	78.47	78.47	78.77	78.02	79.52	38,657	78.627	-0.10%
2018-04-11	0	104.7	103.2	104.7	103.3	104.8	5,000	520,700	104.14	78.54	77.42	78.54	77.49	78.62	6,665	78.124	0.67%
2018-04-10	0	104.0	104.0	104.9	103.5	104.2	13,000	1,350,500	103.88	78.02	78.02	78.69	77.64	78.17	17,329	77.932	0.48%
2018-04-09	0	103.5	103.5	105.0	103.5	103.5	1,000	103,500	103.50	77.64	77.64	78.77	77.64	77.64	1,333	77.644	-0.58%
2018-04-06	0	104.1	104.1	105.0	104.1	104.1	1,000	104,100	104.10	78.09	78.09	78.77	78.09	78.09	1,333	78.094	0.00%
2018-04-04	0	104.1	104.0	104.8	104.1	104.1	1,000	104,100	104.10	78.09	78.02	78.62	78.09	78.09	1,333	78.094	-0.86%
2018-04-03	0	105.0	104.2	105.5	104.8	105.5	62,000	6,514,800	105.08	78.77	78.17	79.14	78.62	79.14	82,647	78.827	1.16%
2018-03-29	0	103.8	102.9	104.5	103.0	104.0	7,000	725,400	103.63	77.87	77.19	78.39	77.27	78.02	9,331	77.740	-0.19%
2018-03-28	0	104.0	102.2	105.1	102.8	104.0	7,000	725,800	103.69	78.02	76.67	78.84	77.12	78.02	9,331	77.783	-1.52%
2018-03-27	0	105.6	105.0	105.7	104.1	105.6	3,000	315,000	105.00	79.22	78.77	79.29	78.09	79.22	3,999	78.769	1.44%
2018-03-26	0	104.1	103.2	104.1	102.0	104.2	11,000	1,134,300	103.12	78.09	77.42	78.09	76.52	78.17	14,663	77.357	1.07%
2018-03-23	0	103.0	103.0	103.9	101.8	104.0	108,000	11,134,300	103.10	77.27	77.27	77.94	76.37	78.02	143,965	77.340	-0.58%
2018-03-22	0	103.6	103.6	104.1	103.6	104.5	13,000	1,352,100	104.01	77.72	77.72	78.09	77.72	78.39	17,329	78.025	-0.86%
2018-03-21	0	104.5	103.9	104.9	104.4	104.6	51,000	5,329,700	104.50	78.39	77.94	78.69	78.32	78.47	67,983	78.397	0.58%
2018-03-20	0	103.9	103.9	104.5	103.0	104.9	38,000	3,949,300	103.93	77.94	77.94	78.39	77.27	78.69	50,654	77.966	-0.95%
2018-03-19	0	104.9	104.6	105.6	103.9	104.9	4,000	418,000	104.50	78.69	78.47	79.22	77.94	78.69	5,332	78.394	-0.66%
2018-03-16	0	105.6	104.8	105.6	105.0	106.0	85,000	8,953,800	105.34	79.22	78.62	79.22	78.77	79.52	113,306	79.023	0.57%
2018-03-15	0	105.0	105.0	105.4	105.0	105.7	41,000	4,307,200	105.05	78.77	78.77	79.07	78.77	79.29	54,653	78.809	-0.76%
2018-03-14	0	105.8	105.4	105.9	105.5	106.0	39,000	4,132,800	105.97	79.37	79.07	79.44	79.14	79.52	51,987	79.496	0.19%
2018-03-13	0	106.6	106.5	107.4	106.0	107.9	35,000	3,727,500	106.50	79.22	79.14	79.81	78.77	80.19	47,097	79.145	-0.84%
2018-03-12	0	107.5	106.8	108.8	106.6	107.5	24,000	2,568,600	107.03	79.89	79.37	80.85	79.22	79.89	32,295	79.535	0.37%
2018-03-09	0	107.1	107.1	108.5	106.7	107.2	17,000	1,819,800	107.05	79.59	79.59	80.63	79.29	79.67	22,876	79.552	-0.83%
2018-03-08	0	108.0	107.2	108.8	106.5	108.8	70,000	7,511,500	107.31	80.26	79.67	80.85	79.14	80.85	94,194	79.745	1.79%
2018-03-07	0	106.1	105.5	106.1	106.1	106.2	6,000	636,800	106.13	78.85	78.40	78.85	78.85	78.92	8,074	78.872	-0.93%
2018-03-06	0	107.1	106.6	107.2	105.0	107.2	79,000	8,388,000	106.18	79.59	79.22	79.67	78.03	79.67	106,305	78.905	-0.28%
2018-03-05	0	107.4	107.0	107.4	107.2	108.0	16,000	1,719,500	107.47	79.81	79.52	79.81	79.67	80.26	21,530	79.865	-2.10%
2018-03-02	0	109.7	109.2	109.9	109.0	111.0	17,000	1,862,800	109.58	81.52	81.15	81.67	81.00	82.49	22,876	81.431	-1.17%
2018-03-01	0	111.0	110.1	111.0	109.4	111.1	5,471	600,744	109.81	82.49	81.82	82.49	81.30	82.56	7,362	81.601	0.91%
2018-02-28	0	110.0	110.0	112.8	109.1	111.8	12,000	1,322,800	110.23	81.75	81.75	83.83	81.08	83.08	16,148	81.919	-0.18%
2018-02-27	0	110.2	110.2	110.5	109.6	111.6	10,000	1,102,500	110.25	81.89	81.89	82.12	81.45	82.94	13,456	81.932	-1.34%
2018-02-26	0	111.7	111.2	112.2	-	-	0	0	-	83.01	82.64	83.38	-	-	0	-	0.00%
2018-02-23	0	111.7	110.0	111.7	109.1	112.0	19,000	2,085,600	109.77	83.01	81.75	83.01	81.08	83.23	25,567	81.574	2.10%
2018-02-22	0	109.4	109.4	109.5	108.5	109.4	16,000	1,746,600	109.16	81.30	81.30	81.37	80.63	81.30	21,530	81.124	0.74%
2018-02-21	0	108.6	108.3	109.7	108.1	110.0	15,000	1,637,300	109.15	80.71	80.48	81.52	80.33	81.75	20,184	81.117	0.37%
2018-02-20	0	108.2	108.2	108.8	106.8	109.8	12,000	1,296,600	108.05	80.41	80.41	80.85	79.37	81.60	16,148	80.297	0.37%
2018-02-15	0	107.8	106.6	109.8	105.5	107.8	7,000	747,000	106.71	80.11	79.22	81.60	78.40	80.11	9,419	79.304	1.89%
2018-02-14	0	105.8	105.4	106.6	105.5	106.0	13,000	1,372,300	105.56	78.62	78.33	79.22	78.40	78.77	17,493	78.448	0.76%
2018-02-13	0	105.0	104.2	105.6	103.5	105.5	5,000	525,000	105.00	78.03	77.44	78.48	76.92	78.40	6,728	78.030	1.16%
2018-02-12	0	103.8	103.8	104.9	103.8	105.0	24,000	2,494,300	103.93	77.14	77.14	77.96	77.14	78.03	32,295	77.234	-0.76%
2018-02-09	0	104.6	104.5	105.5	102.8	105.2	35,000	3,619,500	103.41	77.73	77.66	78.40	76.40	78.18	47,097	76.852	-1.78%
2018-02-08	0	106.5	106.5	107.6	106.2	106.5	3,000	319,200	106.40	79.14	79.14	79.96	78.92	79.14	4,037	79.071	0.28%
2018-02-07	0	106.2	106.0	106.6	105.5	110.0	44,000	4,714,300	107.14	78.92	78.77	79.22	78.40	81.75	59,208	79.623	-0.28%
2018-02-06	0	106.5	106.3	107.0	106.2	110.0	51,000	5,483,200	107.51	79.14	79.00	79.52	78.92	81.75	68,627	79.898	-4.05%
2018-02-05	0	111.0	110.1	111.0	109.9	111.0	24,000	2,646,300	110.26	82.49	81.82	82.49	81.67	82.49	32,295	81.941	-1.16%
2018-02-02	0	112.3	112.2	112.9	111.8	112.7	8,000	898,500	112.31	83.46	83.38	83.90	83.08	83.75	10,765	83.465	0.27%
2018-02-01	0	112.0	111.8	112.7	111.1	112.9	21,584	2,416,433	111.95	83.23	83.08	83.75	82.56	83.90	29,044	83.199	0.36%
2018-01-31	0	111.6	111.4	112.5	110.6	112.8	38,326	4,279,651	111.66	82.94	82.79	83.60	82.19	83.83	51,573	82.983	-2.11%
2018-01-30	0	114.0	113.6	114.0	113.1	115.3	57,098	6,508,644	113.99	84.72	84.42	84.72	84.05	85.68	76,833	84.712	-1.21%
2018-01-29	0	115.4	115.4	115.6	115.0	116.9	28,000	3,240,600	115.74	85.76	85.76	85.91	85.46	86.87	37,678	86.008	-0.94%
2018-01-26	0	116.5	116.0	117.2	116.5	118.0	29,000	3,399,100	117.21	86.58	86.20	87.10	86.58	87.69	39,023	87.104	0.52%
2018-01-25	0	115.9	115.9	116.7	114.0	125.0	239,000	28,514,100	119.31	86.13	86.13	86.73	84.72	92.89	321,606	88.662	-5.54%
2018-01-24	0	122.7	122.6	124.0	119.7	124.8	120,752	14,753,392	122.18	91.18	91.11	92.15	88.95	92.74	162,488	90.797	2.25%
2018-01-23	0	120.0	119.8	120.4	117.7	120.0	76,000	9,066,000	119.29	89.18	89.03	89.47	87.47	89.18	102,268	88.649	0.84%
2018-01-22	0	119.0	118.0	119.1	110.0	119.1	166,000	19,332,800	116.46	88.43	87.69	88.51	81.75	88.51	223,375	86.549	9.07%
2018-01-19	0	109.1	108.9	110.0	108.9	110.0	47,000	5,144,300	109.45	81.08	80.93	81.75	80.93	81.75	63,245	81.340	0.18%
2018-01-18	0	108.9	108.7	108.9	104.9	108.9	71,000	7,586,000	106.85	80.93	80.78	80.93	77.96	80.93	95,540	79.401	4.31%
2018-01-17	0	104.4	104.4	104.9	104.2	104.8	21,000	2,193,600	104.46	77.58	77.58	77.96	77.44	77.88	28,258	77.627	-0.38%
2018-01-16	0	104.8	104.2	104.9	103.8	104.9	19,000	1,983,700	104.41	77.88	77.44	77.96	77.14	77.96	25,567	77.588	0.48%
2018-01-15	0	104.3	104.1	104.6	104.1	104.5	38,000	3,960,900	104.23	77.51	77.36	77.73	77.36	77.66	51,134	77.461	-0.48%
2018-01-12	0	104.8	104.5	105.0	104.1	104.9	8,000	835,600	104.45	77.88	77.66	78.03	77.36	77.96	10,765	77.622	0.96%
2018-01-11	0	103.8	103.8	104.6	103.8	104.8	19,000	1,975,700	103.98	77.14	77.14	77.73	77.14	77.88	25,567	77.275	0.00%
2018-01-10	0	103.8	103.8	104.3	103.6	105.0	54,000	5,634,100	104.34	77.14	77.14	77.51	76.99	78.03	72,664	77.536	-1.14%
2018-01-09	0	105.0	104.6	105.5	104.8	105.5	8,978	942,609	104.99	78.03	77.73	78.40	77.88	78.40	12,081	78.024	-0.10%
2018-01-08	0	105.1	104.5	105.8	103.9	105.7	39,019	4,090,555	104.83	78.10	77.66	78.62	77.21	78.55	52,505	77.908	1.35%
2018-01-05	0	103.7	103.6	103.9	102.5	103.9	31,000	3,210,400	103.56	77.06	76.99	77.21	76.17	77.21	41,715	76.961	1.27%
2018-01-04	0	102.4	102.4	103.0	102.0	102.9	25,000	2,562,100	102.48	76.10	76.10	76.54	75.80	76.47	33,641	76.161	0.39%
2018-01-03	0	102.0	101.8	102.7	101.8	102.9	24,000	2,451,800	102.16	75.80	75.65	76.32	75.65	76.47	32,295	75.918	0.10%
2018-01-02	0	101.9	101.5	101.9	100.1	101.9	57,000	5,750,300	100.88	75.73	75.43	75.73	74.39	75.73	76,701	74.970	1.49%
2017-12-29	0	100.4	100.0	100.4	99.70	100.7	30,000	3,000,100	100.00	74.61	74.31	74.61	74.09	74.83	40,369	74.317	0.70%
2017-12-28	0	99.70	99.70	100.3	99.60	99.80	12,000	1,195,800	99.650	74.09	74.09	74.54	74.02	74.17	16,148	74.054	-0.60%
2017-12-27	0	100.3	99.85	100.3	99.90	100.7	24,000	2,402,400	100.10	74.54	74.20	74.54	74.24	74.83	32,295	74.389	0.75%
2017-12-22	0	99.55	99.50	100.1	99.50	100.4	205,000	20,492,700	99.964	73.98	73.94	74.39	73.94	74.61	275,855	74.288	-0.25%
2017-12-21	0	99.80	99.70	100.0	99.70	100.0	21,000	2,097,000	99.857	74.17	74.09	74.31	74.09	74.31	28,258	74.208	-0.70%
2017-12-20	0	100.5	100.0	100.5	99.60	100.7	27,000	2,701,200	100.04	74.69	74.31	74.69	74.02	74.83	36,332	74.348	0.90%
2017-12-19	0	99.60	99.55	99.75	99.50	100.3	59,000	5,888,850	99.811	74.02	73.98	74.13	73.94	74.54	79,392	74.174	-0.99%
2017-12-18	0	100.6	100.1	100.6	100.2	101.1	7,800	785,900	100.76	74.76	74.39	74.76	74.46	75.13	10,496	74.877	-0.89%
2017-12-15	0	101.5	100.1	100.9	99.15	103.4	138,100	13,953,180	101.04	75.43	74.39	74.98	73.68	76.84	185,832	75.085	-1.93%
2017-12-14	0	103.5	103.5	104.2	103.5	104.7	26,000	2,701,500	103.90	76.92	76.92	77.44	76.92	77.81	34,986	77.216	-1.15%
2017-12-13	0	104.7	104.4	104.9	103.9	104.7	17,000	1,770,800	104.16	77.81	77.58	77.96	77.21	77.81	22,876	77.410	-0.19%
2017-12-12	0	104.9	104.1	104.9	103.7	105.2	37,000	3,863,800	104.43	77.96	77.36	77.96	77.06	78.18	49,788	77.604	-0.47%
2017-12-11	0	105.4	105.4	105.7	105.1	105.9	15,000	1,584,100	105.61	78.33	78.33	78.55	78.10	78.70	20,184	78.481	-0.19%
2017-12-08	0	105.6	105.6	106.4	105.6	106.3	8,000	846,800	105.85	78.48	78.48	79.07	78.48	79.00	10,765	78.662	-0.19%
2017-12-07	0	105.8	105.8	106.0	105.3	106.1	31,000	3,273,300	105.59	78.62	78.62	78.77	78.25	78.85	41,715	78.469	0.00%
2017-12-06	0	105.8	105.7	106.3	105.8	108.3	45,000	4,803,800	106.75	78.62	78.55	79.00	78.62	80.48	60,553	79.332	-2.85%
2017-12-05	0	108.9	108.3	109.1	108.9	109.4	23,976	2,616,193	109.12	80.93	80.48	81.08	80.93	81.30	32,263	81.090	-0.09%
2017-12-04	0	109.0	108.2	109.0	107.8	109.0	12,000	1,298,800	108.23	81.00	80.41	81.00	80.11	81.00	16,148	80.433	1.11%
2017-12-01	0	107.8	107.2	107.7	105.9	107.8	23,000	2,453,700	106.68	80.11	79.67	80.04	78.70	80.11	30,950	79.281	1.70%
2017-11-30	0	106.0	105.5	106.1	105.5	108.0	42,879	4,572,866	106.65	78.77	78.40	78.85	78.40	80.26	57,699	79.253	-1.85%
2017-11-29	0	108.0	108.0	108.6	108.0	109.1	28,000	3,040,600	108.59	80.26	80.26	80.71	80.26	81.08	37,678	80.700	-0.46%
2017-11-28	0	108.5	108.5	109.0	108.3	110.0	34,000	3,710,500	109.13	80.63	80.63	81.00	80.48	81.75	45,751	81.101	-1.09%
2017-11-27	0	109.7	109.2	109.7	107.3	109.7	33,990	3,704,010	108.97	81.52	81.15	81.52	79.74	81.52	45,738	80.983	1.86%
2017-11-24	0	107.7	107.1	107.6	107.5	108.9	27,985	3,024,386	108.07	80.04	79.59	79.96	79.89	80.93	37,658	80.313	-0.09%
2017-11-23	0	107.8	107.1	107.7	107.2	111.7	72,000	7,860,500	109.17	80.11	79.59	80.04	79.67	83.01	96,885	81.132	-3.41%
2017-11-22	0	111.6	111.0	111.6	109.4	117.0	169,000	18,922,400	111.97	82.94	82.49	82.94	81.30	86.95	227,412	83.208	-4.21%
2017-11-21	0	116.5	115.6	116.3	115.9	119.0	30,000	3,510,900	117.03	86.58	85.91	86.43	86.13	88.43	40,369	86.970	-1.27%
2017-11-20	0	118.0	117.4	118.7	118.0	120.0	46,000	5,459,600	118.69	87.69	87.25	88.21	87.69	89.18	61,899	88.202	-1.42%
2017-11-17	0	122.7	122.2	122.9	122.2	123.2	81,000	9,942,900	122.75	88.95	88.59	89.10	88.59	89.32	111,728	88.992	-0.08%
2017-11-16	0	122.8	122.2	122.9	121.0	122.8	29,000	3,539,900	122.07	89.03	88.59	89.10	87.72	89.03	40,001	88.495	1.74%
2017-11-15	0	120.7	120.1	120.8	120.0	121.7	50,000	6,035,400	120.71	87.50	87.07	87.58	87.00	88.23	68,968	87.510	-0.82%
2017-11-14	0	121.7	121.1	122.4	121.1	123.4	44,000	5,377,800	122.22	88.23	87.79	88.74	87.79	89.46	60,692	88.608	-0.90%
2017-11-13	0	122.8	122.3	122.9	122.7	123.8	33,000	4,064,000	123.15	89.03	88.66	89.10	88.95	89.75	45,519	89.282	-1.37%
2017-11-10	0	124.5	124.0	124.6	123.4	124.7	15,000	1,860,800	124.05	90.26	89.90	90.33	89.46	90.40	20,690	89.936	0.08%
2017-11-09	0	124.4	124.4	124.8	123.3	126.5	81,000	10,106,700	124.77	90.19	90.19	90.48	89.39	91.71	111,728	90.458	-1.27%
2017-11-08	0	126.0	126.0	126.4	126.0	126.7	15,000	1,891,800	126.12	91.35	91.35	91.64	91.35	91.85	20,690	91.434	-0.79%
2017-11-07	0	127.0	126.3	127.0	126.2	127.3	15,000	1,901,200	126.75	92.07	91.56	92.07	91.49	92.29	20,690	91.888	0.24%
2017-11-06	0	126.7	126.8	127.7	124.5	128.1	75,000	9,437,500	125.83	91.85	91.93	92.58	90.26	92.87	103,452	91.226	-1.09%
2017-11-03	0	128.1	127.6	128.1	125.8	128.8	80,000	10,227,000	127.84	92.87	92.51	92.87	91.20	93.38	110,349	92.679	1.83%
2017-11-02	0	125.8	125.8	126.0	123.6	126.5	58,000	7,263,600	125.23	91.20	91.20	91.35	89.61	91.71	80,003	90.792	1.45%
2017-11-01	0	124.0	124.0	124.2	123.2	124.5	22,000	2,726,800	123.95	89.90	89.90	90.04	89.32	90.26	30,346	89.857	0.49%
2017-10-31	0	123.4	123.1	123.5	123.0	123.4	37,000	4,556,100	123.14	89.46	89.24	89.53	89.17	89.46	51,036	89.272	-0.24%
2017-10-30	0	123.7	123.6	124.0	123.7	124.0	35,000	4,336,100	123.89	89.68	89.61	89.90	89.68	89.90	48,277	89.816	-0.72%
2017-10-27	0	124.6	124.6	125.2	124.2	127.5	71,000	8,943,400	125.96	90.33	90.33	90.77	90.04	92.43	97,934	91.320	0.24%
2017-10-26	0	124.3	123.9	124.3	123.0	124.5	34,000	4,214,600	123.96	90.11	89.82	90.11	89.17	90.26	46,898	89.867	0.24%
2017-10-25	0	124.0	123.4	124.1	123.1	125.5	99,000	12,267,500	123.91	89.90	89.46	89.97	89.24	90.98	136,556	89.835	0.73%
2017-10-24	0	123.1	123.1	123.6	123.0	125.8	97,000	12,073,300	124.47	89.24	89.24	89.61	89.17	91.20	133,798	90.236	-1.83%
2017-10-23	0	125.4	125.0	125.5	124.8	126.9	70,108	8,805,910	125.60	90.91	90.62	90.98	90.48	92.00	96,704	91.060	-1.10%
2017-10-20	0	126.8	126.6	127.0	126.5	127.9	43,000	5,467,100	127.14	91.93	91.78	92.07	91.71	92.72	59,312	92.175	0.63%
2017-10-19	0	126.0	126.0	126.6	125.7	128.5	112,000	14,207,400	126.85	91.35	91.35	91.78	91.13	93.16	154,488	91.964	-2.17%
2017-10-18	0	128.8	127.8	128.8	127.0	128.8	42,000	5,380,300	128.10	93.38	92.65	93.38	92.07	93.38	57,933	92.871	0.39%
2017-10-17	0	128.3	127.1	128.3	125.5	128.8	91,000	11,605,200	127.53	93.01	92.14	93.01	90.98	93.38	125,521	92.456	1.91%
2017-10-16	0	125.9	125.2	125.8	125.2	128.3	123,000	15,576,800	126.64	91.27	90.77	91.20	90.77	93.01	169,661	91.811	-1.18%
2017-10-13	0	127.4	126.7	127.6	124.5	130.9	139,000	17,769,400	127.84	92.36	91.85	92.51	90.26	94.90	191,731	92.679	-2.15%
2017-10-12	0	130.2	129.3	130.3	128.6	132.5	131,500	17,244,850	131.14	94.39	93.74	94.46	93.23	96.06	181,385	95.073	-0.84%
2017-10-11	0	131.3	131.1	131.8	130.0	133.8	167,000	22,086,300	132.25	95.19	95.04	95.55	94.25	97.00	230,353	95.880	1.00%
2017-10-10	0	130.0	129.5	130.0	127.0	130.1	188,000	24,104,800	128.22	94.25	93.88	94.25	92.07	94.32	259,319	92.954	2.44%
2017-10-09	0	126.9	126.5	126.9	123.9	127.1	229,000	28,772,800	125.65	92.00	91.71	92.00	89.82	92.14	315,873	91.090	3.34%
2017-10-06	0	122.8	122.8	123.4	119.4	123.5	320,000	38,707,800	120.96	89.03	89.03	89.46	86.56	89.53	441,394	87.694	3.98%
2017-10-04	0	118.1	118.1	119.3	118.1	119.9	27,971	3,334,728	119.22	85.62	85.62	86.49	85.62	86.92	38,582	86.432	-1.91%
2017-10-03	0	120.4	119.7	120.4	117.4	120.9	115,500	13,849,400	119.91	87.29	86.78	87.29	85.11	87.65	159,316	86.931	2.56%
2017-09-29	0	117.4	117.0	118.2	115.4	121.0	122,000	14,341,100	117.55	85.11	84.82	85.69	83.66	87.72	168,282	85.221	-1.59%
2017-09-28	0	119.3	119.2	119.9	118.8	121.2	221,900	26,622,800	119.98	86.49	86.42	86.92	86.13	87.87	306,079	86.980	-1.49%
2017-09-27	0	121.1	120.6	121.1	114.0	124.0	401,100	47,941,540	119.53	87.79	87.43	87.79	82.65	89.90	553,260	86.653	6.98%
2017-09-26	0	113.2	112.7	113.3	105.3	113.6	368,000	40,523,400	110.12	82.07	81.70	82.14	76.34	82.36	507,603	79.833	6.99%
2017-09-25	0	105.8	105.6	105.8	105.2	106.3	68,000	7,195,804	105.82	76.70	76.56	76.70	76.27	77.06	93,796	76.717	0.09%
2017-09-22	0	105.7	105.6	105.9	105.6	106.3	48,098	5,084,088	105.70	76.63	76.56	76.77	76.56	77.06	66,344	76.632	0.09%
2017-09-21	0	105.6	105.4	105.8	105.4	106.6	218,500	23,135,750	105.88	76.56	76.41	76.70	76.41	77.28	301,389	76.764	0.28%
2017-09-20	0	105.3	105.0	105.3	105.1	105.7	83,500	8,807,600	105.48	76.34	76.12	76.34	76.19	76.63	115,176	76.471	-0.09%
2017-09-19	0	105.4	105.4	105.6	105.1	107.0	102,000	10,799,900	105.88	76.41	76.41	76.56	76.19	77.57	140,694	76.761	-0.94%
2017-09-18	0	106.4	106.4	107.0	106.4	109.3	76,240	8,219,440	107.81	77.14	77.14	77.57	77.14	79.24	105,162	78.160	-0.37%
2017-09-15	0	106.8	108.4	108.6	105.1	108.4	31,000	3,293,400	106.24	77.43	78.59	78.73	76.19	78.59	42,760	77.020	1.62%
2017-09-14	0	105.1	105.0	105.5	104.1	106.4	66,000	6,941,300	105.17	76.19	76.12	76.48	75.47	77.14	91,038	76.247	0.10%
2017-09-13	0	105.0	104.9	105.5	102.0	108.8	167,000	17,357,442	103.94	76.12	76.05	76.48	73.95	78.88	230,353	75.352	3.24%
2017-09-12	0	101.7	101.2	101.7	101.7	101.8	19,000	1,933,500	101.76	73.73	73.37	73.73	73.73	73.80	26,208	73.776	0.10%
2017-09-11	0	101.6	101.3	101.8	101.5	102.0	29,000	2,948,100	101.66	73.66	73.44	73.80	73.59	73.95	40,001	73.700	-0.20%
2017-09-08	0	101.8	101.5	101.8	101.5	101.9	28,000	2,847,300	101.69	73.80	73.59	73.80	73.59	73.88	38,622	73.722	0.59%
2017-09-07	0	101.2	101.0	101.3	100.8	101.3	26,000	2,628,000	101.08	73.37	73.22	73.44	73.08	73.44	35,863	73.278	1.10%
2017-09-06	0	100.1	100.0	100.8	100.1	101.5	40,511	4,075,298	100.60	72.57	72.50	73.08	72.57	73.59	55,879	72.931	-0.89%
2017-09-05	0	101.0	100.9	101.2	101.0	101.5	24,000	2,428,200	101.18	73.22	73.15	73.37	73.22	73.59	33,105	73.349	-0.49%
2017-09-04	0	101.5	101.3	101.5	100.8	101.9	24,000	2,434,100	101.42	73.59	73.44	73.59	73.08	73.88	33,105	73.528	-0.39%
2017-09-01	0	101.9	101.3	102.0	101.0	102.0	37,000	3,761,500	101.66	73.88	73.44	73.95	73.22	73.95	51,036	73.703	0.59%
2017-08-31	0	101.3	100.5	101.4	100.3	101.5	53,000	5,349,900	100.94	73.44	72.86	73.51	72.72	73.59	73,106	73.180	0.30%
2017-08-30	0	101.0	100.5	101.8	99.60	102.3	129,000	13,100,600	101.56	73.22	72.86	73.80	72.21	74.16	177,937	73.625	1.20%
2017-08-29	0	99.80	98.80	99.80	98.35	99.80	38,000	3,766,300	99.113	72.35	71.63	72.35	71.30	72.35	52,416	71.855	1.73%
2017-08-28	0	98.10	97.30	98.45	96.00	99.00	84,000	8,225,200	97.919	71.12	70.54	71.37	69.60	71.77	115,866	70.989	0.10%
2017-08-25	0	98.00	97.55	98.90	98.00	99.20	40,500	3,994,050	98.619	71.05	70.72	71.70	71.05	71.92	55,864	71.496	-0.31%
2017-08-24	0	98.30	97.80	98.30	96.45	98.45	96,000	9,389,200	97.804	71.27	70.90	71.27	69.92	71.37	132,418	70.906	2.08%
2017-08-22	0	96.30	96.25	96.50	96.00	96.30	14,000	1,346,700	96.193	69.82	69.78	69.96	69.60	69.82	19,311	69.737	0.84%
2017-08-21	0	95.50	95.20	96.15	94.80	96.30	52,500	5,013,250	95.490	69.24	69.02	69.71	68.73	69.82	72,416	69.228	1.06%
2017-08-18	0	94.50	94.25	94.80	93.50	94.80	64,000	6,035,150	94.299	68.51	68.33	68.73	67.79	68.73	88,279	68.365	0.80%
2017-08-17	0	93.75	93.40	93.75	93.40	93.80	42,000	3,933,200	93.648	67.97	67.71	67.97	67.71	68.00	57,933	67.892	-0.05%
2017-08-16	0	93.80	93.40	93.80	93.60	94.00	10,000	937,600	93.760	68.00	67.71	68.00	67.86	68.15	13,794	67.974	0.00%
2017-08-15	0	93.80	93.80	94.00	93.80	94.00	11,000	1,033,000	93.909	68.00	68.00	68.15	68.00	68.15	15,173	68.082	-0.21%
2017-08-14	0	94.00	93.90	94.00	93.80	94.05	24,000	2,256,100	94.004	68.15	68.08	68.15	68.00	68.18	33,105	68.151	0.53%
2017-08-11	0	93.50	93.20	93.80	93.50	94.50	11,000	1,033,750	93.977	67.79	67.57	68.00	67.79	68.51	15,173	68.131	-1.68%
2017-08-10	0	95.10	94.55	95.10	94.70	96.80	54,100	5,163,880	95.451	68.95	68.55	68.95	68.66	70.18	74,623	69.199	-0.83%
2017-08-09	0	95.90	95.10	96.00	94.10	95.90	73,000	6,943,550	95.117	69.53	68.95	69.60	68.22	69.53	100,693	68.958	2.24%
2017-08-08	0	93.80	93.50	94.10	93.50	93.90	14,000	1,313,300	93.807	68.00	67.79	68.22	67.79	68.08	19,311	68.008	-0.11%
2017-08-07	0	93.90	93.80	94.20	93.90	94.20	29,000	2,725,600	93.986	68.08	68.00	68.29	68.08	68.29	40,001	68.138	-0.11%
2017-08-04	0	94.00	93.55	94.25	92.80	94.00	69,000	6,450,700	93.488	68.15	67.82	68.33	67.28	68.15	95,176	67.777	1.73%
2017-08-03	0	92.40	92.00	92.40	92.00	92.40	6,000	553,600	92.267	66.99	66.70	66.99	66.70	66.99	8,276	66.891	0.43%
2017-08-02	0	92.00	91.45	92.05	91.50	92.30	34,000	3,126,800	91.965	66.70	66.30	66.73	66.34	66.92	46,898	66.672	0.44%
2017-08-01	0	91.60	91.60	92.00	91.60	91.70	3,000	274,900	91.633	66.41	66.41	66.70	66.41	66.48	4,138	66.432	0.00%
2017-07-31	0	91.60	91.25	91.75	91.20	91.60	45,000	4,111,100	91.358	66.41	66.15	66.52	66.12	66.41	62,071	66.232	0.94%
2017-07-28	0	90.75	90.55	90.95	90.75	90.95	18,000	1,634,700	90.817	65.79	65.65	65.94	65.79	65.94	24,828	65.840	-0.22%
2017-07-27	0	90.95	90.65	91.00	90.50	91.00	13,150	1,193,513	90.761	65.94	65.72	65.97	65.61	65.97	18,139	65.800	0.78%
2017-07-26	0	90.25	90.20	90.50	90.20	90.25	3,000	270,700	90.233	65.43	65.39	65.61	65.39	65.43	4,138	65.417	-0.06%
2017-07-25	0	90.30	90.30	90.80	90.25	90.50	30,000	2,709,100	90.303	65.47	65.47	65.83	65.43	65.61	41,381	65.468	0.06%
2017-07-24	0	90.25	90.20	90.25	90.10	90.50	43,000	3,879,150	90.213	65.43	65.39	65.43	65.32	65.61	59,312	65.402	0.06%
2017-07-21	0	90.20	90.10	90.20	90.05	90.25	25,000	2,255,650	90.226	65.39	65.32	65.39	65.28	65.43	34,484	65.412	0.22%
2017-07-20	0	90.00	90.00	90.25	90.00	91.00	18,000	1,625,200	90.289	65.25	65.25	65.43	65.25	65.97	24,828	65.457	-0.06%
2017-07-19	0	90.05	90.05	91.00	90.05	90.05	1,000	90,050	90.050	65.28	65.28	65.97	65.28	65.28	1,379	65.284	0.00%
2017-07-18	0	90.05	89.80	90.10	89.80	90.10	11,758	1,056,912	89.889	65.28	65.10	65.32	65.10	65.32	16,218	65.167	0.00%
2017-07-17	0	90.05	90.00	90.10	90.00	90.30	22,000	1,982,700	90.123	65.28	65.25	65.32	65.25	65.47	30,346	65.337	0.28%
2017-07-14	0	89.80	89.80	90.00	89.80	90.20	32,200	2,895,840	89.933	65.10	65.10	65.25	65.10	65.39	44,415	65.199	-0.22%
2017-07-13	0	90.00	89.65	90.00	89.60	90.20	14,000	1,256,200	89.729	65.25	64.99	65.25	64.96	65.39	19,311	65.051	0.67%
2017-07-12	0	89.40	89.40	90.05	88.95	90.20	34,000	3,033,000	89.206	64.81	64.81	65.28	64.49	65.39	46,898	64.672	0.45%
2017-07-11	0	89.00	89.00	89.20	89.00	89.20	7,000	623,600	89.086	64.52	64.52	64.67	64.52	64.67	9,655	64.585	-0.06%
2017-07-10	0	89.05	89.05	89.10	89.05	89.60	32,657	2,911,163	89.144	64.56	64.56	64.60	64.56	64.96	45,046	64.627	-0.06%
2017-07-07	0	89.10	89.00	89.75	88.85	89.10	28,000	2,489,700	88.918	64.60	64.52	65.07	64.41	64.60	38,622	64.463	-0.22%
2017-07-06	0	89.30	89.20	89.70	-	-	0	0	-	64.74	64.67	65.03	-	-	0	-	0.00%
2017-07-05	0	89.30	89.30	89.50	89.30	89.30	2,000	178,600	89.300	64.74	64.74	64.89	64.74	64.74	2,759	64.740	-0.22%
2017-07-04	0	89.50	89.30	89.60	89.50	89.70	5,000	447,900	89.580	64.89	64.74	64.96	64.89	65.03	6,897	64.943	-0.11%
2017-07-03	0	89.60	89.60	90.05	89.50	89.50	4,000	358,000	89.500	64.96	64.96	65.28	64.89	64.89	5,517	64.885	0.11%
2017-06-30	0	89.50	89.50	89.95	89.50	89.50	8,000	716,000	89.500	64.89	64.89	65.21	64.89	64.89	11,035	64.885	0.00%
2017-06-29	0	89.50	89.35	89.50	89.10	90.00	61,400	5,484,690	89.327	64.89	64.78	64.89	64.60	65.25	84,693	64.760	0.45%
2017-06-28	0	89.10	89.00	89.10	89.00	89.10	9,000	801,500	89.056	64.60	64.52	64.60	64.52	64.60	12,414	64.563	0.00%
2017-06-27	0	89.10	89.05	89.10	89.05	89.10	11,060	985,466	89.102	64.60	64.56	64.60	64.56	64.60	15,256	64.597	-0.06%
2017-06-26	0	89.15	89.05	89.15	89.05	89.15	15,000	1,336,600	89.107	64.63	64.56	64.63	64.56	64.63	20,690	64.600	0.06%
2017-06-23	0	89.10	89.00	89.10	89.10	89.20	27,000	2,406,200	89.119	64.60	64.52	64.60	64.60	64.67	37,243	64.609	0.11%
2017-06-22	0	89.00	89.00	89.10	89.00	89.20	106,000	9,441,550	89.071	64.52	64.52	64.60	64.52	64.67	146,212	64.574	0.00%
2017-06-21	0	89.00	88.90	89.05	89.00	89.20	87,000	7,748,800	89.067	64.52	64.45	64.56	64.52	64.67	120,004	64.571	-0.34%
2017-06-20	0	89.30	89.25	89.30	89.20	89.40	10,000	893,250	89.325	64.74	64.70	64.74	64.67	64.81	13,794	64.758	-0.33%
2017-06-19	0	89.60	89.60	89.70	89.60	90.00	7,000	628,150	89.736	64.96	64.96	65.03	64.96	65.25	9,655	65.056	0.00%
2017-06-16	0	89.60	89.60	90.00	89.50	90.00	32,000	2,875,150	89.848	64.96	64.96	65.25	64.89	65.25	44,139	65.138	-0.11%
2017-06-15	0	89.70	89.50	89.70	89.70	89.80	14,000	1,256,550	89.754	65.03	64.89	65.03	65.03	65.10	19,311	65.069	-0.06%
2017-06-14	0	89.75	89.60	89.80	89.60	89.90	17,000	1,526,550	89.797	65.07	64.96	65.10	64.96	65.18	23,449	65.101	-0.39%
2017-06-13	0	90.10	90.00	90.25	90.10	90.25	11,000	992,350	90.214	65.32	65.25	65.43	65.32	65.43	15,173	65.403	-0.22%
2017-06-12	0	90.30	90.30	90.50	90.30	90.70	17,000	1,539,900	90.582	65.47	65.47	65.61	65.47	65.76	23,449	65.670	-0.66%
2017-06-09	0	90.90	90.60	91.10	90.90	91.10	12,000	1,092,600	91.050	65.90	65.68	66.05	65.90	66.05	16,552	66.009	-0.44%
2017-06-08	0	91.30	91.10	91.30	91.30	91.30	6,000	547,800	91.300	66.19	66.05	66.19	66.19	66.19	8,276	66.190	0.00%
2017-06-07	0	91.30	91.20	91.30	91.00	91.30	12,000	1,095,300	91.275	66.19	66.12	66.19	65.97	66.19	16,552	66.172	-0.11%
2017-06-06	0	91.40	91.30	91.60	91.40	91.40	1,000	91,400	91.400	66.26	66.19	66.41	66.26	66.26	1,379	66.263	0.00%
2017-06-05	0	91.40	91.00	91.40	91.30	91.50	29,000	2,649,200	91.352	66.26	65.97	66.26	66.19	66.34	40,001	66.228	0.11%
2017-06-02	0	91.30	91.30	91.60	90.90	91.20	24,000	2,184,200	91.008	66.19	66.19	66.41	65.90	66.12	33,105	65.979	0.33%
2017-06-01	0	91.00	90.80	91.55	91.00	91.00	8,000	728,000	91.000	65.97	65.83	66.37	65.97	65.97	11,035	65.973	0.22%
2017-05-31	0	90.80	90.80	91.00	90.80	91.00	11,000	1,000,200	90.927	65.83	65.83	65.97	65.83	65.97	15,173	65.920	-0.11%
2017-05-29	0	90.90	90.10	91.00	90.10	90.90	11,000	996,250	90.568	65.90	65.32	65.97	65.32	65.90	15,173	65.660	1.22%
2017-05-26	0	89.80	89.90	90.00	89.80	89.80	18,813	1,688,857	89.771	65.10	65.18	65.25	65.10	65.10	25,950	65.082	0.00%
2017-05-25	0	89.80	89.60	89.80	89.40	89.80	4,000	358,400	89.600	65.10	64.96	65.10	64.81	65.10	5,517	64.958	0.56%
2017-05-24	0	89.30	89.30	89.55	89.20	89.45	43,892	3,917,792	89.260	64.74	64.74	64.92	64.67	64.85	60,543	64.711	0.11%
2017-05-23	0	89.20	89.00	89.25	89.00	89.20	47,000	4,189,750	89.144	64.67	64.52	64.70	64.52	64.67	64,830	64.627	0.00%
2017-05-22	0	89.20	89.20	89.60	89.20	89.65	12,791	1,144,502	89.477	64.67	64.67	64.96	64.67	64.99	17,643	64.869	-0.56%
2017-05-19	0	89.70	89.30	89.70	89.40	89.70	21,000	1,879,650	89.507	65.03	64.74	65.03	64.81	65.03	28,966	64.890	0.11%
2017-05-18	0	89.60	89.20	89.60	89.00	89.80	11,000	985,950	89.632	64.96	64.67	64.96	64.52	65.10	15,173	64.981	-0.11%
2017-05-17	0	89.70	89.50	89.70	89.50	89.80	11,000	985,100	89.555	65.03	64.89	65.03	64.89	65.10	15,173	64.925	0.22%
2017-05-16	0	89.50	89.20	89.50	89.20	89.50	9,000	804,600	89.400	64.89	64.67	64.89	64.67	64.89	12,414	64.813	0.34%
2017-05-15	0	89.20	89.00	89.50	89.20	89.20	2,000	178,400	89.200	64.67	64.52	64.89	64.67	64.67	2,759	64.668	0.00%
2017-05-12	0	89.20	88.85	89.50	88.80	89.20	7,000	622,000	88.857	64.67	64.41	64.89	64.38	64.67	9,655	64.419	0.34%
2017-05-11	0	88.90	88.90	89.30	88.90	88.95	23,070	2,051,001	88.903	64.45	64.45	64.74	64.45	64.49	31,822	64.453	-0.56%
2017-05-10	0	89.40	89.20	89.40	89.40	89.50	4,000	357,800	89.450	64.81	64.67	64.81	64.81	64.89	5,517	64.849	0.22%
2017-05-09	0	89.20	89.20	89.55	89.05	89.20	2,000	178,250	89.125	64.67	64.67	64.92	64.56	64.67	2,759	64.613	0.68%
2017-05-08	0	88.60	88.60	89.55	88.60	89.00	19,000	1,688,800	88.884	64.23	64.23	64.92	64.23	64.52	26,208	64.439	-0.45%
2017-05-05	0	89.00	88.65	89.10	89.00	89.10	10,000	890,450	89.045	64.52	64.27	64.60	64.52	64.60	13,794	64.555	-0.17%
2017-05-04	0	89.15	89.15	89.50	89.10	89.10	2,000	178,200	89.100	64.63	64.63	64.89	64.60	64.60	2,759	64.595	-0.17%
2017-05-02	0	89.30	89.30	89.60	89.30	89.60	6,000	536,400	89.400	64.74	64.74	64.96	64.74	64.96	8,276	64.813	0.00%
2017-04-28	0	89.30	89.15	89.30	89.30	89.30	1,000	89,300	89.300	64.74	64.63	64.74	64.74	64.74	1,379	64.740	0.28%
2017-04-27	0	89.05	89.05	89.30	89.05	89.40	2,000	178,450	89.225	64.56	64.56	64.74	64.56	64.81	2,759	64.686	-0.28%
2017-04-26	0	89.30	89.05	89.30	89.20	89.30	3,000	267,800	89.267	64.74	64.56	64.74	64.67	64.74	4,138	64.716	0.22%
2017-04-25	0	89.10	88.90	89.25	88.90	89.25	29,000	2,581,050	89.002	64.60	64.45	64.70	64.45	64.70	40,001	64.524	0.56%
2017-04-24	0	88.60	88.60	88.75	88.30	88.30	3,000	265,775	88.592	64.23	64.23	64.34	64.02	64.02	4,138	64.227	-0.28%
2017-04-21	0	88.85	88.65	89.00	88.65	89.30	92,000	8,204,950	89.184	64.41	64.27	64.52	64.27	64.74	126,901	64.656	-0.39%
2017-04-20	0	89.20	89.05	89.35	89.20	89.35	9,000	803,500	89.278	64.67	64.56	64.78	64.67	64.78	12,414	64.724	0.06%
2017-04-19	0	89.15	88.85	89.20	89.00	89.25	20,000	1,782,600	89.130	64.63	64.41	64.67	64.52	64.70	27,587	64.617	-0.56%
2017-04-18	0	89.65	89.20	89.75	88.65	89.90	25,448	2,276,275	89.448	64.99	64.67	65.07	64.27	65.18	35,102	64.848	-0.28%
2017-04-13	0	89.90	89.90	90.40	-	-	0	0	-	65.18	65.18	65.54	-	-	0	-	0.00%
2017-04-12	0	89.90	89.90	90.30	89.90	90.00	5,000	449,800	89.960	65.18	65.18	65.47	65.18	65.25	6,897	65.219	0.11%
2017-04-11	0	89.80	89.65	90.40	89.65	90.00	5,000	449,250	89.850	65.10	64.99	65.54	64.99	65.25	6,897	65.139	-0.77%
2017-04-10	0	90.50	89.75	90.85	90.50	90.50	3,000	271,500	90.500	65.61	65.07	65.86	65.61	65.61	4,138	65.610	0.56%
2017-04-07	0	90.00	89.80	90.40	89.80	90.50	8,000	720,800	90.100	65.25	65.10	65.54	65.10	65.61	11,035	65.320	-0.22%
2017-04-06	0	90.20	90.00	90.50	90.20	90.20	1,000	90,200	90.200	65.39	65.25	65.61	65.39	65.39	1,379	65.393	-0.06%
2017-04-05	0	90.25	89.85	90.25	90.00	90.25	3,000	270,250	90.083	65.43	65.14	65.43	65.25	65.43	4,138	65.308	0.00%
2017-04-03	0	90.25	90.25	90.95	90.00	90.00	2,000	180,000	90.000	65.43	65.43	65.94	65.25	65.25	2,759	65.248	0.00%
2017-03-31	0	90.25	90.00	90.80	90.00	90.25	8,220	741,105	90.159	65.43	65.25	65.83	65.25	65.43	11,338	65.363	0.28%
2017-03-30	0	90.00	90.00	90.50	90.00	90.00	14,000	1,260,000	90.000	65.25	65.25	65.61	65.25	65.25	19,311	65.248	0.00%
2017-03-29	0	90.00	89.60	90.00	89.80	90.00	6,000	539,800	89.967	65.25	64.96	65.25	65.10	65.25	8,276	65.224	0.00%
2017-03-28	0	90.00	90.00	90.55	90.00	90.70	4,000	361,050	90.263	65.25	65.25	65.65	65.25	65.76	5,517	65.438	-0.77%
2017-03-27	0	90.70	90.25	90.80	90.60	90.70	5,000	453,300	90.660	65.76	65.43	65.83	65.68	65.76	6,897	65.726	-0.06%
2017-03-24	0	90.75	90.05	90.75	90.40	90.90	8,000	725,000	90.625	65.79	65.28	65.79	65.54	65.90	11,035	65.701	0.83%
2017-03-23	0	90.00	90.00	90.70	90.00	90.00	12,000	1,080,000	90.000	65.25	65.25	65.76	65.25	65.25	16,552	65.248	0.00%
2017-03-22	0	90.00	89.50	90.00	90.00	90.30	19,000	1,711,600	90.084	65.25	64.89	65.25	65.25	65.47	26,208	65.309	-0.22%
2017-03-21	0	90.20	90.20	90.55	90.00	90.20	9,000	810,400	90.044	65.39	65.39	65.65	65.25	65.39	12,414	65.280	-0.22%
2017-03-20	0	90.40	90.35	90.40	90.40	90.50	20,000	1,808,400	90.420	65.54	65.50	65.54	65.54	65.61	27,587	65.552	-0.11%
2017-03-17	0	90.50	90.30	90.60	90.30	90.50	15,000	1,357,300	90.487	65.61	65.47	65.68	65.47	65.61	20,690	65.601	0.11%
2017-03-16	0	90.40	90.35	91.00	90.40	90.50	19,000	1,718,350	90.439	65.54	65.50	65.97	65.54	65.61	26,208	65.566	0.00%
2017-03-15	0	90.40	90.40	90.85	90.00	90.90	19,000	1,723,150	90.692	65.54	65.54	65.86	65.25	65.90	26,208	65.750	-0.39%
2017-03-14	0	91.75	91.15	91.75	91.00	91.80	3,000	274,600	91.533	65.79	65.36	65.79	65.25	65.83	4,184	65.636	0.82%
2017-03-13	0	91.00	90.80	91.90	91.00	91.50	8,000	730,050	91.256	65.25	65.11	65.90	65.25	65.61	11,156	65.437	0.00%
2017-03-10	0	91.00	90.30	91.20	90.70	91.20	5,000	454,600	90.920	65.25	64.75	65.40	65.04	65.40	6,973	65.196	0.78%
2017-03-09	0	90.30	90.30	90.70	90.30	90.80	11,000	997,300	90.664	64.75	64.75	65.04	64.75	65.11	15,340	65.013	-0.66%
2017-03-08	0	90.90	90.80	90.95	90.90	90.95	7,000	636,400	90.914	65.18	65.11	65.22	65.18	65.22	9,762	65.192	0.33%
2017-03-07	0	90.60	90.25	91.05	90.60	90.60	4,000	362,400	90.600	64.97	64.72	65.29	64.97	64.97	5,578	64.967	0.00%
2017-03-06	0	90.60	90.60	91.25	90.00	90.80	22,000	1,987,200	90.327	64.97	64.97	65.43	64.54	65.11	30,680	64.771	-0.44%
2017-03-03	0	91.00	91.00	91.90	91.00	92.00	16,500	1,511,800	91.624	65.25	65.25	65.90	65.25	65.97	23,010	65.701	-1.41%
2017-03-02	0	92.30	92.00	92.65	92.30	92.50	5,000	461,700	92.340	66.19	65.97	66.44	66.19	66.33	6,973	66.215	-0.43%
2017-03-01	0	92.70	92.50	92.70	92.80	93.00	2,000	185,800	92.900	66.47	66.33	66.47	66.54	66.69	2,789	66.616	-0.32%
2017-02-28	0	93.00	92.10	93.00	93.00	93.00	6,000	557,800	92.967	66.69	66.04	66.69	66.69	66.69	8,367	66.664	0.00%
2017-02-27	0	93.00	92.40	93.35	92.25	93.40	21,500	1,997,100	92.888	66.69	66.26	66.94	66.15	66.97	29,983	66.608	0.27%
2017-02-24	0	92.75	92.05	92.80	90.05	92.75	27,000	2,482,250	91.935	66.51	66.01	66.54	64.57	66.51	37,653	65.924	0.82%
2017-02-23	0	92.00	92.00	92.80	91.85	93.60	25,800	2,387,410	92.535	65.97	65.97	66.54	65.86	67.12	35,980	66.355	-1.50%
2017-02-22	0	93.40	93.00	93.40	93.00	93.40	23,000	2,146,700	93.335	66.97	66.69	66.97	66.69	66.97	32,075	66.928	0.97%
2017-02-21	0	92.50	92.20	92.70	91.15	92.50	12,500	1,152,700	92.216	66.33	66.11	66.47	65.36	66.33	17,432	66.126	0.22%
2017-02-20	0	92.30	92.00	92.75	89.30	92.30	43,000	3,919,250	91.145	66.19	65.97	66.51	64.03	66.19	59,966	65.358	2.10%
2017-02-17	0	90.40	89.50	90.40	89.40	90.40	32,000	2,876,550	89.892	64.82	64.18	64.82	64.11	64.82	44,626	64.459	0.67%
2017-02-16	0	89.80	89.40	89.80	89.40	89.40	1,000	89,400	89.400	64.39	64.11	64.39	64.11	64.11	1,395	64.106	-0.11%
2017-02-15	0	89.90	89.90	90.00	89.80	89.90	10,000	898,250	89.825	64.46	64.46	64.54	64.39	64.46	13,946	64.411	0.67%
2017-02-14	0	89.30	89.25	89.55	89.30	89.95	10,000	896,900	89.690	64.03	64.00	64.21	64.03	64.50	13,946	64.314	0.11%
2017-02-13	0	89.20	89.20	89.35	89.05	89.30	4,000	356,800	89.200	63.96	63.96	64.07	63.86	64.03	5,578	63.963	0.00%
2017-02-10	0	89.20	89.20	89.70	89.10	89.20	35,000	3,121,900	89.197	63.96	63.96	64.32	63.89	63.96	48,809	63.961	0.00%
2017-02-09	0	89.20	89.20	89.60	89.05	89.60	39,000	3,482,200	89.287	63.96	63.96	64.25	63.86	64.25	54,388	64.026	0.06%
2017-02-08	0	89.15	89.10	89.70	88.50	89.80	32,000	2,861,800	89.431	63.93	63.89	64.32	63.46	64.39	44,626	64.129	0.17%
2017-02-07	0	89.00	88.80	89.00	88.40	89.00	13,000	1,151,700	88.592	63.82	63.68	63.82	63.39	63.82	18,129	63.527	0.62%
2017-02-06	0	88.45	88.45	89.00	88.20	88.20	1,000	88,200	88.200	63.43	63.43	63.82	63.25	63.25	1,395	63.246	0.06%
2017-02-03	0	88.40	88.40	88.90	88.30	89.00	16,000	1,418,150	88.634	63.39	63.39	63.75	63.32	63.82	22,313	63.557	0.11%
2017-02-02	0	88.30	88.30	89.20	88.00	88.25	22,000	1,936,900	88.041	63.32	63.32	63.96	63.10	63.28	30,680	63.132	-1.45%
2017-02-01	0	89.60	89.40	89.85	87.40	89.60	46,000	4,082,250	88.745	64.25	64.11	64.43	62.67	64.25	64,150	63.636	2.40%
2017-01-27	0	87.50	87.15	87.55	87.00	87.55	32,108	2,806,125	87.396	62.74	62.49	62.78	62.39	62.78	44,776	62.670	0.57%
2017-01-26	0	87.00	86.65	87.00	86.70	87.00	27,000	2,348,500	86.981	62.39	62.13	62.39	62.17	62.39	37,653	62.372	0.46%
2017-01-25	0	86.60	86.60	86.90	86.20	86.60	4,000	345,400	86.350	62.10	62.10	62.31	61.81	62.10	5,578	61.919	0.35%
2017-01-24	0	86.30	86.30	86.60	86.20	86.30	4,379	377,304	86.162	61.88	61.88	62.10	61.81	61.88	6,107	61.785	0.12%
2017-01-23	0	86.20	86.20	86.50	86.20	86.20	1,000	86,200	86.200	61.81	61.81	62.03	61.81	61.81	1,395	61.812	-0.35%
2017-01-20	0	86.50	86.10	86.50	86.10	86.50	2,000	172,600	86.300	62.03	61.74	62.03	61.74	62.03	2,789	61.883	0.46%
2017-01-19	0	86.10	86.10	86.60	86.10	86.50	16,600	1,432,410	86.290	61.74	61.74	62.10	61.74	62.03	23,150	61.876	-0.06%
2017-01-18	0	86.15	86.10	86.50	85.85	86.15	24,000	2,062,850	85.952	61.78	61.74	62.03	61.56	61.78	33,469	61.634	0.53%
2017-01-17	0	85.70	85.30	85.85	85.70	85.70	4,000	342,800	85.700	61.45	61.17	61.56	61.45	61.45	5,578	61.453	0.00%
2017-01-16	0	85.70	85.30	85.70	85.50	85.70	4,000	342,600	85.650	61.45	61.17	61.45	61.31	61.45	5,578	61.417	0.00%
2017-01-13	0	85.70	85.25	85.90	85.10	85.70	35,000	2,986,950	85.341	61.45	61.13	61.60	61.02	61.45	48,809	61.196	0.47%
2017-01-12	0	85.30	85.25	85.60	85.30	85.60	17,000	1,452,800	85.459	61.17	61.13	61.38	61.17	61.38	23,707	61.280	-0.35%
2017-01-11	0	85.60	85.60	85.85	85.45	85.85	15,000	1,284,900	85.660	61.38	61.38	61.56	61.27	61.56	20,918	61.425	0.12%
2017-01-10	0	85.50	85.50	86.05	85.50	85.95	34,000	2,919,750	85.875	61.31	61.31	61.70	61.31	61.63	47,415	61.579	-0.52%
2017-01-09	0	85.95	85.30	86.00	-	-	0	0	-	61.63	61.17	61.67	-	-	0	-	0.00%
2017-01-06	0	85.95	85.40	86.05	85.95	86.00	7,150	614,575	85.955	61.63	61.24	61.70	61.63	61.67	9,971	61.636	0.53%
2017-01-05	0	85.50	85.35	85.90	85.40	85.95	32,000	2,741,150	85.661	61.31	61.20	61.60	61.24	61.63	44,626	61.425	0.00%
2017-01-04	0	85.50	85.30	85.85	85.50	85.70	33,000	2,822,400	85.527	61.31	61.17	61.56	61.31	61.45	46,020	61.329	-0.23%
2017-01-03	0	85.70	85.50	85.75	85.50	85.80	33,000	2,825,650	85.626	61.45	61.31	61.49	61.31	61.52	46,020	61.400	0.23%
2016-12-30	0	85.50	85.50	85.75	85.20	85.50	18,000	1,536,600	85.367	61.31	61.31	61.49	61.09	61.31	25,102	61.214	-0.52%
2016-12-29	0	85.95	85.50	86.00	85.55	85.95	16,000	1,373,850	85.866	61.63	61.31	61.67	61.35	61.63	22,313	61.572	0.47%
2016-12-28	0	85.55	85.50	85.80	85.50	85.75	11,000	942,350	85.668	61.35	61.31	61.52	61.31	61.49	15,340	61.430	-0.18%
2016-12-23	0	85.70	85.30	85.70	85.70	85.70	7,000	599,900	85.700	61.45	61.17	61.45	61.45	61.45	9,762	61.453	-0.35%
2016-12-22	0	86.00	85.55	86.20	86.00	86.25	12,000	1,034,200	86.183	61.67	61.35	61.81	61.67	61.85	16,735	61.800	-0.23%
2016-12-21	0	86.20	85.55	86.20	85.65	86.20	23,000	1,978,300	86.013	61.81	61.35	61.81	61.42	61.81	32,075	61.678	0.82%
2016-12-20	0	85.50	85.05	85.65	85.50	86.00	43,000	3,691,200	85.842	61.31	60.99	61.42	61.31	61.67	59,966	61.555	-0.18%
2016-12-19	0	85.65	85.60	85.80	85.65	86.00	10,000	857,700	85.770	61.42	61.38	61.52	61.42	61.67	13,946	61.503	-0.17%
2016-12-16	0	85.80	85.80	86.40	85.80	86.40	12,000	1,035,050	86.254	61.52	61.52	61.96	61.52	61.96	16,735	61.851	-0.81%
2016-12-15	0	86.50	86.20	86.50	86.20	86.55	25,000	2,159,750	86.390	62.03	61.81	62.03	61.81	62.06	34,864	61.948	0.12%
2016-12-14	0	86.40	86.40	86.90	86.40	87.20	71,000	6,171,650	86.925	61.96	61.96	62.31	61.96	62.53	99,014	62.331	-0.23%
2016-12-13	0	86.60	86.50	87.05	86.35	87.00	77,000	6,691,400	86.901	62.10	62.03	62.42	61.92	62.39	107,381	62.315	0.06%
2016-12-12	0	86.55	86.40	86.85	86.10	86.85	9,003	778,806	86.505	62.06	61.96	62.28	61.74	62.28	12,555	62.031	0.29%
2016-12-09	0	86.30	86.00	86.40	86.00	86.50	48,614	4,202,418	86.445	61.88	61.67	61.96	61.67	62.03	67,795	61.987	-0.35%
2016-12-08	0	86.60	86.55	86.60	86.60	86.95	5,000	433,550	86.710	62.10	62.06	62.10	62.10	62.35	6,973	62.177	0.00%
2016-12-07	0	86.60	86.55	87.00	86.60	87.00	12,000	1,043,500	86.958	62.10	62.06	62.39	62.10	62.39	16,735	62.356	-0.23%
2016-12-06	0	86.80	86.80	87.20	86.60	87.00	18,000	1,564,800	86.933	62.24	62.24	62.53	62.10	62.39	25,102	62.338	0.17%
2016-12-05	0	86.65	86.60	87.20	86.60	87.00	57,000	4,958,350	86.989	62.13	62.10	62.53	62.10	62.39	79,490	62.377	0.06%
2016-12-02	0	86.60	86.55	87.00	86.60	87.00	26,000	2,258,150	86.852	62.10	62.06	62.39	62.10	62.39	36,258	62.279	-0.46%
2016-12-01	0	87.00	86.50	87.20	86.90	87.30	8,000	696,600	87.075	62.39	62.03	62.53	62.31	62.60	11,156	62.439	0.00%
2016-11-30	0	87.00	87.00	87.15	86.85	87.05	18,000	1,565,900	86.994	62.39	62.39	62.49	62.28	62.42	25,102	62.381	0.06%
2016-11-29	0	86.95	86.90	87.00	86.35	86.95	30,000	2,604,600	86.820	62.35	62.31	62.39	61.92	62.35	41,837	62.256	0.75%
2016-11-28	0	86.30	86.00	86.50	85.65	87.10	53,000	4,572,600	86.275	61.88	61.67	62.03	61.42	62.46	73,911	61.866	0.12%
2016-11-25	0	86.20	85.90	86.30	85.60	87.00	87,000	7,472,100	85.886	61.81	61.60	61.88	61.38	62.39	121,326	61.587	0.58%
2016-11-24	0	88.70	88.65	88.70	87.90	88.80	127,000	11,242,300	88.522	61.45	61.42	61.45	60.90	61.52	183,309	61.330	0.28%
2016-11-23	0	88.45	88.25	88.50	87.85	88.45	19,000	1,676,150	88.218	61.28	61.14	61.31	60.86	61.28	27,424	61.120	0.74%
2016-11-22	0	87.80	87.80	88.20	87.35	88.20	25,000	2,198,000	87.920	60.83	60.83	61.11	60.52	61.11	36,084	60.913	0.69%
2016-11-21	0	87.20	86.60	87.30	86.35	87.20	18,100	1,571,602	86.829	60.41	60.00	60.48	59.83	60.41	26,125	60.157	1.04%
2016-11-18	0	86.30	86.30	86.80	86.00	86.60	35,000	3,018,350	86.239	59.79	59.79	60.14	59.58	60.00	50,518	59.748	-0.46%
2016-11-17	0	86.70	86.50	86.75	86.60	86.80	6,000	520,200	86.700	60.07	59.93	60.10	60.00	60.14	8,660	60.068	0.17%
2016-11-16	0	86.55	86.30	86.60	86.55	86.60	15,000	1,298,900	86.593	59.96	59.79	60.00	59.96	60.00	21,651	59.994	-0.06%
2016-11-15	0	86.60	86.35	86.60	86.20	86.75	32,000	2,768,350	86.511	60.00	59.83	60.00	59.72	60.10	46,188	59.937	0.12%
2016-11-14	0	86.50	86.50	86.90	86.50	86.80	23,000	1,995,500	86.761	59.93	59.93	60.21	59.93	60.14	33,198	60.110	-0.57%
2016-11-11	0	87.00	86.95	87.30	86.75	87.30	21,000	1,827,200	87.010	60.28	60.24	60.48	60.10	60.48	30,311	60.282	0.23%
2016-11-10	0	86.80	86.60	87.00	86.60	87.00	22,000	1,909,550	86.798	60.14	60.00	60.28	60.00	60.28	31,754	60.135	0.93%
2016-11-09	0	86.00	86.00	86.50	85.80	86.80	39,000	3,361,300	86.187	59.58	59.58	59.93	59.44	60.14	56,292	59.712	-0.98%
2016-11-08	0	86.85	86.85	87.60	86.85	86.95	29,000	2,519,350	86.874	60.17	60.17	60.69	60.17	60.24	41,858	60.188	-0.12%
2016-11-07	0	86.95	86.90	87.15	86.90	87.60	25,000	2,174,750	86.990	60.24	60.21	60.38	60.21	60.69	36,084	60.269	-0.29%
2016-11-04	0	87.20	87.10	87.60	87.10	87.55	10,000	873,450	87.345	60.41	60.34	60.69	60.34	60.66	14,434	60.514	0.23%
2016-11-03	0	87.00	87.00	87.40	86.90	87.60	14,000	1,218,250	87.018	60.28	60.28	60.55	60.21	60.69	20,207	60.288	0.06%
2016-11-02	0	86.95	86.80	87.10	86.95	87.20	31,000	2,698,450	87.047	60.24	60.14	60.34	60.24	60.41	44,745	60.308	-0.46%
2016-11-01	0	87.35	87.30	87.50	87.30	87.50	20,000	1,748,250	87.413	60.52	60.48	60.62	60.48	60.62	28,867	60.561	0.29%
2016-10-31	0	87.10	87.10	87.80	87.10	87.20	6,000	523,050	87.175	60.34	60.34	60.83	60.34	60.41	8,660	60.397	0.00%
2016-10-28	0	87.10	87.00	87.50	87.10	87.50	14,000	1,221,300	87.236	60.34	60.28	60.62	60.34	60.62	20,207	60.439	-0.80%
2016-10-27	0	87.80	87.60	87.80	87.50	87.90	39,000	3,419,050	87.668	60.83	60.69	60.83	60.62	60.90	56,292	60.738	0.11%
2016-10-26	0	87.70	87.60	87.70	87.60	87.70	23,000	2,015,950	87.650	60.76	60.69	60.76	60.69	60.76	33,198	60.726	0.11%
2016-10-25	0	87.60	87.55	88.10	87.60	87.70	39,000	3,417,150	87.619	60.69	60.66	61.04	60.69	60.76	56,292	60.704	0.00%
2016-10-24	0	87.60	87.60	88.10	87.40	88.30	19,000	1,663,450	87.550	60.69	60.69	61.04	60.55	61.18	27,424	60.656	-0.11%
2016-10-20	0	87.70	87.35	88.00	87.35	88.00	14,535	1,274,948	87.716	60.76	60.52	60.97	60.52	60.97	20,979	60.771	-0.11%
2016-10-19	0	87.80	87.70	87.80	87.80	87.80	2,000	175,900	87.950	60.83	60.76	60.83	60.83	60.83	2,887	60.934	-0.34%
2016-10-18	0	88.10	87.70	88.10	88.00	88.10	6,000	528,500	88.083	61.04	60.76	61.04	60.97	61.04	8,660	61.026	0.00%
2016-10-17	0	88.10	87.30	88.15	88.10	88.10	2,000	176,200	88.100	61.04	60.48	61.07	61.04	61.04	2,887	61.038	0.00%
2016-10-14	0	88.10	87.75	88.10	87.95	88.10	11,000	968,000	88.000	61.04	60.80	61.04	60.93	61.04	15,877	60.968	0.11%
2016-10-13	0	88.00	87.50	88.20	-	-	500	43,350	86.700	60.97	60.62	61.11	-	-	722	60.068	0.00%
2016-10-12	0	88.00	87.70	88.00	87.60	88.65	16,000	1,410,750	88.172	60.97	60.76	60.97	60.69	61.42	23,094	61.087	-0.68%
2016-10-11	0	88.60	88.60	89.05	88.50	89.20	31,500	2,800,525	88.906	61.38	61.38	61.70	61.31	61.80	45,466	61.596	-0.67%
2016-10-07	0	89.20	89.00	89.40	87.95	89.20	20,000	1,775,150	88.758	61.80	61.66	61.94	60.93	61.80	28,867	61.493	1.71%
2016-10-06	0	87.70	87.60	88.20	87.70	87.70	1,000	87,700	87.700	60.76	60.69	61.11	60.76	60.76	1,443	60.760	-0.06%
2016-10-05	0	87.75	87.70	88.10	87.70	88.20	13,000	1,141,250	87.788	60.80	60.76	61.04	60.76	61.11	18,764	60.822	0.63%
2016-10-04	0	87.20	87.20	87.70	87.05	87.65	20,540	1,790,552	87.174	60.41	60.41	60.76	60.31	60.73	29,647	60.396	0.11%
2016-10-03	0	87.10	87.05	87.65	87.10	87.65	5,000	436,650	87.330	60.34	60.31	60.73	60.34	60.73	7,217	60.504	0.06%
2016-09-30	0	87.05	87.05	88.00	87.00	87.20	10,000	870,450	87.045	60.31	60.31	60.97	60.28	60.41	14,434	60.307	-0.23%
2016-09-29	0	87.25	86.95	87.95	86.95	87.25	11,000	956,800	86.982	60.45	60.24	60.93	60.24	60.45	15,877	60.263	0.35%
2016-09-28	0	86.95	86.95	87.10	86.95	87.20	6,000	522,300	87.050	60.24	60.24	60.34	60.24	60.41	8,660	60.310	-0.34%
2016-09-27	0	87.25	87.10	87.30	86.10	87.25	19,000	1,647,850	86.729	60.45	60.34	60.48	59.65	60.45	27,424	60.088	0.35%
2016-09-26	0	86.95	86.95	87.30	86.95	86.95	2,000	173,900	86.950	60.24	60.24	60.48	60.24	60.24	2,887	60.241	-0.40%
2016-09-23	0	87.30	87.00	87.40	87.00	87.30	12,000	1,046,450	87.204	60.48	60.28	60.55	60.28	60.48	17,320	60.417	0.29%
2016-09-22	0	87.05	86.80	87.05	86.80	87.05	33,000	2,870,200	86.976	60.31	60.14	60.31	60.14	60.31	47,631	60.259	0.40%
2016-09-21	0	86.70	86.70	87.00	86.70	87.00	24,000	2,085,200	86.883	60.07	60.07	60.28	60.07	60.28	34,641	60.195	0.17%
2016-09-20	0	86.55	86.50	87.10	86.55	87.00	4,000	347,100	86.775	59.96	59.93	60.34	59.96	60.28	5,773	60.120	-0.52%
2016-09-19	0	87.00	86.60	87.10	86.00	87.35	37,800	3,279,770	86.766	60.28	60.00	60.34	59.58	60.52	54,560	60.114	2.96%
2016-09-15	0	84.50	84.00	84.50	83.60	87.85	51,000	4,410,200	86.475	58.54	58.20	58.54	57.92	60.86	73,612	59.911	-2.31%
2016-09-14	0	86.50	86.50	86.75	86.40	86.85	44,000	3,808,250	86.551	59.93	59.93	60.10	59.86	60.17	63,508	59.964	-0.57%
2016-09-13	0	87.00	86.90	87.00	86.90	87.15	45,000	3,915,000	87.000	60.28	60.21	60.28	60.21	60.38	64,952	60.275	0.12%
2016-09-12	0	86.90	86.80	87.30	86.80	87.00	8,000	695,600	86.950	60.21	60.14	60.48	60.14	60.28	11,547	60.241	-0.63%
2016-09-09	0	87.45	87.35	87.50	87.20	87.55	45,000	3,936,900	87.487	60.59	60.52	60.62	60.41	60.66	64,952	60.613	0.46%
2016-09-08	0	87.05	87.05	87.80	87.00	87.05	74,000	6,438,450	87.006	60.31	60.31	60.83	60.28	60.31	106,810	60.280	0.06%
2016-09-07	0	87.00	86.95	87.00	87.00	87.10	28,000	2,436,450	87.016	60.28	60.24	60.28	60.28	60.34	40,414	60.287	-0.23%
2016-09-06	0	87.20	86.90	87.45	86.90	87.20	45,000	3,917,400	87.053	60.41	60.21	60.59	60.21	60.41	64,952	60.312	0.23%
2016-09-05	0	87.00	86.85	87.00	87.00	87.30	65,000	5,661,350	87.098	60.28	60.17	60.28	60.28	60.48	93,819	60.343	0.00%
2016-09-02	0	87.00	86.90	87.00	86.90	87.00	23,714	2,062,775	86.986	60.28	60.21	60.28	60.21	60.28	34,228	60.265	0.12%
2016-09-01	0	86.90	86.80	87.00	86.75	87.00	16,000	1,389,650	86.853	60.21	60.14	60.28	60.10	60.28	23,094	60.174	-0.11%
2016-08-31	0	87.00	86.90	87.00	86.90	87.15	24,000	2,087,400	86.975	60.28	60.21	60.28	60.21	60.38	34,641	60.258	0.00%
2016-08-30	0	87.00	86.95	87.00	87.00	87.30	66,000	5,743,100	87.017	60.28	60.24	60.28	60.28	60.48	95,263	60.287	0.00%
2016-08-29	0	87.00	86.90	87.30	87.00	87.30	9,000	784,100	87.122	60.28	60.21	60.48	60.28	60.48	12,990	60.360	-0.46%
2016-08-26	0	87.40	87.30	88.00	87.20	88.00	13,000	1,137,850	87.527	60.55	60.48	60.97	60.41	60.97	18,764	60.640	-0.57%
2016-08-25	0	87.90	87.90	88.00	87.90	88.20	22,000	1,936,200	88.009	60.90	60.90	60.97	60.90	61.11	31,754	60.975	-0.34%
2016-08-24	0	88.20	88.05	88.50	88.20	88.50	6,000	530,000	88.333	61.11	61.00	61.31	61.11	61.31	8,660	61.199	0.00%
2016-08-23	0	88.20	88.20	88.50	88.20	88.60	16,000	1,415,650	88.478	61.11	61.11	61.31	61.11	61.38	23,094	61.300	-0.68%
2016-08-22	0	88.80	88.60	88.90	88.50	89.20	58,000	5,163,150	89.020	61.52	61.38	61.59	61.31	61.80	83,716	61.675	-0.22%
2016-08-19	0	89.00	88.65	89.00	88.00	89.00	34,000	3,016,900	88.732	61.66	61.42	61.66	60.97	61.66	49,075	61.476	0.11%
2016-08-18	0	88.90	88.90	89.00	88.80	89.00	45,000	4,004,100	88.980	61.59	61.59	61.66	61.52	61.66	64,952	61.647	-0.11%
2016-08-17	0	89.00	88.80	89.00	88.80	89.15	105,000	9,345,150	89.001	61.66	61.52	61.66	61.52	61.77	151,554	61.662	0.23%
2016-08-16	0	88.80	88.50	88.80	88.80	89.00	12,000	1,066,500	88.875	61.52	61.31	61.52	61.52	61.66	17,320	61.574	0.28%
2016-08-15	0	88.55	88.15	89.00	88.55	89.00	8,000	709,800	88.725	61.35	61.07	61.66	61.35	61.66	11,547	61.471	-0.51%
2016-08-12	0	89.00	88.80	89.00	89.00	89.50	36,000	3,205,850	89.051	61.66	61.52	61.66	61.66	62.01	51,961	61.697	0.00%
2016-08-11	0	89.00	88.80	89.00	89.00	89.15	18,000	1,602,750	89.042	61.66	61.52	61.66	61.66	61.77	25,981	61.690	-0.17%
2016-08-10	0	89.15	89.00	89.15	89.00	89.15	11,000	979,450	89.041	61.77	61.66	61.77	61.66	61.77	15,877	61.689	-0.17%
2016-08-09	0	89.30	88.80	89.30	89.35	89.60	14,000	1,252,600	89.471	61.87	61.52	61.87	61.90	62.08	20,207	61.988	-0.33%
2016-08-08	0	89.60	89.50	89.60	89.40	89.60	27,000	2,419,000	89.593	62.08	62.01	62.08	61.94	62.08	38,971	62.072	0.00%
2016-08-05	0	89.60	89.35	89.60	89.30	89.80	15,000	1,343,850	89.590	62.08	61.90	62.08	61.87	62.22	21,651	62.070	-0.06%
2016-08-04	0	89.65	89.40	89.65	89.00	89.65	83,000	7,426,700	89.478	62.11	61.94	62.11	61.66	62.11	119,800	61.992	0.39%
2016-08-03	0	89.30	88.70	89.30	88.70	89.40	105,000	9,356,350	89.108	61.87	61.45	61.87	61.45	61.94	151,554	61.736	1.19%
2016-08-01	0	88.25	88.00	88.25	88.00	88.50	23,000	2,026,750	88.120	61.14	60.97	61.14	60.97	61.31	33,198	61.051	0.00%
2016-07-29	0	88.25	88.00	88.75	88.25	88.75	10,000	883,500	88.350	61.14	60.97	61.49	61.14	61.49	14,434	61.211	-0.28%
2016-07-28	0	88.50	88.25	88.80	88.00	88.50	21,000	1,850,350	88.112	61.31	61.14	61.52	60.97	61.31	30,311	61.046	1.14%
2016-07-27	0	87.50	87.25	87.50	87.50	87.50	2,000	175,000	87.500	60.62	60.45	60.62	60.62	60.62	2,887	60.622	0.23%
2016-07-26	0	87.30	87.00	87.60	87.30	87.55	3,000	261,950	87.317	60.48	60.28	60.69	60.48	60.66	4,330	60.495	0.69%
2016-07-25	0	86.70	86.70	87.65	86.70	86.70	1,000	86,700	86.700	60.07	60.07	60.73	60.07	60.07	1,443	60.068	0.00%
2016-07-22	0	86.70	86.70	87.30	86.70	86.70	3,000	260,100	86.700	60.07	60.07	60.48	60.07	60.07	4,330	60.068	-0.46%
2016-07-21	0	87.10	86.80	87.30	86.75	87.10	17,000	1,478,250	86.956	60.34	60.14	60.48	60.10	60.34	24,537	60.245	1.28%
2016-07-20	0	86.00	85.80	86.00	85.55	86.20	13,000	1,117,850	85.988	59.58	59.44	59.58	59.27	59.72	18,764	59.575	0.88%
2016-07-19	0	85.25	84.90	86.00	85.25	85.60	9,000	769,500	85.500	59.06	58.82	59.58	59.06	59.31	12,990	59.236	-0.76%
2016-07-18	0	85.90	85.40	86.00	85.35	85.90	13,000	1,114,300	85.715	59.51	59.17	59.58	59.13	59.51	18,764	59.385	0.53%
2016-07-15	0	85.45	84.85	85.50	85.45	85.45	1,000	85,450	85.450	59.20	58.79	59.24	59.20	59.20	1,443	59.202	0.41%
2016-07-14	0	85.10	84.50	85.20	84.20	85.15	13,000	1,101,650	84.742	58.96	58.54	59.03	58.34	58.99	18,764	58.711	-0.12%
2016-07-13	0	85.20	84.50	85.20	84.30	85.20	7,000	593,300	84.757	59.03	58.54	59.03	58.40	59.03	10,104	58.722	1.07%
2016-07-12	0	84.30	84.00	84.30	84.30	84.30	4,000	337,200	84.300	58.40	58.20	58.40	58.40	58.40	5,773	58.405	0.54%
2016-07-11	0	83.85	83.40	84.00	83.35	83.85	3,000	250,550	83.517	58.09	57.78	58.20	57.75	58.09	4,330	57.862	1.02%
2016-07-08	0	83.00	83.00	84.00	82.85	83.00	3,706	306,720	82.763	57.50	57.50	58.20	57.40	57.50	5,349	57.340	0.00%
2016-07-07	0	83.00	83.00	83.50	-	-	0	0	-	57.50	57.50	57.85	-	-	0	-	0.12%
2016-07-06	0	82.90	82.90	83.80	82.70	83.10	5,000	414,600	82.920	57.43	57.43	58.06	57.30	57.57	7,217	57.449	-0.12%
2016-07-05	0	83.00	83.00	84.00	83.00	83.35	2,000	166,350	83.175	57.50	57.50	58.20	57.50	57.75	2,887	57.625	-0.95%
2016-07-04	0	83.80	83.30	83.80	82.40	84.40	21,000	1,758,300	83.729	58.06	57.71	58.06	57.09	58.47	30,311	58.009	2.20%
2016-06-30	0	82.00	82.00	82.50	81.15	82.50	28,000	2,283,000	81.536	56.81	56.81	57.16	56.22	57.16	40,414	56.490	1.23%
2016-06-29	0	81.00	80.80	81.50	80.80	81.00	17,000	1,376,600	80.976	56.12	55.98	56.46	55.98	56.12	24,537	56.102	0.00%
2016-06-28	0	81.00	80.00	81.00	79.50	81.20	14,000	1,127,500	80.536	56.12	55.43	56.12	55.08	56.26	20,207	55.797	1.25%
2016-06-27	0	80.00	80.00	81.00	80.00	80.00	7,000	560,000	80.000	55.43	55.43	56.12	55.43	55.43	10,104	55.426	0.06%
2016-06-24	0	79.95	79.90	80.40	79.70	80.30	11,000	880,050	80.005	55.39	55.36	55.70	55.22	55.63	15,877	55.429	-0.81%
2016-06-23	0	80.60	80.30	81.00	80.15	80.65	15,000	1,204,700	80.313	55.84	55.63	56.12	55.53	55.88	21,651	55.643	0.37%
2016-06-22	0	80.30	80.15	80.40	80.30	80.80	24,000	1,930,400	80.433	55.63	55.53	55.70	55.63	55.98	34,641	55.726	-0.12%
2016-06-21	0	80.40	80.30	80.50	80.40	81.00	14,000	1,127,300	80.521	55.70	55.63	55.77	55.70	56.12	20,207	55.787	0.63%
2016-06-20	0	79.90	79.90	80.20	79.70	80.50	59,400	4,759,310	80.123	55.36	55.36	55.56	55.22	55.77	85,736	55.511	0.63%
2016-06-17	0	79.40	77.35	77.50	77.35	82.10	63,444	5,141,490	81.040	55.01	53.59	53.69	53.59	56.88	91,573	56.146	-3.58%
2016-06-16	0	82.35	82.10	82.75	82.15	83.25	19,000	1,569,100	82.584	57.05	56.88	57.33	56.92	57.68	27,424	57.216	-1.26%
2016-06-15	0	83.40	83.35	84.00	83.35	84.05	25,000	2,094,450	83.778	57.78	57.75	58.20	57.75	58.23	36,084	58.043	-1.59%
2016-06-14	0	84.75	84.00	84.75	-	-	0	0	-	58.72	58.20	58.72	-	-	0	-	0.00%
2016-06-13	0	84.75	84.20	84.75	83.90	85.10	15,000	1,266,800	84.453	58.72	58.34	58.72	58.13	58.96	21,651	58.511	-0.41%
2016-06-10	0	85.10	84.50	85.10	-	-	0	0	-	58.96	58.54	58.96	-	-	0	-	-0.41%
2016-06-08	0	85.45	84.65	85.45	-	-	0	0	-	59.20	58.65	59.20	-	-	0	-	-0.06%
2016-06-07	0	85.50	84.70	85.50	85.00	85.50	3,000	255,500	85.167	59.24	58.68	59.24	58.89	59.24	4,330	59.005	0.59%
2016-06-06	0	85.00	84.50	85.25	-	-	0	0	-	58.89	58.54	59.06	-	-	0	-	0.00%
2016-06-03	0	85.00	84.25	85.30	84.20	85.10	16,000	1,352,600	84.538	58.89	58.37	59.10	58.34	58.96	23,094	58.569	1.55%
2016-06-02	0	83.70	83.70	84.20	-	-	0	0	-	57.99	57.99	58.34	-	-	0	-	0.30%
2016-06-01	0	83.45	83.40	83.75	83.45	83.95	12,200	1,021,660	83.743	57.82	57.78	58.02	57.82	58.16	17,609	58.019	-0.36%
2016-05-31	0	83.75	83.60	83.75	83.75	83.75	4,000	335,000	83.750	58.02	57.92	58.02	58.02	58.02	5,773	58.024	0.00%
2016-05-30	0	83.75	83.25	83.75	-	-	0	0	-	58.02	57.68	58.02	-	-	0	-	0.00%
2016-05-27	0	83.75	83.10	84.00	83.30	83.80	8,200	684,110	83.428	58.02	57.57	58.20	57.71	58.06	11,836	57.801	-0.06%
2016-05-26	0	83.80	83.80	84.25	-	-	0	0	-	58.06	58.06	58.37	-	-	0	-	0.00%
2016-05-25	0	83.80	83.80	84.20	83.50	84.50	4,000	335,000	83.750	58.06	58.06	58.34	57.85	58.54	5,773	58.024	0.90%
2016-05-24	0	83.05	83.05	83.90	83.05	85.80	13,000	1,089,300	83.792	57.54	57.54	58.13	57.54	59.44	18,764	58.053	-0.54%
2016-05-23	0	83.50	83.20	83.50	83.50	83.50	2,000	167,000	83.500	57.85	57.64	57.85	57.85	57.85	2,887	57.851	0.00%
2016-05-20	0	83.50	83.10	83.70	82.50	83.50	4,000	333,000	83.250	57.85	57.57	57.99	57.16	57.85	5,773	57.677	0.85%
2016-05-19	0	82.80	82.60	83.35	82.80	82.85	4,000	331,250	82.813	57.37	57.23	57.75	57.37	57.40	5,773	57.374	0.24%
2016-05-18	0	82.60	82.60	83.30	82.60	82.60	3,000	247,800	82.600	57.23	57.23	57.71	57.23	57.23	4,330	57.227	-0.78%
2016-05-17	0	83.25	82.65	83.30	82.65	83.25	4,000	331,200	82.800	57.68	57.26	57.71	57.26	57.68	5,773	57.366	0.73%
2016-05-16	0	82.65	82.65	83.50	82.60	82.70	6,000	495,750	82.625	57.26	57.26	57.85	57.23	57.30	8,660	57.244	-0.18%
2016-05-13	0	82.80	82.80	84.20	82.60	83.20	13,000	1,077,050	82.850	57.37	57.37	58.34	57.23	57.64	18,764	57.400	-0.84%
2016-05-12	0	83.50	83.00	83.50	83.50	83.80	4,000	334,400	83.600	57.85	57.50	57.85	57.85	58.06	5,773	57.920	-0.60%
2016-05-11	0	84.00	83.75	84.45	84.00	85.15	7,000	591,250	84.464	58.20	58.02	58.51	58.20	58.99	10,104	58.519	-1.12%
2016-05-10	0	84.95	84.95	85.95	84.90	84.95	2,000	169,850	84.925	58.86	58.86	59.55	58.82	58.86	2,887	58.838	0.00%
2016-05-09	0	84.95	84.55	85.00	-	-	29,000	2,465,000	85.000	58.86	58.58	58.89	-	-	41,858	58.890	-0.06%
2016-05-06	0	85.00	84.55	85.00	85.00	85.25	15,000	1,275,800	85.053	58.89	58.58	58.89	58.89	59.06	21,651	58.927	-1.11%
2016-05-05	0	85.95	84.85	85.95	85.50	86.00	8,000	687,400	85.925	59.55	58.79	59.55	59.24	59.58	11,547	59.531	-0.06%
2016-05-04	0	86.00	85.25	86.00	85.70	86.00	24,000	2,063,350	85.973	59.58	59.06	59.58	59.37	59.58	34,641	59.564	0.35%
2016-05-03	0	85.70	85.00	85.70	85.05	85.70	6,000	512,450	85.408	59.37	58.89	59.37	58.92	59.37	8,660	59.173	0.29%
2016-04-29	0	85.45	84.05	85.45	85.50	85.50	2,000	171,000	85.500	59.20	58.23	59.20	59.24	59.24	2,887	59.236	-0.06%
2016-04-28	0	85.50	85.00	85.50	85.50	85.60	9,000	769,800	85.533	59.24	58.89	59.24	59.24	59.31	12,990	59.259	0.18%
2016-04-27	0	85.35	85.10	85.45	85.35	85.35	3,000	256,050	85.350	59.13	58.96	59.20	59.13	59.13	4,330	59.132	-0.18%
2016-04-26	0	85.50	84.90	85.80	85.00	85.50	2,000	170,500	85.250	59.24	58.82	59.44	58.89	59.24	2,887	59.063	0.59%
2016-04-25	0	85.00	84.75	85.10	84.50	85.00	4,000	339,050	84.763	58.89	58.72	58.96	58.54	58.89	5,773	58.725	0.71%
2016-04-22	0	84.40	84.00	85.00	84.40	84.50	3,000	253,300	84.433	58.47	58.20	58.89	58.47	58.54	4,330	58.497	-0.53%
2016-04-21	0	84.85	84.50	85.80	84.45	84.85	2,000	169,300	84.650	58.79	58.54	59.44	58.51	58.79	2,887	58.647	0.53%
2016-04-20	0	84.40	84.30	84.80	84.20	84.80	19,000	1,606,200	84.537	58.47	58.40	58.75	58.34	58.75	27,424	58.569	0.48%
2016-04-19	0	84.00	84.00	84.40	84.00	84.00	4,104	344,569	83.959	58.20	58.20	58.47	58.20	58.20	5,924	58.169	0.24%
2016-04-18	0	83.80	83.10	84.60	83.00	83.80	8,423	702,507	83.403	58.06	57.57	58.61	57.50	58.06	12,158	57.784	-0.06%
2016-04-15	0	83.85	83.30	84.50	83.30	84.45	8,000	669,400	83.675	58.09	57.71	58.54	57.71	58.51	11,547	57.972	-0.77%
2016-04-14	0	84.50	83.30	84.50	83.95	84.50	4,100	345,295	84.218	58.54	57.71	58.54	58.16	58.54	5,918	58.348	0.84%
2016-04-13	0	83.80	83.05	83.80	83.40	83.80	24,000	2,007,650	83.652	58.06	57.54	58.06	57.78	58.06	34,641	57.956	0.42%
2016-04-12	0	83.45	82.60	83.50	-	-	0	0	-	57.82	57.23	57.85	-	-	0	-	0.00%
2016-04-11	0	83.45	82.90	83.45	82.90	83.45	4,000	332,950	83.238	57.82	57.43	57.82	57.43	57.82	5,773	57.669	0.54%
2016-04-08	0	83.00	82.95	83.30	82.90	83.00	11,000	912,150	82.923	57.50	57.47	57.71	57.43	57.50	15,877	57.451	0.12%
2016-04-07	0	82.90	82.90	83.30	82.90	83.00	22,000	1,825,600	82.982	57.43	57.43	57.71	57.43	57.50	31,754	57.492	0.00%
2016-04-06	0	82.90	82.90	83.25	82.60	82.90	13,000	1,076,000	82.769	57.43	57.43	57.68	57.23	57.43	18,764	57.344	-0.12%
2016-04-05	0	83.00	82.70	83.00	82.50	83.00	26,000	2,157,400	82.977	57.50	57.30	57.50	57.16	57.50	37,528	57.488	0.00%
2016-04-01	0	83.00	83.00	83.45	83.00	83.00	3,000	249,000	83.000	57.50	57.50	57.82	57.50	57.50	4,330	57.504	0.00%
2016-03-31	0	83.00	82.75	83.50	82.60	83.15	6,200	513,840	82.877	57.50	57.33	57.85	57.23	57.61	8,949	57.419	-0.18%
2016-03-30	0	83.15	82.55	83.15	83.30	83.30	1,000	83,300	83.300	57.61	57.19	57.61	57.71	57.71	1,443	57.712	0.18%
2016-03-29	0	83.00	82.55	83.20	82.20	83.00	6,000	495,400	82.567	57.50	57.19	57.64	56.95	57.50	8,660	57.204	1.22%
2016-03-24	0	82.00	82.00	82.45	81.55	83.00	20,000	1,646,750	82.338	56.81	56.81	57.12	56.50	57.50	28,867	57.045	-0.97%
2016-03-23	0	82.80	82.50	83.45	82.50	83.70	12,800	1,064,780	83.186	57.37	57.16	57.82	57.16	57.99	18,475	57.633	-0.84%
2016-03-22	0	83.50	82.95	84.00	83.00	84.00	10,000	836,800	83.680	57.85	57.47	58.20	57.50	58.20	14,434	57.975	0.24%
2016-03-21	0	83.30	83.10	84.00	83.30	83.30	1,000	83,300	83.300	57.71	57.57	58.20	57.71	57.71	1,443	57.712	0.06%
2016-03-18	0	83.25	83.20	83.95	83.25	84.00	9,000	753,750	83.750	57.68	57.64	58.16	57.68	58.20	12,990	58.024	-0.48%
2016-03-17	0	83.65	83.10	83.65	83.30	83.70	16,000	1,337,900	83.619	57.95	57.57	57.95	57.71	57.99	23,094	57.933	1.09%
2016-03-16	0	82.75	82.70	83.50	82.75	83.90	8,000	666,950	83.369	57.33	57.30	57.85	57.33	58.13	11,547	57.760	-0.72%
2016-03-15	0	83.35	83.00	83.55	83.35	83.35	3,000	250,050	83.350	57.75	57.50	57.89	57.75	57.75	4,330	57.747	-0.18%
2016-03-14	0	83.50	83.00	83.95	83.50	83.85	10,000	837,400	83.740	57.85	57.50	58.16	57.85	58.09	14,434	58.017	0.00%
2016-03-11	0	83.50	82.05	83.70	82.00	83.70	13,000	1,071,650	82.435	57.85	56.85	57.99	56.81	57.99	18,764	57.112	2.14%
2016-03-10	0	82.75	82.75	82.95	82.75	83.00	6,000	497,700	82.950	56.64	56.64	56.78	56.64	56.81	8,766	56.775	-0.30%
2016-03-09	0	83.00	82.80	83.40	83.00	83.05	8,000	664,250	83.031	56.81	56.67	57.08	56.81	56.84	11,688	56.831	0.00%
2016-03-08	0	83.00	82.60	83.40	82.10	83.00	13,000	1,072,550	82.504	56.81	56.54	57.08	56.19	56.81	18,993	56.470	1.34%
2016-03-07	0	81.90	81.90	82.10	81.90	82.00	6,000	491,900	81.983	56.06	56.06	56.19	56.06	56.12	8,766	56.113	0.37%
2016-03-04	0	81.60	81.55	81.85	81.50	81.75	9,020	736,179	81.616	55.85	55.82	56.02	55.78	55.95	13,178	55.862	0.25%
2016-03-03	0	81.40	81.35	81.60	81.40	81.40	3,000	244,200	81.400	55.71	55.68	55.85	55.71	55.71	4,383	55.714	-0.25%
2016-03-02	0	81.60	81.05	81.80	81.50	81.60	8,000	653,000	81.625	55.85	55.47	55.99	55.78	55.85	11,688	55.868	0.12%
2016-03-01	0	81.50	80.50	81.50	81.35	81.90	3,000	244,750	81.583	55.78	55.10	55.78	55.68	56.06	4,383	55.840	0.12%
2016-02-29	0	81.40	80.50	81.40	81.10	81.40	2,000	162,500	81.250	55.71	55.10	55.71	55.51	55.71	2,922	55.611	0.18%
2016-02-26	0	81.25	80.80	81.30	80.90	81.70	5,000	406,550	81.310	55.61	55.30	55.65	55.37	55.92	7,305	55.653	-0.25%
2016-02-25	0	81.45	80.80	81.50	80.80	81.70	6,668	542,625	81.377	55.75	55.30	55.78	55.30	55.92	9,742	55.699	0.43%
2016-02-24	0	81.10	80.50	81.20	81.00	81.10	33,000	2,671,950	80.968	55.51	55.10	55.58	55.44	55.51	48,214	55.419	0.19%
2016-02-23	0	80.95	79.90	80.95	79.80	81.00	20,184	1,616,733	80.100	55.41	54.69	55.41	54.62	55.44	29,489	54.824	1.95%
2016-02-22	0	79.40	79.35	79.95	79.35	80.00	20,000	1,594,300	79.715	54.35	54.31	54.72	54.31	54.76	29,221	54.561	0.51%
2016-02-19	0	79.00	78.75	79.30	79.00	79.00	1,000	79,000	79.000	54.07	53.90	54.28	54.07	54.07	1,461	54.071	0.32%
2016-02-18	0	78.75	78.75	79.25	78.75	79.00	15,000	1,181,550	78.770	53.90	53.90	54.24	53.90	54.07	21,915	53.914	0.32%
2016-02-17	0	78.50	78.05	78.50	78.00	78.80	14,000	1,098,750	78.482	53.73	53.42	53.73	53.39	53.93	20,454	53.717	0.64%
2016-02-16	0	78.00	77.50	79.00	77.35	78.00	6,000	466,000	77.667	53.39	53.04	54.07	52.94	53.39	8,766	53.159	0.58%
2016-02-15	0	77.55	77.50	77.70	76.80	77.55	11,000	848,200	77.109	53.08	53.04	53.18	52.57	53.08	16,071	52.777	1.77%
2016-02-12	0	76.20	76.20	77.00	76.20	76.20	188,200	14,340,840	76.200	52.15	52.15	52.70	52.15	52.15	274,966	52.155	-0.78%
2016-02-11	0	76.80	76.70	77.30	76.70	77.35	16,569	1,274,894	76.945	52.57	52.50	52.91	52.50	52.94	24,208	52.665	-1.16%
2016-02-05	0	77.70	77.70	78.40	77.65	77.65	2,000	155,300	77.650	53.18	53.18	53.66	53.15	53.15	2,922	53.147	0.32%
2016-02-04	0	77.45	77.40	78.50	77.45	78.00	2,000	155,450	77.725	53.01	52.98	53.73	53.01	53.39	2,922	53.199	-0.06%
2016-02-03	0	77.50	77.50	79.00	77.50	78.00	10,000	777,050	77.705	53.04	53.04	54.07	53.04	53.39	14,610	53.185	-1.02%
2016-02-02	0	78.30	78.30	79.00	78.30	78.30	2,000	156,600	78.300	53.59	53.59	54.07	53.59	53.59	2,922	53.592	-0.76%
2016-02-01	0	78.90	78.30	79.20	78.35	78.90	5,000	392,300	78.460	54.00	53.59	54.21	53.63	54.00	7,305	53.702	0.45%
2016-01-29	0	78.55	78.50	78.90	78.30	79.00	10,000	785,850	78.585	53.76	53.73	54.00	53.59	54.07	14,610	53.787	0.32%
2016-01-28	0	78.30	78.30	78.70	78.20	78.20	1,175	91,946	78.252	53.59	53.59	53.87	53.52	53.52	1,717	53.559	-0.32%
2016-01-27	0	78.55	78.50	79.90	78.50	79.00	23,400	1,841,970	78.717	53.76	53.73	54.69	53.73	54.07	34,188	53.878	0.71%
2016-01-26	0	78.00	77.95	79.15	78.00	80.00	10,000	784,850	78.485	53.39	53.35	54.17	53.39	54.76	14,610	53.719	-2.50%
2016-01-25	0	80.00	80.00	80.45	-	-	0	0	-	54.76	54.76	55.06	-	-	0	-	0.00%
2016-01-22	0	80.00	79.60	80.00	79.40	80.00	7,000	559,350	79.907	54.76	54.48	54.76	54.35	54.76	10,227	54.692	1.91%
2016-01-21	0	78.50	77.90	79.55	78.50	80.75	32,000	2,544,400	79.513	53.73	53.32	54.45	53.73	55.27	46,753	54.422	-2.24%
2016-01-20	0	80.30	80.25	80.80	80.25	81.75	15,804	1,273,677	80.592	54.96	54.93	55.30	54.93	55.95	23,090	55.161	-2.13%
2016-01-19	0	82.05	81.30	82.15	81.95	82.10	6,000	492,200	82.033	56.16	55.65	56.23	56.09	56.19	8,766	56.148	-0.30%
2016-01-18	0	82.30	81.05	82.30	81.05	82.40	9,000	735,350	81.706	56.33	55.47	56.33	55.47	56.40	13,149	55.923	-0.12%
2016-01-15	0	82.40	82.40	82.60	82.40	82.40	3,000	247,200	82.400	56.40	56.40	56.54	56.40	56.40	4,383	56.399	-0.30%
2016-01-14	0	82.65	82.40	82.75	82.65	82.65	1,000	82,650	82.650	56.57	56.40	56.64	56.57	56.57	1,461	56.570	-0.24%
2016-01-13	0	82.85	82.40	82.90	82.70	82.90	10,000	828,650	82.865	56.71	56.40	56.74	56.60	56.74	14,610	56.717	0.98%
2016-01-12	0	82.05	82.05	82.40	-	-	0	0	-	56.16	56.16	56.40	-	-	0	-	0.00%
2016-01-11	0	82.05	82.00	82.90	82.00	83.00	12,000	987,500	82.292	56.16	56.12	56.74	56.12	56.81	17,532	56.324	-1.32%
2016-01-08	0	83.15	82.90	83.20	83.05	83.30	16,000	1,329,800	83.113	56.91	56.74	56.95	56.84	57.01	23,376	56.886	0.18%
2016-01-07	0	83.00	83.00	83.15	83.00	84.00	36,000	2,997,850	83.274	56.81	56.81	56.91	56.81	57.49	52,597	56.997	-1.54%
2016-01-06	0	84.30	84.25	84.30	84.30	84.85	13,000	1,097,650	84.435	57.70	57.66	57.70	57.70	58.08	18,993	57.791	-0.24%
2016-01-05	0	84.50	84.45	84.80	84.50	85.00	30,000	2,544,200	84.807	57.84	57.80	58.04	57.84	58.18	43,831	58.046	-0.59%
2016-01-04	0	85.00	84.85	85.00	84.80	85.00	21,000	1,783,900	84.948	58.18	58.08	58.18	58.04	58.18	30,682	58.142	0.24%
2015-12-31	0	84.80	84.80	85.10	84.80	84.80	2,000	169,600	84.800	58.04	58.04	58.25	58.04	58.04	2,922	58.041	-0.29%
2015-12-30	0	85.05	84.95	85.05	85.35	85.35	1,000	85,350	85.350	58.21	58.14	58.21	58.42	58.42	1,461	58.418	0.00%
2015-12-29	0	85.05	85.05	85.15	85.00	85.00	1,051	89,294	84.961	58.21	58.21	58.28	58.18	58.18	1,536	58.151	0.06%
2015-12-28	0	85.00	85.00	85.50	85.00	85.70	4,000	341,250	85.313	58.18	58.18	58.52	58.18	58.66	5,844	58.392	-0.82%
2015-12-24	0	85.70	85.60	85.95	85.70	85.80	4,000	342,900	85.725	58.66	58.59	58.83	58.66	58.73	5,844	58.674	0.00%
2015-12-23	0	85.70	85.30	85.70	85.35	85.70	22,000	1,884,550	85.661	58.66	58.38	58.66	58.42	58.66	32,143	58.631	0.00%
2015-12-22	0	85.70	85.50	85.70	85.70	85.70	4,000	342,800	85.700	58.66	58.52	58.66	58.66	58.66	5,844	58.657	0.12%
2015-12-21	0	85.60	85.05	85.90	-	-	0	0	-	58.59	58.21	58.79	-	-	0	-	0.00%
2015-12-18	0	85.60	85.10	85.60	85.10	85.60	15,171	1,293,510	85.262	58.59	58.25	58.59	58.25	58.59	22,165	58.357	0.47%
2015-12-17	0	85.20	85.10	85.95	85.10	86.00	7,000	597,250	85.321	58.32	58.25	58.83	58.25	58.86	10,227	58.398	0.24%
2015-12-16	0	85.00	84.75	85.00	84.90	85.80	23,245	1,977,525	85.073	58.18	58.01	58.18	58.11	58.73	33,962	58.228	-0.29%
2015-12-15	0	85.25	85.00	85.30	85.05	85.60	15,000	1,279,000	85.267	58.35	58.18	58.38	58.21	58.59	21,915	58.361	-0.06%
2015-12-14	0	85.30	85.30	86.00	85.20	85.30	3,000	255,700	85.233	58.38	58.38	58.86	58.32	58.38	4,383	58.338	-0.23%
2015-12-11	0	85.50	85.45	86.25	85.45	85.50	2,000	170,950	85.475	58.52	58.49	59.03	58.49	58.52	2,922	58.503	-0.06%
2015-12-10	0	85.55	85.45	86.30	-	-	234	20,018	85.547	58.55	58.49	59.07	-	-	342	58.553	0.00%
2015-12-09	0	85.55	85.55	86.25	85.35	85.35	2,000	170,700	85.350	58.55	58.55	59.03	58.42	58.42	2,922	58.418	0.06%
2015-12-08	0	85.50	85.50	86.30	85.50	86.50	10,000	858,200	85.820	58.52	58.52	59.07	58.52	59.20	14,610	58.739	-0.23%
2015-12-07	0	85.70	85.70	86.45	85.65	86.65	6,210	533,687	85.940	58.66	58.66	59.17	58.62	59.31	9,073	58.821	0.29%
2015-12-04	0	85.45	85.45	86.50	85.35	85.35	1,000	85,350	85.350	58.49	58.49	59.20	58.42	58.42	1,461	58.418	-0.06%
2015-12-03	0	85.50	85.50	86.80	85.25	86.80	24,000	2,058,850	85.785	58.52	58.52	59.41	58.35	59.41	35,065	58.716	-0.81%
2015-12-02	0	86.20	85.65	86.60	85.60	86.20	12,000	1,028,650	85.721	59.00	58.62	59.27	58.59	59.00	17,532	58.672	0.64%
2015-12-01	0	85.65	85.60	86.20	85.50	86.50	24,000	2,057,650	85.735	58.62	58.59	59.00	58.52	59.20	35,065	58.681	-1.10%
2015-11-30	0	86.60	85.00	89.20	85.00	88.80	67,000	5,758,700	85.951	59.27	58.18	61.05	58.18	60.78	97,889	58.829	0.06%
2015-11-27	0	86.55	86.55	86.60	86.55	87.55	18,000	1,566,150	87.008	59.24	59.24	59.27	59.24	59.92	26,299	59.553	-1.31%
2015-11-26	0	90.70	90.50	90.70	90.20	91.00	83,361	7,548,617	90.553	60.03	59.89	60.03	59.70	60.22	125,959	59.929	0.67%
2015-11-25	0	90.10	90.10	90.40	89.95	90.50	24,000	2,163,650	90.152	59.63	59.63	59.83	59.53	59.89	36,264	59.664	0.67%
2015-11-24	0	89.50	89.40	89.50	89.30	89.80	19,000	1,700,000	89.474	59.23	59.17	59.23	59.10	59.43	28,709	59.215	0.11%
2015-11-23	0	89.40	89.30	89.70	89.15	89.80	26,000	2,326,150	89.467	59.17	59.10	59.36	59.00	59.43	39,286	59.210	-0.22%
2015-11-20	0	89.60	89.40	89.80	89.50	89.95	13,000	1,164,450	89.573	59.30	59.17	59.43	59.23	59.53	19,643	59.280	0.56%
2015-11-19	0	89.10	89.05	89.95	89.05	89.95	5,000	448,000	89.600	58.97	58.93	59.53	58.93	59.53	7,555	59.298	-0.89%
2015-11-18	0	89.90	89.00	89.90	89.90	89.90	2,000	179,800	89.900	59.50	58.90	59.50	59.50	59.50	3,022	59.497	-0.06%
2015-11-17	0	89.95	89.10	90.00	89.95	89.95	10,000	899,500	89.950	59.53	58.97	59.56	59.53	59.53	15,110	59.530	0.06%
2015-11-16	0	89.90	89.30	89.90	89.90	89.95	2,000	179,850	89.925	59.50	59.10	59.50	59.50	59.53	3,022	59.513	0.67%
2015-11-13	0	89.30	89.05	89.90	-	-	0	0	-	59.10	58.93	59.50	-	-	0	-	0.00%
2015-11-12	0	89.30	89.15	89.95	89.10	89.30	8,000	713,600	89.200	59.10	59.00	59.53	58.97	59.10	12,088	59.033	-0.67%
2015-11-11	0	89.90	89.15	89.90	88.85	90.00	8,600	772,210	89.792	59.50	59.00	59.50	58.80	59.56	12,995	59.425	0.84%
2015-11-10	0	89.15	88.80	89.15	89.15	89.15	2,000	178,300	89.150	59.00	58.77	59.00	59.00	59.00	3,022	59.000	0.17%
2015-11-09	0	89.00	88.50	89.95	-	-	0	0	-	58.90	58.57	59.53	-	-	0	-	0.00%
2015-11-06	0	89.00	88.85	89.95	89.00	90.00	6,000	537,350	89.558	58.90	58.80	59.53	58.90	59.56	9,066	59.271	-0.34%
2015-11-05	0	89.30	89.20	89.80	89.30	89.30	3,000	267,900	89.300	59.10	59.03	59.43	59.10	59.10	4,533	59.100	-0.45%
2015-11-04	0	89.70	89.00	89.70	89.40	89.85	22,000	1,973,300	89.695	59.36	58.90	59.36	59.17	59.46	33,242	59.361	0.79%
2015-11-03	0	89.00	89.00	89.50	-	-	0	0	-	58.90	58.90	59.23	-	-	0	-	0.56%
2015-11-02	0	88.50	88.50	89.45	88.50	89.20	12,000	1,063,300	88.608	58.57	58.57	59.20	58.57	59.03	18,132	58.642	-0.56%
2015-10-30	0	89.00	89.00	89.40	89.00	90.00	13,000	1,163,250	89.481	58.90	58.90	59.17	58.90	59.56	19,643	59.219	-0.61%
2015-10-29	0	89.55	89.50	89.85	-	-	0	0	-	59.27	59.23	59.46	-	-	0	-	0.00%
2015-10-28	0	89.55	89.55	90.00	89.55	89.55	1,000	89,550	89.550	59.27	59.27	59.56	59.27	59.27	1,511	59.265	-0.06%
2015-10-27	0	89.60	89.60	90.00	89.50	89.50	2,000	179,000	89.500	59.30	59.30	59.56	59.23	59.23	3,022	59.232	-0.44%
2015-10-26	0	90.00	89.50	90.00	90.00	90.30	4,000	360,900	90.225	59.56	59.23	59.56	59.56	59.76	6,044	59.712	0.33%
2015-10-23	0	89.70	89.00	89.70	89.70	89.70	3,000	269,100	89.700	59.36	58.90	59.36	59.36	59.36	4,533	59.364	0.84%
2015-10-22	0	88.95	88.60	89.70	88.65	88.95	6,000	533,000	88.833	58.87	58.64	59.36	58.67	58.87	9,066	58.791	0.00%
2015-10-20	0	88.95	88.80	89.00	88.95	88.95	2,000	177,900	88.950	58.87	58.77	58.90	58.87	58.87	3,022	58.868	0.17%
2015-10-19	0	88.80	88.30	89.65	88.30	88.80	5,400	477,200	88.370	58.77	58.44	59.33	58.44	58.77	8,159	58.484	0.34%
2015-10-16	0	88.50	88.35	88.90	88.50	88.50	4,000	354,000	88.500	58.57	58.47	58.83	58.57	58.57	6,044	58.570	0.00%
2015-10-15	0	88.50	88.25	88.50	88.50	88.50	7,000	619,500	88.500	58.57	58.40	58.57	58.57	58.57	10,577	58.570	0.40%
2015-10-14	0	88.15	88.00	88.55	88.15	88.15	4,193	369,584	88.143	58.34	58.24	58.60	58.34	58.34	6,336	58.334	0.00%
2015-10-13	0	88.15	88.10	88.15	88.00	88.60	11,500	1,013,975	88.172	58.34	58.31	58.34	58.24	58.64	17,377	58.353	-0.45%
2015-10-12	0	88.55	88.45	88.95	88.30	88.55	3,000	265,400	88.467	58.60	58.54	58.87	58.44	58.60	4,533	58.548	0.28%
2015-10-09	0	88.30	88.30	89.00	88.30	88.30	1,000	88,300	88.300	58.44	58.44	58.90	58.44	58.44	1,511	58.438	-0.23%
2015-10-08	0	88.50	88.45	88.80	88.25	88.60	7,000	619,100	88.443	58.57	58.54	58.77	58.40	58.64	10,577	58.532	0.23%
2015-10-07	0	88.30	88.30	89.00	88.20	88.80	2,000	177,000	88.500	58.44	58.44	58.90	58.37	58.77	3,022	58.570	-0.79%
2015-10-06	0	89.00	87.80	89.00	87.00	89.45	11,000	967,850	87.986	58.90	58.11	58.90	57.58	59.20	16,621	58.230	-0.45%
2015-10-05	0	89.40	88.00	89.40	89.05	89.45	8,000	714,300	89.288	59.17	58.24	59.17	58.93	59.20	12,088	59.091	0.45%
2015-10-02	0	89.00	88.50	89.00	88.80	89.30	9,000	801,100	89.011	58.90	58.57	58.90	58.77	59.10	13,599	58.908	0.00%
2015-09-30	0	89.00	88.00	89.00	89.00	89.30	9,000	801,300	89.033	58.90	58.24	58.90	58.90	59.10	13,599	58.923	-0.28%
2015-09-29	0	89.25	88.00	89.25	-	-	0	0	-	59.07	58.24	59.07	-	-	0	-	-0.56%
2015-09-25	0	89.75	89.00	89.75	89.95	89.95	1,000	89,950	89.950	59.40	58.90	59.40	59.53	59.53	1,511	59.530	-0.17%
2015-09-24	0	89.90	89.50	89.90	89.80	90.05	7,971	716,245	89.856	59.50	59.23	59.50	59.43	59.60	12,044	59.468	-0.55%
2015-09-23	0	90.40	89.05	90.75	90.00	90.70	18,000	1,623,850	90.214	59.83	58.93	60.06	59.56	60.03	27,198	59.704	-0.55%
2015-09-22	0	90.90	89.65	91.00	89.75	90.90	178,200	16,039,540	90.009	60.16	59.33	60.22	59.40	60.16	269,262	59.569	1.28%
2015-09-21	0	89.75	88.20	89.85	87.50	89.80	16,100	1,425,735	88.555	59.40	58.37	59.46	57.91	59.43	24,327	58.607	1.99%
2015-09-18	0	88.00	86.30	90.00	84.15	90.00	26,478	2,290,858	86.519	58.24	57.11	59.56	55.69	59.56	40,008	57.259	2.98%
2015-09-17	0	85.45	84.25	85.90	85.45	86.00	3,000	257,350	85.783	56.55	55.76	56.85	56.55	56.92	4,533	56.772	0.00%
2015-09-16	0	85.45	84.00	85.45	83.95	85.45	11,000	930,150	84.559	56.55	55.59	56.55	55.56	56.55	16,621	55.962	1.73%
2015-09-15	0	84.00	84.00	84.40	84.00	84.00	11,900	999,600	84.000	55.59	55.59	55.86	55.59	55.59	17,981	55.592	-0.24%
2015-09-14	0	84.20	84.20	84.45	84.15	84.20	5,000	420,950	84.190	55.72	55.72	55.89	55.69	55.72	7,555	55.718	0.18%
2015-09-11	0	84.05	84.00	85.50	84.00	84.70	7,000	590,150	84.307	55.63	55.59	56.58	55.59	56.06	10,577	55.795	-0.59%
2015-09-10	0	84.55	83.80	84.55	83.85	84.55	19,000	1,601,900	84.311	55.96	55.46	55.96	55.49	55.96	28,709	55.798	-0.24%
2015-09-09	0	84.75	83.75	84.80	83.50	84.80	15,000	1,263,900	84.260	56.09	55.43	56.12	55.26	56.12	22,665	55.764	0.95%
2015-09-08	0	83.95	83.65	84.00	83.65	84.00	14,000	1,175,600	83.971	55.56	55.36	55.59	55.36	55.59	21,154	55.573	-0.06%
2015-09-07	0	84.00	83.60	84.35	83.60	84.00	2,000	167,600	83.800	55.59	55.33	55.82	55.33	55.59	3,022	55.460	-0.53%
2015-09-04	0	84.45	83.10	84.45	83.80	84.45	2,000	168,250	84.125	55.89	55.00	55.89	55.46	55.89	3,022	55.675	0.30%
2015-09-02	0	84.20	83.20	84.80	83.35	84.20	5,000	418,650	83.730	55.72	55.06	56.12	55.16	55.72	7,555	55.413	0.42%
2015-09-01	0	83.85	83.00	83.85	83.50	83.85	5,000	418,250	83.650	55.49	54.93	55.49	55.26	55.49	7,555	55.360	-0.59%
2015-08-31	0	84.35	83.80	84.85	84.35	85.00	5,000	422,400	84.480	55.82	55.46	56.15	55.82	56.25	7,555	55.910	1.63%
2015-08-28	0	83.00	83.00	84.00	83.00	83.60	32,000	2,660,600	83.144	54.93	54.93	55.59	54.93	55.33	48,352	55.025	0.00%
2015-08-27	0	83.00	83.00	83.60	83.00	83.70	43,000	3,577,050	83.187	54.93	54.93	55.33	54.93	55.39	64,973	55.054	0.06%
2015-08-26	0	82.95	82.65	83.00	82.55	84.20	36,308	3,020,879	83.201	54.90	54.70	54.93	54.63	55.72	54,862	55.064	-0.66%
2015-08-25	0	83.50	83.00	83.60	82.30	85.00	39,000	3,250,450	83.345	55.26	54.93	55.33	54.47	56.25	58,929	55.158	-0.24%
2015-08-24	0	83.70	83.60	83.70	83.70	85.30	27,000	2,282,250	84.528	55.39	55.33	55.39	55.39	56.45	40,797	55.941	-3.46%
2015-08-21	0	86.70	86.75	86.80	86.00	87.35	11,000	951,050	86.459	57.38	57.41	57.45	56.92	57.81	16,621	57.219	0.12%
2015-08-20	1	86.60	86.30	87.20	86.50	87.20	8,361	724,446	86.646	57.31	57.11	57.71	57.25	57.71	12,634	57.343	-0.86%
2015-08-19	0	87.35	87.00	87.40	86.80	87.40	14,000	1,219,250	87.089	57.81	57.58	57.84	57.45	57.84	21,154	57.637	0.40%
2015-08-18	0	87.00	86.50	87.45	87.00	87.00	4,000	348,000	87.000	57.58	57.25	57.88	57.58	57.58	6,044	57.577	-0.23%
2015-08-17	0	87.20	87.20	87.95	87.20	87.70	3,000	262,350	87.450	57.71	57.71	58.21	57.71	58.04	4,533	57.875	-0.57%
2015-08-14	0	87.70	87.45	88.00	-	-	0	0	-	58.04	57.88	58.24	-	-	0	-	0.00%
2015-08-13	0	87.70	87.25	87.70	86.60	87.80	21,000	1,835,000	87.381	58.04	57.74	58.04	57.31	58.11	31,731	57.830	1.50%
2015-08-12	0	86.40	86.30	86.90	86.35	87.80	22,000	1,910,900	86.859	57.18	57.11	57.51	57.15	58.11	33,242	57.484	-1.71%
2015-08-11	0	87.90	87.80	87.90	87.80	88.00	18,000	1,582,200	87.900	58.17	58.11	58.17	58.11	58.24	27,198	58.173	-0.06%
2015-08-10	0	87.95	87.60	88.00	87.45	88.00	9,000	790,400	87.822	58.21	57.97	58.24	57.88	58.24	13,599	58.122	0.63%
2015-08-07	0	87.40	86.80	87.40	86.65	87.75	42,000	3,654,800	87.019	57.84	57.45	57.84	57.35	58.07	63,462	57.590	-0.34%
2015-08-06	0	87.70	87.00	87.80	87.00	88.00	23,000	2,007,350	87.276	58.04	57.58	58.11	57.58	58.24	34,753	57.760	-0.23%
2015-08-05	0	87.90	87.05	87.90	86.80	89.30	29,555	2,577,195	87.200	58.17	57.61	58.17	57.45	59.10	44,658	57.710	1.03%
2015-08-04	0	87.00	87.00	87.50	86.85	87.65	41,138	3,581,957	87.072	57.58	57.58	57.91	57.48	58.01	62,160	57.625	-0.74%
2015-08-03	0	87.65	87.20	87.60	87.20	88.20	82,341	7,198,561	87.424	58.01	57.71	57.97	57.71	58.37	124,418	57.858	-0.62%
2015-07-31	0	88.20	88.00	88.85	87.80	88.90	57,000	5,016,900	88.016	58.37	58.24	58.80	58.11	58.83	86,127	58.250	-0.06%
2015-07-30	0	88.25	88.25	88.70	88.25	88.35	18,000	1,589,550	88.308	58.40	58.40	58.70	58.40	58.47	27,198	58.443	0.06%
2015-07-29	0	88.20	88.00	88.40	88.00	88.30	15,000	1,321,000	88.067	58.37	58.24	58.50	58.24	58.44	22,665	58.283	-0.68%
2015-07-28	0	88.80	88.30	88.85	88.30	88.90	13,000	1,152,950	88.688	58.77	58.44	58.80	58.44	58.83	19,643	58.695	-0.11%
2015-07-27	0	88.90	88.20	88.95	88.20	88.90	57,000	5,043,600	88.484	58.83	58.37	58.87	58.37	58.83	86,127	58.560	-0.17%
2015-07-24	0	89.05	89.05	89.40	89.05	89.45	42,000	3,743,000	89.119	58.93	58.93	59.17	58.93	59.20	63,462	58.980	-1.00%
2015-07-23	0	89.95	89.50	90.00	89.40	91.00	12,000	1,080,150	90.013	59.53	59.23	59.56	59.17	60.22	18,132	59.571	0.84%
2015-07-22	0	89.20	89.15	89.55	89.20	89.55	10,000	892,800	89.280	59.03	59.00	59.27	59.03	59.27	15,110	59.086	-0.78%
2015-07-21	0	89.90	89.90	90.00	89.85	89.90	11,000	988,850	89.895	59.50	59.50	59.56	59.46	59.50	16,621	59.494	0.00%
2015-07-20	0	89.90	89.90	90.10	89.85	90.00	12,706	1,143,140	89.969	59.50	59.50	59.63	59.46	59.56	19,199	59.542	-0.11%
2015-07-17	0	90.00	89.85	90.10	89.50	90.10	20,000	1,799,800	89.990	59.56	59.46	59.63	59.23	59.63	30,220	59.556	0.00%
2015-07-16	0	90.00	89.85	90.00	89.85	90.00	5,000	449,850	89.970	59.56	59.46	59.56	59.46	59.56	7,555	59.543	0.00%
2015-07-15	0	90.00	89.75	90.00	89.85	90.00	6,000	539,600	89.933	59.56	59.40	59.56	59.46	59.56	9,066	59.519	0.11%
2015-07-14	0	89.90	89.90	90.00	89.75	90.00	29,000	2,608,750	89.957	59.50	59.50	59.56	59.40	59.56	43,819	59.534	-0.11%
2015-07-13	0	90.00	89.70	90.00	89.60	90.00	92,000	8,272,650	89.920	59.56	59.36	59.56	59.30	59.56	139,013	59.510	0.56%
2015-07-10	0	89.50	89.40	90.00	89.50	90.00	18,000	1,618,050	89.892	59.23	59.17	59.56	59.23	59.56	27,198	59.491	0.56%
2015-07-09	0	89.00	89.00	90.00	86.30	88.95	19,773	1,742,005	88.100	58.90	58.90	59.56	57.11	58.87	29,877	58.306	3.13%
2015-07-08	0	86.30	85.50	89.00	86.30	90.00	38,000	3,382,600	89.016	57.11	56.58	58.90	57.11	59.56	57,418	58.912	-4.69%
2015-07-07	0	90.55	90.05	91.00	90.05	91.00	18,000	1,626,550	90.364	59.93	59.60	60.22	59.60	60.22	27,198	59.804	-0.49%
2015-07-06	0	91.00	91.00	91.30	90.80	92.35	36,881	3,365,925	91.264	60.22	60.22	60.42	60.09	61.12	55,727	60.400	-2.15%
2015-07-03	0	93.00	92.60	93.00	93.00	93.30	15,000	1,396,400	93.093	61.55	61.28	61.55	61.55	61.75	22,665	61.610	-0.53%
2015-07-02	0	93.50	93.30	94.00	93.50	94.30	30,500	2,860,625	93.791	61.88	61.75	62.21	61.88	62.41	46,086	62.072	0.00%
2015-06-30	0	93.50	93.50	94.30	93.10	94.25	12,714	1,189,916	93.591	61.88	61.88	62.41	61.61	62.38	19,211	61.939	0.65%
2015-06-29	0	92.90	92.50	93.00	92.05	94.75	35,000	3,267,750	93.364	61.48	61.22	61.55	60.92	62.71	52,885	61.789	-2.21%
2015-06-26	0	95.00	94.75	95.00	94.95	95.50	29,000	2,765,250	95.353	62.87	62.71	62.87	62.84	63.20	43,819	63.106	-0.52%
2015-06-25	0	95.50	95.50	95.80	95.50	96.00	26,000	2,485,950	95.613	63.20	63.20	63.40	63.20	63.53	39,286	63.278	-0.10%
2015-06-24	0	95.60	95.50	95.70	95.00	95.65	70,466	6,724,290	95.426	63.27	63.20	63.34	62.87	63.30	106,475	63.154	0.10%
2015-06-23	0	95.50	95.50	95.80	95.00	95.50	17,000	1,621,300	95.371	63.20	63.20	63.40	62.87	63.20	25,687	63.117	0.00%
2015-06-22	0	95.50	95.10	95.50	94.60	96.00	12,000	1,141,400	95.117	63.20	62.94	63.20	62.61	63.53	18,132	62.949	0.58%
2015-06-19	0	94.95	94.35	95.00	94.05	95.00	57,470	5,417,574	94.268	62.84	62.44	62.87	62.24	62.87	86,838	62.387	0.90%
2015-06-18	0	94.10	93.90	94.50	94.10	94.10	1,000	94,100	94.100	62.28	62.14	62.54	62.28	62.28	1,511	62.276	0.11%
2015-06-17	0	94.00	93.70	94.00	93.80	94.60	33,000	3,107,000	94.152	62.21	62.01	62.21	62.08	62.61	49,863	62.310	-0.53%
2015-06-16	0	94.50	94.30	94.80	94.50	94.50	1,000	94,500	94.500	62.54	62.41	62.74	62.54	62.54	1,511	62.541	0.00%
2015-06-15	0	94.50	94.00	94.80	94.50	94.60	18,000	1,701,400	94.522	62.54	62.21	62.74	62.54	62.61	27,198	62.556	-0.53%
2015-06-12	0	95.00	94.75	95.10	95.00	95.20	6,409	609,995	95.178	62.87	62.71	62.94	62.87	63.00	9,684	62.990	0.26%
2015-06-11	0	94.75	94.75	95.00	94.65	94.75	9,000	852,100	94.678	62.71	62.71	62.87	62.64	62.71	13,599	62.659	0.05%
2015-06-10	0	94.70	94.55	94.70	95.00	95.10	6,000	570,100	95.017	62.67	62.57	62.67	62.87	62.94	9,066	62.883	-0.11%
2015-06-09	0	94.80	94.50	94.80	94.30	95.10	30,000	2,844,200	94.807	62.74	62.54	62.74	62.41	62.94	45,330	62.744	-0.37%
2015-06-08	0	95.15	94.60	95.15	95.20	95.20	1,000	95,200	95.200	62.97	62.61	62.97	63.00	63.00	1,511	63.004	0.00%
2015-06-05	0	95.15	94.55	95.70	94.90	95.25	73,000	6,947,350	95.169	62.97	62.57	63.34	62.81	63.04	110,304	62.984	0.05%
2015-06-04	0	95.10	94.60	95.15	95.00	96.00	42,000	4,005,550	95.370	62.94	62.61	62.97	62.87	63.53	63,462	63.117	0.00%
2015-06-03	0	95.10	94.65	95.10	94.80	95.10	14,000	1,330,450	95.032	62.94	62.64	62.94	62.74	62.94	21,154	62.893	0.48%
2015-06-02	0	94.65	94.60	95.00	94.50	94.65	7,000	662,000	94.571	62.64	62.61	62.87	62.54	62.64	10,577	62.588	0.05%
2015-06-01	0	94.60	94.60	95.00	94.60	95.00	4,000	379,400	94.850	62.61	62.61	62.87	62.61	62.87	6,044	62.773	-0.42%
2015-05-29	0	95.00	94.50	95.10	94.50	95.10	31,000	2,943,200	94.942	62.87	62.54	62.94	62.54	62.94	46,841	62.834	0.32%
2015-05-28	0	94.70	94.50	95.00	-	-	0	0	-	62.67	62.54	62.87	-	-	0	-	0.00%
2015-05-27	0	94.70	94.70	95.00	94.50	95.10	33,000	3,128,100	94.791	62.67	62.67	62.87	62.54	62.94	49,863	62.734	-0.42%
2015-05-26	0	95.10	95.00	95.10	94.90	95.20	29,000	2,757,900	95.100	62.94	62.87	62.94	62.81	63.00	43,819	62.938	0.11%
2015-05-22	0	95.00	94.85	95.00	94.85	95.00	52,000	4,939,700	94.994	62.87	62.77	62.87	62.77	62.87	78,572	62.868	0.00%
2015-05-21	0	95.00	94.70	95.00	94.95	95.00	10,000	949,850	94.985	62.87	62.67	62.87	62.84	62.87	15,110	62.862	0.00%
2015-05-20	0	95.00	94.55	95.00	94.55	95.10	13,000	1,234,300	94.946	62.87	62.57	62.87	62.57	62.94	19,643	62.836	0.00%
2015-05-19	0	95.00	94.55	95.00	94.65	95.30	104,000	9,881,550	95.015	62.87	62.57	62.87	62.64	63.07	157,145	62.882	0.21%
2015-05-18	0	94.80	94.50	94.90	94.40	94.85	9,000	852,250	94.694	62.74	62.54	62.81	62.47	62.77	13,599	62.670	0.16%
2015-05-15	0	94.65	94.45	95.00	94.65	95.00	8,000	759,450	94.931	62.64	62.51	62.87	62.64	62.87	12,088	62.826	0.16%
2015-05-14	0	94.50	94.05	94.50	94.50	94.50	2,000	189,000	94.500	62.54	62.24	62.54	62.54	62.54	3,022	62.541	-0.11%
2015-05-13	0	94.60	94.15	94.80	94.35	94.80	4,000	378,250	94.563	62.61	62.31	62.74	62.44	62.74	6,044	62.582	0.21%
2015-05-12	0	94.40	94.40	95.00	94.40	95.50	9,000	856,350	95.150	62.47	62.47	62.87	62.47	63.20	13,599	62.971	-0.42%
2015-05-11	0	94.80	94.80	94.90	94.60	95.20	22,000	2,088,300	94.923	62.74	62.74	62.81	62.61	63.00	33,242	62.821	0.16%
2015-05-08	0	94.65	94.15	94.65	94.00	94.95	4,000	376,950	94.238	62.64	62.31	62.64	62.21	62.84	6,044	62.367	1.01%
2015-05-07	0	93.70	93.70	94.40	93.40	93.95	5,000	468,600	93.720	62.01	62.01	62.47	61.81	62.18	7,555	62.025	-0.16%
2015-05-06	0	93.85	93.80	94.10	93.85	94.20	16,000	1,504,300	94.019	62.11	62.08	62.28	62.11	62.34	24,176	62.223	-0.21%
2015-05-05	0	94.05	94.00	94.40	94.05	95.00	17,000	1,603,600	94.329	62.24	62.21	62.47	62.24	62.87	25,687	62.428	-0.16%
2015-05-04	0	94.20	94.20	94.70	93.80	95.15	39,000	3,687,150	94.542	62.34	62.34	62.67	62.08	62.97	58,929	62.569	-0.84%
2015-04-30	0	95.00	94.90	95.10	94.30	95.00	112,889	10,721,058	94.970	62.87	62.81	62.94	62.41	62.87	170,576	62.852	0.90%
2015-04-29	0	94.15	94.00	94.15	94.05	94.20	15,000	1,411,850	94.123	62.31	62.21	62.31	62.24	62.34	22,665	62.292	0.21%
2015-04-28	0	93.95	93.55	94.00	93.60	94.10	13,000	1,218,650	93.742	62.18	61.91	62.21	61.95	62.28	19,643	62.040	0.16%
2015-04-27	0	93.80	93.25	93.80	93.00	94.00	47,000	4,398,550	93.586	62.08	61.71	62.08	61.55	62.21	71,017	61.936	0.97%
2015-04-24	0	92.90	92.80	93.35	92.80	92.90	4,000	371,450	92.863	61.48	61.42	61.78	61.42	61.48	6,044	61.457	0.11%
2015-04-23	0	92.80	92.80	92.85	92.70	93.45	39,000	3,620,400	92.831	61.42	61.42	61.45	61.35	61.85	58,929	61.436	0.32%
2015-04-22	0	92.50	92.50	92.75	92.25	92.75	30,000	2,773,100	92.437	61.22	61.22	61.38	61.05	61.38	45,330	61.175	-0.27%
2015-04-21	0	92.75	92.55	92.95	92.60	93.05	25,000	2,323,700	92.948	61.38	61.25	61.52	61.28	61.58	37,775	61.514	0.05%
2015-04-20	0	92.70	92.35	92.85	92.70	93.70	29,000	2,699,000	93.069	61.35	61.12	61.45	61.35	62.01	43,819	61.594	-0.27%
2015-04-17	0	92.95	92.65	93.10	92.80	92.95	20,000	1,856,150	92.808	61.52	61.32	61.61	61.42	61.52	30,220	61.421	0.43%
2015-04-16	0	92.55	92.50	93.40	92.00	93.50	68,400	6,348,100	92.808	61.25	61.22	61.81	60.89	61.88	103,353	61.422	-0.43%
2015-04-15	0	92.95	92.60	93.00	92.80	93.00	24,000	2,229,600	92.900	61.52	61.28	61.55	61.42	61.55	36,264	61.482	-0.48%
2015-04-14	0	93.40	93.40	93.90	92.20	94.00	22,000	2,055,650	93.439	61.81	61.81	62.14	61.02	62.21	33,242	61.839	0.27%
2015-04-13	0	93.15	92.70	93.20	92.20	93.15	45,110	4,175,354	92.559	61.65	61.35	61.68	61.02	61.65	68,162	61.257	0.54%
2015-04-10	0	92.65	92.10	92.65	91.20	92.90	31,000	2,855,150	92.102	61.32	60.95	61.32	60.36	61.48	46,841	60.954	1.59%
2015-04-09	0	91.20	91.20	91.95	91.20	93.00	30,000	2,761,750	92.058	60.36	60.36	60.85	60.36	61.55	45,330	60.925	-0.65%
2015-04-08	0	91.80	92.15	92.20	91.35	92.20	26,000	2,392,150	92.006	60.75	60.99	61.02	60.46	61.02	39,286	60.890	0.93%
2015-04-02	0	90.95	90.90	91.20	90.55	91.20	17,000	1,544,950	90.879	60.19	60.16	60.36	59.93	60.36	25,687	60.145	-0.27%
2015-04-01	0	91.20	91.20	91.40	90.50	91.00	6,000	544,800	90.800	60.36	60.36	60.49	59.89	60.22	9,066	60.092	0.50%
2015-03-31	0	90.75	90.05	90.80	90.05	90.80	34,835	3,149,501	90.412	60.06	59.60	60.09	59.60	60.09	52,636	59.836	0.28%
2015-03-30	0	90.50	90.30	91.00	90.10	90.50	13,000	1,173,700	90.285	59.89	59.76	60.22	59.63	59.89	19,643	59.751	0.44%
2015-03-27	0	90.10	90.10	91.20	-	-	0	0	-	59.63	59.63	60.36	-	-	0	-	0.00%
2015-03-26	0	90.10	90.10	90.85	-	-	200	17,990	89.950	59.63	59.63	60.13	-	-	302	59.530	0.00%
2015-03-25	0	90.10	90.00	91.00	-	-	0	0	-	59.63	59.56	60.22	-	-	0	-	0.00%
2015-03-24	0	90.10	90.05	90.95	89.70	90.60	10,000	900,200	90.020	59.63	59.60	60.19	59.36	59.96	15,110	59.576	0.61%
2015-03-23	0	89.55	89.55	90.35	89.35	90.40	5,000	449,650	89.930	59.27	59.27	59.79	59.13	59.83	7,555	59.517	-1.27%
2015-03-20	0	90.70	90.50	90.70	90.40	90.70	9,000	815,600	90.622	60.03	59.89	60.03	59.83	60.03	13,599	59.975	0.00%
2015-03-19	0	90.70	90.70	91.00	90.70	91.00	6,200	562,700	90.758	60.03	60.03	60.22	60.03	60.22	9,368	60.065	-0.33%
2015-03-18	0	91.00	91.00	91.60	90.95	91.30	17,000	1,547,250	91.015	60.22	60.22	60.62	60.19	60.42	25,687	60.234	0.00%
2015-03-17	0	91.00	91.00	91.20	91.00	91.00	6,000	546,000	91.000	60.22	60.22	60.36	60.22	60.22	9,066	60.225	0.44%
2015-03-16	0	90.60	90.00	91.25	89.55	90.65	9,200	828,640	90.070	59.96	59.56	60.39	59.27	59.99	13,901	59.609	1.17%
2015-03-13	0	89.55	89.50	90.75	89.55	90.65	13,000	1,173,925	90.302	59.27	59.23	60.06	59.27	59.99	19,643	59.763	-0.28%
2015-03-12	0	90.80	90.50	90.80	89.90	90.80	3,259	294,978	90.512	59.43	59.23	59.43	58.84	59.43	4,979	59.242	0.89%
2015-03-11	0	90.00	89.95	90.40	89.60	90.40	6,000	540,050	90.008	58.91	58.87	59.17	58.65	59.17	9,167	58.912	0.39%
2015-03-10	0	89.65	89.60	90.55	89.35	90.10	21,000	1,882,700	89.652	58.68	58.65	59.27	58.48	58.97	32,085	58.679	-0.22%
2015-03-09	0	89.85	89.80	90.50	89.85	90.70	49,000	4,410,750	90.015	58.81	58.78	59.23	58.81	59.37	74,864	58.917	-1.32%
2015-03-06	0	91.05	91.05	91.70	90.85	91.20	16,100	1,465,870	91.048	59.59	59.59	60.02	59.46	59.69	24,598	59.593	-0.16%
2015-03-05	0	91.20	90.80	91.20	90.35	91.80	6,000	546,400	91.067	59.69	59.43	59.69	59.14	60.09	9,167	59.605	0.44%
2015-03-04	0	90.80	90.60	90.90	90.80	91.40	21,000	1,913,200	91.105	59.43	59.30	59.50	59.43	59.82	32,085	59.630	-0.27%
2015-03-03	0	91.05	91.05	91.35	91.05	93.00	28,000	2,586,772	92.385	59.59	59.59	59.79	59.59	60.87	42,779	60.468	-2.15%
2015-03-02	0	93.05	92.90	93.50	93.05	94.10	16,000	1,497,550	93.597	60.90	60.81	61.20	60.90	61.59	24,445	61.261	-1.22%
2015-02-27	0	94.20	94.00	94.20	94.00	94.40	9,000	848,350	94.261	61.66	61.52	61.66	61.52	61.79	13,751	61.696	-0.21%
2015-02-26	0	94.40	94.40	94.80	93.80	94.40	8,000	752,600	94.075	61.79	61.79	62.05	61.39	61.79	12,223	61.574	0.32%
2015-02-25	0	94.10	94.00	94.80	93.95	94.70	16,000	1,505,350	94.084	61.59	61.52	62.05	61.49	61.98	24,445	61.580	0.32%
2015-02-24	0	93.80	93.70	94.10	93.80	94.00	4,555	427,659	93.888	61.39	61.33	61.59	61.39	61.52	6,959	61.452	-0.32%
2015-02-23	0	94.10	93.60	94.10	93.60	94.30	13,000	1,221,700	93.977	61.59	61.26	61.59	61.26	61.72	19,862	61.510	0.97%
2015-02-18	0	93.20	93.05	93.80	93.20	93.80	3,000	280,800	93.600	61.00	60.90	61.39	61.00	61.39	4,584	61.263	-0.21%
2015-02-17	0	93.40	93.00	93.40	93.50	93.60	8,000	748,300	93.538	61.13	60.87	61.13	61.20	61.26	12,223	61.222	0.43%
2015-02-16	0	93.00	92.90	93.20	92.30	93.00	7,000	649,550	92.793	60.87	60.81	61.00	60.41	60.87	10,695	60.735	0.38%
2015-02-13	0	92.65	92.35	92.65	92.55	92.65	6,000	555,800	92.633	60.64	60.45	60.64	60.58	60.64	9,167	60.630	0.11%
2015-02-12	0	92.55	92.50	92.80	92.45	92.80	12,000	1,112,200	92.683	60.58	60.54	60.74	60.51	60.74	18,334	60.663	-0.27%
2015-02-11	0	92.80	92.15	92.80	92.25	92.80	11,000	1,018,400	92.582	60.74	60.31	60.74	60.38	60.74	16,806	60.597	0.65%
2015-02-10	0	92.20	92.10	92.30	92.00	92.20	13,000	1,197,600	92.123	60.35	60.28	60.41	60.22	60.35	19,862	60.296	0.22%
2015-02-09	0	92.00	91.40	92.00	91.80	92.10	8,944	822,809	91.996	60.22	59.82	60.22	60.09	60.28	13,665	60.213	0.27%
2015-02-06	0	91.75	91.40	91.95	91.70	92.15	5,000	459,100	91.820	60.05	59.82	60.18	60.02	60.31	7,639	60.098	-0.05%
2015-02-05	0	91.80	91.55	91.90	91.45	92.00	9,000	825,400	91.711	60.09	59.92	60.15	59.86	60.22	13,751	60.027	0.22%
2015-02-04	0	91.60	90.90	91.60	90.60	91.60	13,055	1,190,446	91.187	59.95	59.50	59.95	59.30	59.95	19,946	59.684	0.60%
2015-02-03	0	91.05	90.65	91.20	90.55	91.30	10,000	908,000	90.800	59.59	59.33	59.69	59.27	59.76	15,278	59.431	0.55%
2015-02-02	0	90.55	90.50	91.00	90.50	91.25	16,000	1,454,500	90.906	59.27	59.23	59.56	59.23	59.73	24,445	59.500	-1.04%
2015-01-30	0	91.50	90.50	91.50	90.80	91.50	12,000	1,096,250	91.354	59.89	59.23	59.89	59.43	59.89	18,334	59.793	1.05%
2015-01-29	0	90.55	90.50	91.00	90.40	91.80	13,000	1,179,850	90.758	59.27	59.23	59.56	59.17	60.09	19,862	59.403	-0.44%
2015-01-28	0	90.95	90.80	91.00	90.05	91.00	15,000	1,360,650	90.710	59.53	59.43	59.56	58.94	59.56	22,918	59.372	0.06%
2015-01-27	0	90.90	90.90	91.20	90.90	90.90	2,000	181,800	90.900	59.50	59.50	59.69	59.50	59.50	3,056	59.496	0.00%
2015-01-26	0	90.90	90.90	91.00	88.35	91.00	58,000	5,224,100	90.071	59.50	59.50	59.56	57.83	59.56	88,614	58.953	2.02%
2015-01-23	0	89.10	89.05	89.90	89.10	90.00	33,000	2,952,600	89.473	58.32	58.29	58.84	58.32	58.91	50,419	58.562	0.22%
2015-01-22	0	88.90	88.30	88.90	88.90	89.50	25,000	2,235,533	89.421	58.19	57.79	58.19	58.19	58.58	38,196	58.528	-0.50%
2015-01-21	0	89.35	89.30	89.65	89.25	89.65	50,000	4,462,780	89.256	58.48	58.45	58.68	58.42	58.68	76,392	58.420	0.85%
2015-01-20	0	88.60	88.20	89.25	87.85	88.85	9,000	796,175	88.464	57.99	57.73	58.42	57.50	58.15	13,751	57.901	0.68%
2015-01-19	0	88.00	87.80	88.35	87.70	88.90	104,000	9,186,850	88.335	57.60	57.47	57.83	57.40	58.19	158,895	57.817	-1.01%
2015-01-16	0	88.90	88.90	89.00	88.85	89.30	27,000	2,403,200	89.007	58.19	58.19	58.25	58.15	58.45	41,252	58.257	-0.45%
2015-01-15	0	89.30	89.30	89.70	89.20	89.70	12,000	1,072,400	89.367	58.45	58.45	58.71	58.38	58.71	18,334	58.492	-0.22%
2015-01-14	0	89.50	89.30	89.70	89.00	89.70	86,000	7,695,300	89.480	58.58	58.45	58.71	58.25	58.71	131,394	58.567	-0.22%
2015-01-13	0	89.70	89.65	90.00	89.60	90.75	37,479	3,368,381	89.874	58.71	58.68	58.91	58.65	59.40	57,262	58.824	-0.33%
2015-01-12	0	90.00	89.65	90.00	89.65	90.50	52,000	4,679,050	89.982	58.91	58.68	58.91	58.68	59.23	79,447	58.895	-0.55%
2015-01-09	0	90.50	90.50	90.55	90.50	90.70	27,000	2,445,700	90.581	59.23	59.23	59.27	59.23	59.37	41,252	59.287	-0.28%
2015-01-08	0	90.75	90.40	92.80	90.30	90.75	74,000	6,702,700	90.577	59.40	59.17	60.74	59.10	59.40	113,060	59.285	0.06%
2015-01-07	0	90.70	90.70	91.00	90.55	90.85	6,000	544,500	90.750	59.37	59.37	59.56	59.27	59.46	9,167	59.398	-0.33%
2015-01-06	0	91.00	90.70	91.00	90.70	92.00	23,000	2,099,900	91.300	59.56	59.37	59.56	59.37	60.22	35,140	59.758	-0.71%
2015-01-05	0	91.65	91.10	92.20	-	-	20,000	1,833,000	91.650	59.99	59.63	60.35	-	-	30,557	59.987	0.00%
2015-01-02	0	91.65	91.30	91.70	91.30	91.65	16,000	1,462,250	91.391	59.99	59.76	60.02	59.76	59.99	24,445	59.817	0.71%
2014-12-31	0	91.00	91.00	91.20	90.90	91.20	23,160	2,107,374	90.992	59.56	59.56	59.69	59.50	59.69	35,385	59.556	0.22%
2014-12-30	0	90.80	90.65	91.00	90.65	91.50	16,000	1,454,800	90.925	59.43	59.33	59.56	59.33	59.89	24,445	59.512	-0.98%
2014-12-29	0	91.70	91.25	91.80	91.20	92.20	12,000	1,098,500	91.542	60.02	59.73	60.09	59.69	60.35	18,334	59.916	0.22%
2014-12-24	0	91.50	90.50	91.50	89.55	91.60	25,000	2,274,050	90.962	59.89	59.23	59.89	58.61	59.95	38,196	59.537	2.18%
2014-12-23	0	89.55	89.50	90.20	89.45	90.20	6,000	540,300	90.050	58.61	58.58	59.04	58.55	59.04	9,167	58.940	-0.56%
2014-12-22	0	90.05	90.00	90.95	90.05	91.00	9,000	813,500	90.389	58.94	58.91	59.53	58.94	59.56	13,751	59.161	-0.22%
2014-12-19	0	90.25	89.25	90.30	89.30	90.55	61,000	5,485,450	89.925	59.07	58.42	59.10	58.45	59.27	93,198	58.858	0.11%
2014-12-18	0	90.15	89.50	90.30	89.25	90.25	125,000	11,221,500	89.772	59.01	58.58	59.10	58.42	59.07	190,979	58.758	0.84%
2014-12-17	0	89.40	89.05	89.50	89.00	89.85	67,000	5,991,550	89.426	58.51	58.29	58.58	58.25	58.81	102,365	58.531	-0.22%
2014-12-16	0	89.60	89.55	90.40	89.60	90.50	21,000	1,891,650	90.079	58.65	58.61	59.17	58.65	59.23	32,085	58.958	-0.72%
2014-12-15	0	90.25	90.05	90.30	-	-	1	90	90.000	59.07	58.94	59.10	-	-	2	58.907	0.00%
2014-12-12	0	90.25	90.00	91.00	89.60	91.00	13,904	1,257,413	90.435	59.07	58.91	59.56	58.65	59.56	21,243	59.192	-0.28%
2014-12-11	0	90.50	89.55	91.40	90.00	91.35	98,000	8,858,000	90.388	59.23	58.61	59.82	58.91	59.79	149,728	59.161	0.11%
2014-12-10	0	90.40	90.30	90.40	90.00	90.50	75,000	6,775,950	90.346	59.17	59.10	59.17	58.91	59.23	114,588	59.133	0.06%
2014-12-09	0	90.35	90.30	91.00	88.00	91.40	115,000	10,432,250	90.715	59.14	59.10	59.56	57.60	59.82	175,701	59.375	-1.42%
2014-12-08	0	91.65	91.40	91.70	91.65	92.75	18,000	1,658,150	92.119	59.99	59.82	60.02	59.99	60.71	27,501	60.294	0.22%
2014-12-05	0	91.45	91.10	91.45	91.10	91.95	57,000	5,205,000	91.316	59.86	59.63	59.86	59.63	60.18	87,087	59.768	0.38%
2014-12-04	0	91.10	91.10	91.45	91.05	92.45	44,000	4,016,950	91.294	59.63	59.63	59.86	59.59	60.51	67,225	59.754	-0.44%
2014-12-03	0	91.50	91.30	92.00	91.40	92.75	23,000	2,110,900	91.778	59.89	59.76	60.22	59.82	60.71	35,140	60.071	-0.05%
2014-12-02	0	91.55	91.50	92.05	91.30	92.90	82,952	7,612,367	91.768	59.92	59.89	60.25	59.76	60.81	126,737	60.064	-1.13%
2014-12-01	0	92.60	92.25	92.60	92.05	92.60	24,000	2,219,150	92.465	60.61	60.38	60.61	60.25	60.61	36,668	60.520	0.00%
2014-11-28	0	92.60	92.50	92.90	92.00	94.30	45,000	4,177,600	92.836	60.61	60.54	60.81	60.22	61.72	68,753	60.763	-0.48%
2014-11-27	0	96.05	96.05	96.20	95.65	96.25	70,000	6,723,650	96.052	60.90	60.90	61.00	60.65	61.03	110,397	60.905	-0.05%
2014-11-26	0	96.10	95.90	96.15	94.75	96.15	93,514	8,925,280	95.443	60.93	60.81	60.97	60.08	60.97	147,480	60.518	0.31%
2014-11-25	0	95.80	95.80	96.05	95.80	96.25	50,504	4,850,960	96.051	60.74	60.74	60.90	60.74	61.03	79,650	60.904	-0.21%
2014-11-24	0	96.00	95.95	96.00	95.60	96.25	50,032	4,801,772	95.974	60.87	60.84	60.87	60.62	61.03	78,905	60.855	0.42%
2014-11-21	0	95.60	95.60	95.85	95.50	96.00	47,016	4,505,686	95.833	60.62	60.62	60.78	60.55	60.87	74,149	60.766	-0.42%
2014-11-20	0	96.00	95.95	96.15	96.00	96.20	12,000	1,153,300	96.108	60.87	60.84	60.97	60.87	61.00	18,925	60.940	-0.16%
2014-11-19	0	96.15	96.10	96.25	96.10	96.30	32,000	3,079,400	96.231	60.97	60.93	61.03	60.93	61.06	50,467	61.018	-0.10%
2014-11-18	0	96.25	96.15	96.25	96.25	96.75	25,600	2,465,650	96.314	61.03	60.97	61.03	61.03	61.35	40,374	61.071	-0.57%
2014-11-17	0	96.80	96.20	96.75	96.50	96.80	14,000	1,354,600	96.757	61.38	61.00	61.35	61.19	61.38	22,079	61.352	0.10%
2014-11-14	0	96.70	96.70	96.75	96.70	96.80	5,660	546,746	96.598	61.32	61.32	61.35	61.32	61.38	8,926	61.251	0.36%
2014-11-13	0	96.35	96.35	96.75	96.35	96.35	4,000	385,400	96.350	61.09	61.09	61.35	61.09	61.09	6,308	61.093	0.00%
2014-11-12	0	96.35	96.35	96.55	96.35	96.55	3,000	289,250	96.417	61.09	61.09	61.22	61.09	61.22	4,731	61.136	0.21%
2014-11-11	0	96.15	96.10	96.75	96.15	96.15	2,000	192,300	96.150	60.97	60.93	61.35	60.97	60.97	3,154	60.967	-0.62%
2014-11-10	0	96.75	96.05	96.80	96.00	96.90	13,000	1,253,200	96.400	61.35	60.90	61.38	60.87	61.44	20,502	61.125	0.99%
2014-11-07	0	95.80	95.40	95.80	95.25	95.95	27,000	2,577,750	95.472	60.74	60.49	60.74	60.40	60.84	42,582	60.537	0.00%
2014-11-06	0	95.80	95.80	96.00	95.80	96.30	42,756	4,103,158	95.967	60.74	60.74	60.87	60.74	61.06	67,430	60.850	0.00%
2014-11-05	0	95.80	95.65	96.30	95.55	96.10	28,000	2,681,600	95.771	60.74	60.65	61.06	60.59	60.93	44,159	60.727	-0.42%
2014-11-04	0	96.20	96.00	96.70	96.00	96.30	15,000	1,442,800	96.187	61.00	60.87	61.32	60.87	61.06	23,656	60.990	0.26%
2014-11-03	0	95.95	95.95	96.10	95.50	96.20	10,000	957,700	95.770	60.84	60.84	60.93	60.55	61.00	15,771	60.726	0.68%
2014-10-31	0	95.30	95.30	96.60	95.00	95.85	38,000	3,625,050	95.396	60.43	60.43	61.25	60.24	60.78	59,930	60.489	-0.78%
2014-10-30	0	96.05	96.05	96.45	96.00	96.10	6,500	623,310	95.894	60.90	60.90	61.16	60.87	60.93	10,251	60.804	0.05%
2014-10-29	0	96.00	95.30	96.00	95.00	96.00	17,000	1,623,200	95.482	60.87	60.43	60.87	60.24	60.87	26,811	60.543	0.89%
2014-10-28	0	95.15	95.15	95.70	95.15	95.55	14,000	1,334,750	95.339	60.33	60.33	60.68	60.33	60.59	22,079	60.453	-0.63%
2014-10-27	0	95.75	95.25	95.75	95.30	96.00	27,000	2,588,350	95.865	60.71	60.40	60.71	60.43	60.87	42,582	60.786	0.79%
2014-10-24	0	95.00	95.00	95.60	94.85	95.80	20,000	1,905,500	95.275	60.24	60.24	60.62	60.14	60.74	31,542	60.412	-0.11%
2014-10-23	0	95.10	95.10	95.50	94.80	95.00	4,362	414,190	94.954	60.30	60.30	60.55	60.11	60.24	6,879	60.208	0.00%
2014-10-22	0	95.10	95.10	95.60	94.80	95.60	4,000	380,800	95.200	60.30	60.30	60.62	60.11	60.62	6,308	60.364	0.42%
2014-10-21	0	94.70	94.70	94.80	94.65	95.00	23,805	2,255,881	94.765	60.05	60.05	60.11	60.02	60.24	37,543	60.088	0.05%
2014-10-20	0	94.65	94.60	95.80	94.60	95.75	45,000	4,289,150	95.314	60.02	59.98	60.74	59.98	60.71	70,969	60.437	0.11%
2014-10-17	0	94.55	94.50	95.00	94.50	95.75	45,966	4,365,777	94.978	59.95	59.92	60.24	59.92	60.71	72,493	60.224	-1.20%
2014-10-16	0	95.70	95.70	95.75	95.60	96.45	28,122	2,693,433	95.777	60.68	60.68	60.71	60.62	61.16	44,351	60.730	-0.78%
2014-10-15	0	96.45	95.80	96.50	95.60	96.50	12,000	1,154,050	96.171	61.16	60.74	61.19	60.62	61.19	18,925	60.980	-0.41%
2014-10-14	0	96.85	95.95	97.00	95.35	97.00	36,000	3,453,200	95.922	61.41	60.84	61.51	60.46	61.51	56,775	60.822	1.63%
2014-10-13	0	95.30	95.30	95.70	94.90	95.70	28,000	2,670,650	95.380	60.43	60.43	60.68	60.17	60.68	44,159	60.479	0.47%
2014-10-10	0	94.85	94.45	95.15	94.00	96.95	270,000	25,613,950	94.866	60.14	59.89	60.33	59.60	61.47	425,815	60.153	-1.45%
2014-10-09	0	96.25	96.10	97.00	96.00	96.35	8,800	846,210	96.160	61.03	60.93	61.51	60.87	61.09	13,878	60.973	0.00%
2014-10-08	0	96.25	96.25	96.95	-	-	0	0	-	61.03	61.03	61.47	-	-	0	-	0.00%
2014-10-07	0	96.25	96.20	97.20	96.05	97.10	22,000	2,124,300	96.559	61.03	61.00	61.63	60.90	61.57	34,696	61.226	-0.05%
2014-10-06	0	96.30	95.95	97.20	95.80	97.00	12,000	1,157,500	96.458	61.06	60.84	61.63	60.74	61.51	18,925	61.162	-0.72%
2014-10-03	0	97.00	96.00	97.10	96.20	97.05	15,200	1,468,660	96.622	61.51	60.87	61.57	61.00	61.54	23,972	61.266	0.05%
2014-09-30	0	96.95	95.55	96.95	95.50	97.20	15,250	1,477,225	96.867	61.47	60.59	61.47	60.55	61.63	24,051	61.421	-0.21%
2014-09-29	0	97.15	96.15	97.20	96.30	97.75	20,500	1,989,600	97.054	61.60	60.97	61.63	61.06	61.98	32,330	61.540	0.05%
2014-09-26	0	97.10	96.40	97.10	96.95	97.20	14,500	1,408,450	97.134	61.57	61.13	61.57	61.47	61.63	22,868	61.591	-0.10%
2014-09-25	0	97.20	96.40	97.20	97.00	97.35	24,750	2,405,200	97.180	61.63	61.13	61.63	61.51	61.73	39,033	61.620	0.21%
2014-09-24	0	97.00	96.80	97.10	96.00	97.00	23,000	2,222,300	96.622	61.51	61.38	61.57	60.87	61.51	36,273	61.266	0.10%
2014-09-23	0	96.90	96.50	97.00	96.60	96.90	4,258	411,703	96.689	61.44	61.19	61.51	61.25	61.44	6,715	61.309	0.21%
2014-09-22	0	96.70	96.60	97.00	95.50	97.00	25,000	2,412,400	96.496	61.32	61.25	61.51	60.55	61.51	39,427	61.186	-0.51%
2014-09-19	0	97.20	97.40	99.00	96.70	99.00	33,220	3,232,620	97.309	61.63	61.76	62.77	61.32	62.77	52,391	61.702	0.21%
2014-09-18	0	97.00	96.70	97.50	96.70	97.20	8,000	775,750	96.969	61.51	61.32	61.82	61.32	61.63	12,617	61.486	0.31%
2014-09-17	0	96.70	96.70	97.00	97.00	97.00	1,000	97,000	97.000	61.32	61.32	61.51	61.51	61.51	1,577	61.506	0.05%
2014-09-16	0	96.65	96.55	97.20	-	-	0	0	-	61.28	61.22	61.63	-	-	0	-	0.00%
2014-09-15	0	96.65	96.65	96.80	96.65	96.80	7,360	711,684	96.696	61.28	61.28	61.38	61.28	61.38	11,607	61.313	-0.15%
2014-09-12	0	96.80	96.80	97.20	96.75	97.20	21,000	2,034,300	96.871	61.38	61.38	61.63	61.35	61.63	33,119	61.424	-0.21%
2014-09-11	0	97.00	97.00	97.10	96.95	97.45	32,000	3,104,650	97.020	61.51	61.51	61.57	61.47	61.79	50,467	61.518	-0.97%
2014-09-10	0	97.95	97.00	98.00	96.95	97.95	25,120	2,438,160	97.061	62.11	61.51	62.14	61.47	62.11	39,617	61.544	0.98%
2014-09-08	0	97.00	97.00	97.20	96.90	97.90	24,160	2,346,402	97.119	61.51	61.51	61.63	61.44	62.08	38,103	61.581	-0.05%
2014-09-05	0	97.05	97.05	97.50	97.00	97.40	39,500	3,837,825	97.160	61.54	61.54	61.82	61.51	61.76	62,295	61.607	-0.46%
2014-09-04	0	97.50	97.10	98.00	97.15	98.60	42,500	4,154,750	97.759	61.82	61.57	62.14	61.60	62.52	67,026	61.987	-1.52%
2014-09-03	0	99.00	98.30	99.00	97.70	99.20	50,143	4,941,471	98.548	62.77	62.33	62.77	61.95	62.90	79,080	62.487	1.69%
2014-09-02	0	97.35	97.00	97.70	97.35	97.70	6,000	584,850	97.475	61.73	61.51	61.95	61.73	61.95	9,463	61.807	0.26%
2014-09-01	0	97.10	97.00	97.70	96.90	97.85	12,000	1,170,300	97.525	61.57	61.51	61.95	61.44	62.04	18,925	61.838	0.31%
2014-08-29	0	96.80	96.00	96.90	96.30	96.80	12,022	1,159,669	96.462	61.38	60.87	61.44	61.06	61.38	18,960	61.165	0.68%
2014-08-28	0	96.15	96.00	96.50	96.15	96.45	2,000	192,600	96.300	60.97	60.87	61.19	60.97	61.16	3,154	61.062	-0.36%
2014-08-27	0	96.50	96.00	96.90	96.50	97.30	22,950	2,220,800	96.767	61.19	60.87	61.44	61.19	61.70	36,194	61.358	0.00%
2014-08-26	0	96.50	96.00	96.50	96.50	96.50	7,000	675,500	96.500	61.19	60.87	61.19	61.19	61.19	11,040	61.189	-0.41%
2014-08-25	0	96.90	96.50	96.90	96.50	96.90	23,000	2,223,800	96.687	61.44	61.19	61.44	61.19	61.44	36,273	61.307	0.21%
2014-08-22	0	96.70	96.40	96.75	96.65	96.70	8,000	773,550	96.694	61.32	61.13	61.35	61.28	61.32	12,617	61.311	0.05%
2014-08-21	0	96.65	96.50	96.65	96.45	96.65	29,000	2,801,200	96.593	61.28	61.19	61.28	61.16	61.28	45,736	61.248	0.26%
2014-08-20	0	96.40	96.05	96.40	96.00	96.40	13,000	1,252,350	96.335	61.13	60.90	61.13	60.87	61.13	20,502	61.084	0.63%
2014-08-19	0	95.80	95.50	96.00	95.55	95.80	22,000	2,107,200	95.782	60.74	60.55	60.87	60.59	60.74	34,696	60.733	0.31%
2014-08-18	0	95.50	95.50	96.15	95.45	95.50	3,569	340,739	95.472	60.55	60.55	60.97	60.52	60.55	5,629	60.537	0.00%
2014-08-15	0	95.50	95.45	96.45	95.50	96.00	6,022	576,857	95.792	60.55	60.52	61.16	60.55	60.87	9,497	60.739	0.21%
2014-08-14	0	95.30	95.05	96.00	95.30	95.80	4,000	382,400	95.600	60.43	60.27	60.87	60.43	60.74	6,308	60.618	-0.21%
2014-08-13	0	95.50	95.30	96.60	95.50	95.75	5,000	478,050	95.610	60.55	60.43	61.25	60.55	60.71	7,885	60.624	-0.26%
2014-08-12	0	95.75	95.00	96.50	95.75	96.00	3,000	287,700	95.900	60.71	60.24	61.19	60.71	60.87	4,731	60.808	-0.21%
2014-08-11	0	95.95	95.95	96.55	94.50	96.20	17,000	1,625,300	95.606	60.84	60.84	61.22	59.92	61.00	26,811	60.622	0.16%
2014-08-08	0	95.80	94.65	96.65	94.65	96.55	4,000	382,000	95.500	60.74	60.02	61.28	60.02	61.22	6,308	60.554	-0.78%
2014-08-07	0	96.55	95.50	96.70	-	-	0	0	-	61.22	60.55	61.32	-	-	0	-	0.00%
2014-08-06	0	96.55	95.80	96.70	96.30	96.60	6,390	616,774	96.522	61.22	60.74	61.32	61.06	61.25	10,078	61.202	-0.16%
2014-08-05	0	96.70	96.35	96.90	96.45	96.80	17,000	1,643,550	96.679	61.32	61.09	61.44	61.16	61.38	26,811	61.302	0.31%
2014-08-04	0	96.40	96.30	96.40	96.40	97.10	17,000	1,640,100	96.476	61.13	61.06	61.13	61.13	61.57	26,811	61.174	-0.52%
2014-08-01	0	96.90	95.80	97.10	96.10	97.00	60,000	5,799,300	96.655	61.44	60.74	61.57	60.93	61.51	94,626	61.287	0.83%
2014-07-31	0	96.10	95.50	96.10	96.00	96.10	12,000	1,152,100	96.008	60.93	60.55	60.93	60.87	60.93	18,925	60.877	0.31%
2014-07-30	0	95.80	95.60	96.00	95.80	96.00	8,000	767,800	95.975	60.74	60.62	60.87	60.74	60.87	12,617	60.856	-0.21%
2014-07-29	0	96.00	95.40	96.00	95.80	96.00	19,022	1,824,312	95.905	60.87	60.49	60.87	60.74	60.87	29,999	60.811	0.47%
2014-07-28	0	95.55	95.55	95.80	95.00	95.55	7,000	666,700	95.243	60.59	60.59	60.74	60.24	60.59	11,040	60.391	0.37%
2014-07-25	0	95.20	95.00	95.85	95.20	95.20	9,000	856,400	95.156	60.36	60.24	60.78	60.36	60.36	14,194	60.336	0.21%
2014-07-24	0	95.00	95.00	95.85	94.95	95.00	13,000	1,234,950	94.996	60.24	60.24	60.78	60.21	60.24	20,502	60.235	-0.11%
2014-07-23	0	95.10	95.10	95.75	95.05	95.15	12,000	1,141,200	95.100	60.30	60.30	60.71	60.27	60.33	18,925	60.301	0.11%
2014-07-22	0	95.00	94.80	95.20	94.70	95.45	57,000	5,415,950	95.017	60.24	60.11	60.36	60.05	60.52	89,894	60.248	-0.47%
2014-07-21	0	95.45	95.45	95.95	-	-	0	0	-	60.52	60.52	60.84	-	-	0	-	0.00%
2014-07-18	0	95.45	95.45	95.95	95.45	95.45	1,000	95,450	95.450	60.52	60.52	60.84	60.52	60.52	1,577	60.523	-0.37%
2014-07-17	0	95.80	95.05	95.85	94.80	95.80	11,000	1,045,650	95.059	60.74	60.27	60.78	60.11	60.74	17,348	60.275	0.68%
2014-07-16	0	95.15	95.10	95.90	95.05	95.15	4,000	380,450	95.113	60.33	60.30	60.81	60.27	60.33	6,308	60.309	-0.21%
2014-07-15	0	95.35	95.05	95.95	95.35	96.00	7,000	669,600	95.657	60.46	60.27	60.84	60.46	60.87	11,040	60.654	0.00%
2014-07-14	0	95.35	95.35	95.95	95.30	96.00	7,149	684,960	95.812	60.46	60.46	60.84	60.43	60.87	11,275	60.752	-0.68%
2014-07-11	0	96.00	95.20	96.00	96.00	96.00	2,000	192,000	96.000	60.87	60.36	60.87	60.87	60.87	3,154	60.871	0.00%
2014-07-10	0	96.00	95.35	96.00	95.95	96.00	10,022	962,012	95.990	60.87	60.46	60.87	60.84	60.87	15,806	60.865	0.10%
2014-07-09	0	95.90	95.20	95.95	95.85	95.90	3,000	287,600	95.867	60.81	60.36	60.84	60.78	60.81	4,731	60.787	0.10%
2014-07-08	0	95.80	95.25	95.85	95.40	95.85	12,050	1,152,502	95.643	60.74	60.40	60.78	60.49	60.78	19,004	60.645	0.63%
2014-07-07	0	95.20	95.20	95.75	95.20	96.00	11,000	1,052,150	95.650	60.36	60.36	60.71	60.36	60.87	17,348	60.650	-0.73%
2014-07-04	0	95.90	95.50	95.90	95.05	96.00	18,000	1,726,950	95.942	60.81	60.55	60.81	60.27	60.87	28,388	60.834	0.31%
2014-07-03	0	95.60	95.60	96.10	95.55	96.00	24,000	2,301,250	95.885	60.62	60.62	60.93	60.59	60.87	37,850	60.799	-0.16%
2014-07-02	0	95.75	94.50	95.75	95.10	95.75	3,390	323,689	95.483	60.71	59.92	60.71	60.30	60.71	5,346	60.544	0.79%
2014-06-30	0	95.00	95.00	95.60	94.30	95.25	6,412	607,854	94.799	60.24	60.24	60.62	59.79	60.40	10,112	60.110	0.21%
2014-06-27	0	94.80	94.00	95.00	94.05	96.00	18,615	1,767,344	94.942	60.11	59.60	60.24	59.64	60.87	29,358	60.201	-1.25%
2014-06-26	0	96.00	95.10	96.10	96.00	96.20	39,000	3,747,300	96.085	60.87	60.30	60.93	60.87	61.00	61,507	60.925	-0.10%
2014-06-25	0	96.10	95.60	96.10	96.00	96.20	17,022	1,635,712	96.094	60.93	60.62	60.93	60.87	61.00	26,845	60.931	0.10%
2014-06-24	0	96.00	95.80	96.00	95.50	96.00	13,322	1,275,461	95.741	60.87	60.74	60.87	60.55	60.87	21,010	60.707	0.21%
2014-06-23	0	95.80	95.50	96.00	95.50	95.80	12,000	1,146,400	95.533	60.74	60.55	60.87	60.55	60.74	18,925	60.576	0.31%
2014-06-20	0	95.50	95.50	96.00	95.50	95.50	1,000	95,500	95.500	60.55	60.55	60.87	60.55	60.55	1,577	60.554	0.00%
2014-06-19	0	95.50	95.50	96.00	95.50	95.70	6,000	574,100	95.683	60.55	60.55	60.87	60.55	60.68	9,463	60.671	-0.21%
2014-06-18	0	95.70	95.50	96.00	95.70	96.00	4,000	383,500	95.875	60.68	60.55	60.87	60.68	60.87	6,308	60.792	0.21%
2014-06-17	0	95.50	95.50	95.80	95.50	96.00	24,000	2,293,050	95.544	60.55	60.55	60.74	60.55	60.87	37,850	60.582	-0.47%
2014-06-16	0	95.95	95.50	96.00	95.50	96.00	6,000	575,000	95.833	60.84	60.55	60.87	60.55	60.87	9,463	60.766	0.47%
2014-06-13	0	95.50	95.50	96.00	95.50	96.00	29,000	2,781,800	95.924	60.55	60.55	60.87	60.55	60.87	45,736	60.823	-0.37%
2014-06-12	0	95.85	95.30	95.90	94.60	95.85	6,000	572,450	95.408	60.78	60.43	60.81	59.98	60.78	9,463	60.496	0.00%
2014-06-11	0	95.85	94.55	95.90	94.50	95.85	8,000	759,600	94.950	60.78	59.95	60.81	59.92	60.78	12,617	60.206	0.52%
2014-06-10	0	95.35	95.35	95.85	94.95	95.90	7,434	709,620	95.456	60.46	60.46	60.78	60.21	60.81	11,724	60.527	0.95%
2014-06-09	0	94.45	94.05	94.50	94.05	95.25	8,000	756,500	94.563	59.89	59.64	59.92	59.64	60.40	12,617	59.960	-0.11%
2014-06-06	0	94.55	94.45	95.90	94.50	96.00	7,000	668,550	95.507	59.95	59.89	60.81	59.92	60.87	11,040	60.559	-1.36%
2014-06-05	0	95.85	94.65	95.85	95.95	96.00	5,000	479,800	95.960	60.78	60.02	60.78	60.84	60.87	7,885	60.846	-0.05%
2014-06-04	0	95.90	94.50	95.90	94.95	95.95	12,075	1,152,721	95.463	60.81	59.92	60.81	60.21	60.84	19,043	60.531	1.64%
2014-06-03	0	94.35	94.30	94.95	94.30	95.60	16,000	1,520,350	95.022	59.83	59.79	60.21	59.79	60.62	25,233	60.251	-1.00%
2014-05-30	0	95.30	93.90	95.30	95.30	95.30	1,000	95,300	95.300	60.43	59.54	60.43	60.43	60.43	1,577	60.428	1.38%
2014-05-29	0	94.00	93.90	95.30	94.00	94.00	3,030	284,806	93.995	59.60	59.54	60.43	59.60	59.60	4,779	59.600	-0.53%
2014-05-28	0	94.50	93.85	95.30	93.40	95.25	25,000	2,345,000	93.800	59.92	59.51	60.43	59.22	60.40	39,427	59.477	0.75%
2014-05-27	0	93.80	93.80	94.00	93.60	93.85	16,000	1,499,550	93.722	59.48	59.48	59.60	59.35	59.51	25,233	59.427	-0.74%
2014-05-26	0	94.50	94.50	95.25	94.00	94.50	10,000	944,100	94.410	59.92	59.92	60.40	59.60	59.92	15,771	59.863	-0.74%
2014-05-23	0	95.20	94.25	95.20	94.35	95.20	3,217	305,225	94.879	60.36	59.76	60.36	59.83	60.36	5,074	60.161	0.58%
2014-05-22	0	94.65	94.15	94.95	93.80	94.95	14,000	1,319,400	94.243	60.02	59.70	60.21	59.48	60.21	22,079	59.757	1.07%
2014-05-21	0	93.65	93.65	94.00	93.65	94.60	3,000	282,250	94.083	59.38	59.38	59.60	59.38	59.98	4,731	59.656	-1.42%
2014-05-20	0	95.00	95.00	95.40	94.95	95.00	8,000	759,950	94.994	60.24	60.24	60.49	60.21	60.24	12,617	60.233	1.06%
2014-05-19	0	94.00	94.00	94.90	94.00	95.05	12,000	1,129,300	94.108	59.60	59.60	60.17	59.60	60.27	18,925	59.672	-0.84%
2014-05-16	0	94.80	93.90	94.80	93.80	94.80	2,000	188,600	94.300	60.11	59.54	60.11	59.48	60.11	3,154	59.794	1.07%
2014-05-15	0	93.80	93.80	94.55	-	-	0	0	-	59.48	59.48	59.95	-	-	0	-	0.00%
2014-05-14	0	93.80	93.80	94.60	-	-	0	0	-	59.48	59.48	59.98	-	-	0	-	0.21%
2014-05-13	0	93.60	93.40	94.80	93.60	94.80	23,050	2,178,735	94.522	59.35	59.22	60.11	59.35	60.11	36,352	59.934	0.05%
2014-05-12	0	93.55	93.20	93.55	93.55	94.00	47,000	4,415,700	93.951	59.32	59.10	59.32	59.32	59.60	74,123	59.572	0.00%
2014-05-09	0	93.55	93.15	93.90	93.15	93.95	9,050	848,197	93.723	59.32	59.06	59.54	59.06	59.57	14,273	59.428	-0.43%
2014-05-08	0	93.95	93.10	93.95	93.90	93.95	3,800	355,728	93.613	59.57	59.03	59.57	59.54	59.57	5,993	59.358	0.00%
2014-05-07	0	93.95	93.45	94.65	92.75	94.80	21,175	1,981,490	93.577	59.57	59.25	60.02	58.81	60.11	33,395	59.335	1.29%
2014-05-05	0	92.75	92.50	92.75	92.50	93.00	53,000	4,925,200	92.928	58.81	58.65	58.81	58.65	58.97	83,586	58.924	0.16%
2014-05-02	0	92.60	92.60	92.85	92.45	92.80	34,000	3,157,016	92.853	58.72	58.72	58.87	58.62	58.84	53,621	58.876	-0.38%
2014-04-30	0	92.95	92.30	93.00	92.35	93.75	13,194	1,227,087	93.003	58.94	58.53	58.97	58.56	59.44	20,808	58.971	-0.91%
2014-04-29	0	93.80	93.80	94.00	93.30	93.85	14,731	1,377,290	93.496	59.48	59.48	59.60	59.16	59.51	23,232	59.284	1.46%
2014-04-28	0	92.45	92.40	93.20	92.40	94.00	15,194	1,410,736	92.848	58.62	58.59	59.10	58.59	59.60	23,962	58.873	-0.32%
2014-04-25	0	92.75	92.60	93.10	92.75	94.00	10,000	929,600	92.960	58.81	58.72	59.03	58.81	59.60	15,771	58.944	-0.64%
2014-04-24	0	93.35	93.00	93.50	93.00	94.25	20,000	1,867,100	93.355	59.19	58.97	59.29	58.97	59.76	31,542	59.194	0.32%
2014-04-23	0	93.05	93.05	93.30	92.75	93.20	8,000	744,200	93.025	59.00	59.00	59.16	58.81	59.10	12,617	58.985	0.16%
2014-04-22	0	92.90	92.80	92.95	92.90	94.70	10,000	933,250	93.325	58.91	58.84	58.94	58.91	60.05	15,771	59.175	-2.21%
2014-04-17	0	95.00	94.00	95.00	-	-	0	0	-	60.24	59.60	60.24	-	-	0	-	0.00%
2014-04-16	0	95.00	93.65	95.10	93.70	95.15	28,000	2,659,225	94.972	60.24	59.38	60.30	59.41	60.33	44,159	60.220	0.53%
2014-04-15	0	94.50	94.00	95.00	94.50	94.50	3,000	283,500	94.500	59.92	59.60	60.24	59.92	59.92	4,731	59.920	0.00%
2014-04-14	0	94.50	93.35	95.15	94.50	94.85	29,000	2,740,150	94.488	59.92	59.19	60.33	59.92	60.14	45,736	59.913	0.37%
2014-04-11	0	94.15	94.15	95.10	93.85	96.10	11,000	1,045,600	95.055	59.70	59.70	60.30	59.51	60.93	17,348	60.272	-2.44%
2014-04-10	0	96.50	94.80	98.00	91.50	99.50	142,655	13,645,360	95.653	61.19	60.11	62.14	58.02	63.09	224,980	60.651	4.83%
2014-04-09	0	92.05	92.05	92.20	91.70	93.00	23,000	2,130,200	92.617	58.37	58.37	58.46	58.14	58.97	36,273	58.727	-0.49%
2014-04-08	0	92.50	91.35	92.50	91.80	93.00	19,000	1,752,850	92.255	58.65	57.92	58.65	58.21	58.97	29,965	58.497	0.27%
2014-04-07	0	92.25	91.60	92.25	91.30	92.80	30,000	2,779,750	92.658	58.49	58.08	58.49	57.89	58.84	47,313	58.753	0.00%
2014-04-04	0	92.25	91.60	92.25	91.80	92.45	8,000	737,800	92.225	58.49	58.08	58.49	58.21	58.62	12,617	58.478	-0.05%
2014-04-03	0	92.30	91.70	92.40	91.65	92.40	39,000	3,584,800	91.918	58.53	58.14	58.59	58.11	58.59	61,507	58.283	0.54%
2014-04-02	0	91.80	91.65	92.10	91.55	91.80	8,000	734,150	91.769	58.21	58.11	58.40	58.05	58.21	12,617	58.189	0.33%
2014-04-01	0	91.50	91.50	92.20	91.50	92.80	35,000	3,225,100	92.146	58.02	58.02	58.46	58.02	58.84	55,198	58.428	-0.87%
2014-03-31	0	92.30	92.40	92.60	90.80	92.40	35,000	3,212,950	91.799	58.53	58.59	58.72	57.57	58.59	55,198	58.207	0.65%
2014-03-28	0	91.70	91.10	92.00	91.15	92.10	12,000	1,101,500	91.792	58.14	57.76	58.34	57.80	58.40	18,925	58.203	-0.33%
2014-03-27	0	92.00	92.00	92.90	92.00	93.00	25,000	2,301,350	92.054	58.34	58.34	58.91	58.34	58.97	39,427	58.369	-1.08%
2014-03-26	0	93.00	93.00	93.75	93.00	93.65	16,000	1,488,700	93.044	58.97	58.97	59.44	58.97	59.38	25,233	58.997	0.00%
2014-03-25	0	93.00	93.00	93.55	93.00	93.05	5,000	465,050	93.010	58.97	58.97	59.32	58.97	59.00	7,885	58.976	0.00%
2014-03-24	0	93.00	93.00	93.10	93.00	93.10	22,000	2,046,100	93.005	58.97	58.97	59.03	58.97	59.03	34,696	58.972	-0.11%
2014-03-21	0	93.10	93.10	93.65	93.10	94.00	11,000	1,031,600	93.782	59.03	59.03	59.38	59.03	59.60	17,348	59.465	0.05%
2014-03-20	0	93.05	93.00	93.25	93.00	93.10	3,000	279,150	93.050	59.00	58.97	59.13	58.97	59.03	4,731	59.001	-0.91%
2014-03-19	0	93.90	93.00	93.90	93.90	94.00	2,509	235,746	93.960	59.54	58.97	59.54	59.54	59.60	3,957	59.578	0.37%
2014-03-18	0	93.55	93.55	94.45	93.55	94.10	5,000	468,800	93.760	59.32	59.32	59.89	59.32	59.67	7,885	59.451	-0.11%
2014-03-17	0	93.65	93.00	94.25	93.00	94.80	16,000	1,491,700	93.231	59.38	58.97	59.76	58.97	60.11	25,233	59.116	0.38%
2014-03-14	0	93.30	93.00	93.80	93.15	94.25	12,000	1,122,200	93.517	59.16	58.97	59.48	59.06	59.76	18,925	59.297	-1.58%
2014-03-13	0	94.80	93.40	94.80	94.00	95.40	7,000	661,400	94.486	60.11	59.22	60.11	59.60	60.49	11,040	59.911	0.90%
2014-03-12	0	94.95	94.20	94.95	95.00	95.50	7,000	666,450	95.207	59.57	59.10	59.57	59.60	59.92	11,157	59.733	0.74%
2014-03-11	0	94.25	94.15	95.00	94.20	95.60	7,000	664,650	94.950	59.13	59.07	59.60	59.10	59.98	11,157	59.572	-0.79%
2014-03-10	0	95.00	94.05	95.00	94.50	95.00	7,000	663,050	94.721	59.60	59.01	59.60	59.29	59.60	11,157	59.428	0.32%
2014-03-07	0	94.70	94.65	94.80	94.00	94.95	33,000	3,119,250	94.523	59.41	59.38	59.48	58.98	59.57	52,598	59.304	0.74%
2014-03-06	0	94.00	93.40	94.00	93.20	94.00	1,355,000	126,688,350	93.497	58.98	58.60	58.98	58.47	58.98	2,159,707	58.660	0.86%
2014-03-05	0	93.20	93.20	93.40	-	-	0	0	-	58.47	58.47	58.60	-	-	0	-	0.00%
2014-03-04	0	93.20	93.20	93.70	93.00	93.80	11,000	1,026,600	93.327	58.47	58.47	58.79	58.35	58.85	17,533	58.554	0.16%
2014-03-03	0	93.05	93.05	93.15	93.00	93.45	6,000	559,350	93.225	58.38	58.38	58.44	58.35	58.63	9,563	58.489	-0.16%
2014-02-28	0	93.20	93.20	93.40	93.15	93.90	9,900	923,820	93.315	58.47	58.47	58.60	58.44	58.91	15,779	58.546	-0.21%
2014-02-27	0	93.40	93.40	93.95	93.35	93.95	3,000	280,700	93.567	58.60	58.60	58.94	58.57	58.94	4,782	58.704	0.11%
2014-02-26	0	93.30	93.30	93.95	93.30	94.00	6,000	562,800	93.800	58.54	58.54	58.94	58.54	58.98	9,563	58.850	-0.32%
2014-02-25	0	93.60	93.60	93.95	93.50	93.60	3,000	281,050	93.683	58.72	58.72	58.94	58.66	58.72	4,782	58.777	0.11%
2014-02-24	0	93.50	93.50	94.00	93.50	94.15	30,000	2,813,850	93.795	58.66	58.66	58.98	58.66	59.07	47,816	58.847	-0.32%
2014-02-21	0	93.80	93.60	94.00	93.55	95.00	15,000	1,412,500	94.167	58.85	58.72	58.98	58.69	59.60	23,908	59.080	0.27%
2014-02-20	0	93.55	93.50	94.00	93.55	94.40	4,000	375,500	93.875	58.69	58.66	58.98	58.69	59.23	6,376	58.897	0.05%
2014-02-19	0	93.50	93.50	93.95	93.50	94.00	27,000	2,528,550	93.650	58.66	58.66	58.94	58.66	58.98	43,035	58.756	0.00%
2014-02-18	0	93.50	93.50	93.60	93.50	93.80	11,039	1,033,027	93.580	58.66	58.66	58.72	58.66	58.85	17,595	58.712	-0.05%
2014-02-17	0	93.55	93.50	93.65	93.45	93.65	12,000	1,122,800	93.567	58.69	58.66	58.76	58.63	58.76	19,127	58.704	-0.11%
2014-02-14	0	93.65	93.50	93.75	-	-	0	0	-	58.76	58.66	58.82	-	-	0	-	-0.11%
2014-02-13	0	93.75	93.65	93.85	-	-	0	0	-	58.82	58.76	58.88	-	-	0	-	0.00%
2014-02-12	0	93.75	93.70	93.90	93.70	94.05	11,000	1,033,200	93.927	58.82	58.79	58.91	58.79	59.01	17,533	58.930	-0.27%
2014-02-11	0	94.00	94.00	94.30	-	-	0	0	-	58.98	58.98	59.16	-	-	0	-	0.00%
2014-02-10	0	94.00	93.55	94.40	93.50	94.40	34,000	3,193,950	93.940	58.98	58.69	59.23	58.66	59.23	54,192	58.938	-0.42%
2014-02-07	0	94.40	94.05	94.70	93.35	94.95	17,500	1,651,750	94.386	59.23	59.01	59.41	58.57	59.57	27,893	59.218	0.21%
2014-02-06	0	94.20	93.60	94.30	93.80	94.40	16,500	1,551,700	94.042	59.10	58.72	59.16	58.85	59.23	26,299	59.002	1.29%
2014-02-05	0	93.00	92.65	93.65	92.75	94.75	60,000	5,584,800	93.080	58.35	58.13	58.76	58.19	59.45	95,633	58.398	-0.05%
2014-02-04	0	93.05	92.70	93.70	92.30	94.80	33,000	3,071,650	93.080	58.38	58.16	58.79	57.91	59.48	52,598	58.399	-0.91%
2014-01-30	0	93.90	93.60	93.90	-	-	0	0	-	58.91	58.72	58.91	-	-	0	-	-0.05%
2014-01-29	0	93.95	93.50	95.00	93.80	94.80	6,000	565,350	94.225	58.94	58.66	59.60	58.85	59.48	9,563	59.117	-0.27%
2014-01-28	0	94.20	94.20	94.95	94.20	94.20	1,000	94,200	94.200	59.10	59.10	59.57	59.10	59.10	1,594	59.101	0.00%
2014-01-27	0	94.20	94.20	95.00	94.20	94.50	6,000	565,500	94.250	59.10	59.10	59.60	59.10	59.29	9,563	59.132	-0.89%
2014-01-24	0	95.05	95.00	95.05	94.15	95.05	38,000	3,609,250	94.980	59.63	59.60	59.63	59.07	59.63	60,567	59.591	0.05%
2014-01-23	0	95.00	95.00	95.15	95.00	95.05	17,000	1,615,050	95.003	59.60	59.60	59.70	59.60	59.63	27,096	59.605	0.00%
2014-01-22	0	95.00	95.00	95.15	95.00	95.15	29,000	2,755,700	95.024	59.60	59.60	59.70	59.60	59.70	46,223	59.618	0.00%
2014-01-21	0	95.00	95.00	95.15	94.95	95.15	43,000	4,085,200	95.005	59.60	59.60	59.70	59.57	59.70	68,537	59.606	0.00%
2014-01-20	0	95.00	94.80	95.10	94.00	95.10	49,000	4,652,950	94.958	59.60	59.48	59.67	58.98	59.67	78,100	59.577	0.00%
2014-01-17	0	95.00	94.90	95.05	95.00	95.05	28,000	2,660,100	95.004	59.60	59.54	59.63	59.60	59.63	44,629	59.605	-0.11%
2014-01-16	0	95.10	95.00	95.10	95.00	95.15	88,000	8,360,350	95.004	59.67	59.60	59.67	59.60	59.70	140,261	59.605	0.05%
2014-01-15	0	95.05	94.80	95.05	94.00	95.05	146,900	13,885,790	94.525	59.63	59.48	59.63	58.98	59.63	234,141	59.305	0.05%
2014-01-14	0	95.00	94.80	95.05	94.40	95.15	94,000	8,923,800	94.934	59.60	59.48	59.63	59.23	59.70	149,825	59.562	-0.16%
2014-01-13	0	95.15	95.00	95.15	94.70	95.15	7,000	664,850	94.979	59.70	59.60	59.70	59.41	59.70	11,157	59.590	0.32%
2014-01-10	0	94.85	94.60	95.15	94.45	94.95	25,000	2,364,500	94.580	59.51	59.35	59.70	59.26	59.57	39,847	59.339	0.16%
2014-01-09	0	94.70	93.80	94.85	94.70	94.70	1,000	94,700	94.700	59.41	58.85	59.51	59.41	59.41	1,594	59.415	-0.21%
2014-01-08	0	94.90	94.90	95.20	94.90	95.15	26,000	2,470,950	95.037	59.54	59.54	59.73	59.54	59.70	41,441	59.626	-0.26%
2014-01-07	0	95.15	95.00	95.15	94.00	95.30	46,769	4,443,416	95.008	59.70	59.60	59.70	58.98	59.79	74,544	59.608	0.42%
2014-01-06	0	94.75	94.50	95.00	94.50	95.00	17,000	1,609,550	94.679	59.45	59.29	59.60	59.29	59.60	27,096	59.402	-0.05%
2014-01-03	0	94.80	94.80	95.00	94.80	95.10	19,000	1,804,950	94.997	59.48	59.48	59.60	59.48	59.67	30,284	59.601	-0.42%
2014-01-02	0	95.20	95.00	95.30	94.50	95.60	16,000	1,520,400	95.025	59.73	59.60	59.79	59.29	59.98	25,502	59.619	-0.05%
2013-12-31	0	95.25	94.95	95.30	95.15	95.90	165,000	15,740,950	95.400	59.76	59.57	59.79	59.70	60.17	262,990	59.854	-0.05%
2013-12-30	0	95.30	95.00	95.30	95.10	95.30	16,000	1,524,200	95.263	59.79	59.60	59.79	59.67	59.79	25,502	59.768	0.00%
2013-12-27	0	95.30	95.25	95.30	94.55	95.30	21,000	1,994,900	94.995	59.79	59.76	59.79	59.32	59.79	33,471	59.600	0.00%
2013-12-24	0	95.30	95.00	95.30	95.05	95.30	10,000	952,300	95.230	59.79	59.60	59.79	59.63	59.79	15,939	59.747	0.21%
2013-12-23	0	95.10	95.00	95.25	94.00	95.10	54,000	5,124,700	94.902	59.67	59.60	59.76	58.98	59.67	86,069	59.541	-0.21%
2013-12-20	0	95.30	95.00	95.40	94.50	95.35	87,265	8,296,125	95.068	59.79	59.60	59.85	59.29	59.82	139,090	59.646	0.32%
2013-12-19	0	95.00	95.00	95.20	94.70	95.30	201,000	19,094,475	94.997	59.60	59.60	59.73	59.41	59.79	320,370	59.601	0.74%
2013-12-18	0	94.30	94.00	94.65	93.80	94.90	84,688	7,994,778	94.403	59.16	58.98	59.38	58.85	59.54	134,982	59.228	0.05%
2013-12-17	0	94.25	94.20	94.70	93.55	94.70	110,000	10,346,200	94.056	59.13	59.10	59.41	58.69	59.41	175,327	59.011	0.27%
2013-12-16	0	94.00	93.80	94.00	93.55	94.45	63,000	5,923,500	94.024	58.98	58.85	58.98	58.69	59.26	100,414	58.991	0.00%
2013-12-13	0	94.00	94.00	94.15	93.70	94.40	133,000	12,515,625	94.102	58.98	58.98	59.07	58.79	59.23	211,986	59.040	0.00%
2013-12-12	0	94.00	93.45	94.00	93.45	94.00	16,000	1,503,400	93.963	58.98	58.63	58.98	58.63	58.98	25,502	58.952	0.64%
2013-12-11	0	93.40	94.55	94.60	93.20	94.70	44,000	4,140,000	94.091	58.60	59.32	59.35	58.47	59.41	70,131	59.033	-1.01%
2013-12-10	0	94.35	93.90	94.35	94.90	94.95	2,233	211,507	94.719	59.20	58.91	59.20	59.54	59.57	3,559	59.427	-0.16%
2013-12-09	0	94.50	94.50	94.75	93.30	94.75	55,000	5,175,200	94.095	59.29	59.29	59.45	58.54	59.45	87,663	59.035	0.53%
2013-12-06	0	94.00	94.00	94.70	90.00	94.60	50,200	4,708,300	93.791	58.98	58.98	59.41	56.47	59.35	80,013	58.844	-0.27%
2013-12-05	0	94.25	93.75	94.70	93.60	94.70	35,866	3,374,810	94.095	59.13	58.82	59.41	58.72	59.41	57,166	59.035	-0.05%
2013-12-04	0	94.30	94.25	94.65	93.85	94.70	13,000	1,226,850	94.373	59.16	59.13	59.38	58.88	59.41	20,720	59.210	-0.42%
2013-12-03	0	94.70	94.40	94.75	94.45	94.90	57,000	5,398,850	94.717	59.41	59.23	59.45	59.26	59.54	90,851	59.425	0.11%
2013-12-02	0	94.60	94.55	94.70	94.40	96.00	129,000	12,256,900	95.015	59.35	59.32	59.41	59.23	60.23	205,610	59.612	0.21%
2013-11-29	0	94.40	94.35	94.45	94.40	99.60	7,693,000	728,567,320	94.705	59.23	59.20	59.26	59.23	62.49	12,261,716	59.418	-5.22%
2013-11-28	0	99.60	99.00	99.65	99.05	99.65	76,000	7,564,300	99.530	62.49	62.11	62.52	62.14	62.52	121,135	62.445	0.20%
2013-11-27	0	99.40	97.80	99.50	99.00	99.50	51,028	5,069,582	99.349	62.36	61.36	62.43	62.11	62.43	81,332	62.332	0.20%
2013-11-26	0	99.20	98.00	99.25	96.60	99.20	81,000	8,021,550	99.031	62.24	61.49	62.27	60.61	62.24	129,104	62.132	0.20%
2013-11-25	0	99.00	98.40	99.00	98.00	99.00	94,000	9,261,600	98.528	62.11	61.74	62.11	61.49	62.11	149,825	61.816	0.51%
2013-11-22	0	98.50	98.50	99.20	96.25	99.50	41,000	4,041,650	98.577	61.80	61.80	62.24	60.39	62.43	65,349	61.847	0.20%
2013-11-21	0	99.80	99.50	99.80	99.80	99.80	1,000	99,800	99.800	61.67	61.49	61.67	61.67	61.67	1,618	61.673	0.10%
2013-11-20	0	99.70	99.00	99.80	99.00	99.75	37,000	3,686,950	99.647	61.61	61.18	61.67	61.18	61.64	59,873	61.579	0.10%
2013-11-19	0	99.60	98.70	99.70	98.70	99.60	78,000	7,741,000	99.244	61.55	60.99	61.61	60.99	61.55	126,220	61.330	0.30%
2013-11-18	0	99.30	99.00	99.30	97.00	99.35	189,000	18,682,000	98.847	61.36	61.18	61.36	59.94	61.40	305,840	61.084	1.33%
2013-11-15	0	98.00	97.50	98.00	96.60	98.00	122,000	11,888,600	97.448	60.56	60.25	60.56	59.70	60.56	197,421	60.220	0.72%
2013-11-14	0	97.30	96.80	97.30	96.50	98.40	103,000	10,024,700	97.327	60.13	59.82	60.13	59.63	60.81	166,675	60.145	0.31%
2013-11-13	0	97.00	97.00	98.00	97.00	97.95	10,454	1,015,361	97.127	59.94	59.94	60.56	59.94	60.53	16,917	60.021	-1.02%
2013-11-12	0	98.00	97.20	98.00	98.00	98.25	9,000	882,500	98.056	60.56	60.07	60.56	60.56	60.72	14,564	60.595	-0.46%
2013-11-11	0	98.45	97.80	98.45	98.00	98.70	49,600	4,881,040	98.408	60.84	60.44	60.84	60.56	60.99	80,263	60.813	0.46%
2013-11-08	0	98.00	96.80	98.25	97.80	98.40	458,000	44,928,850	98.098	60.56	59.82	60.72	60.44	60.81	741,136	60.622	0.00%
2013-11-07	0	98.00	98.00	98.20	98.00	98.15	2,000	196,150	98.075	60.56	60.56	60.68	60.56	60.65	3,236	60.607	-0.10%
2013-11-06	0	98.10	97.40	98.10	97.00	98.10	100,000	9,794,650	97.947	60.62	60.19	60.62	59.94	60.62	161,820	60.528	0.20%
2013-11-05	0	97.90	96.90	98.00	97.90	98.25	10,000	980,200	98.020	60.50	59.88	60.56	60.50	60.72	16,182	60.573	-0.51%
2013-11-04	0	98.40	97.95	98.40	96.00	98.40	73,479	7,206,436	98.075	60.81	60.53	60.81	59.33	60.81	118,904	60.607	1.23%
2013-11-01	0	97.20	97.00	97.20	95.60	97.20	256,000	24,768,550	96.752	60.07	59.94	60.07	59.08	60.07	414,260	59.790	1.25%
2013-10-31	0	96.00	95.50	96.00	94.00	96.50	47,000	4,484,150	95.407	59.33	59.02	59.33	58.09	59.63	76,055	58.959	-0.52%
2013-10-30	0	96.50	96.30	96.50	96.35	96.60	80,129	7,732,419	96.500	59.63	59.51	59.63	59.54	59.70	129,665	59.634	0.05%
2013-10-29	0	96.45	96.00	96.50	95.95	96.50	518,000	49,842,650	96.221	59.60	59.33	59.63	59.29	59.63	838,228	59.462	0.26%
2013-10-28	0	96.20	96.20	96.40	96.00	96.40	12,000	1,154,750	96.229	59.45	59.45	59.57	59.33	59.57	19,418	59.467	0.21%
2013-10-25	0	96.00	96.00	96.40	96.00	96.40	28,000	2,690,450	96.088	59.33	59.33	59.57	59.33	59.57	45,310	59.379	0.00%
2013-10-24	0	96.00	96.00	96.40	95.90	96.00	47,000	4,511,900	95.998	59.33	59.33	59.57	59.26	59.33	76,055	59.324	-0.41%
2013-10-23	0	96.40	96.00	96.40	95.80	96.60	187,000	17,962,600	96.057	59.57	59.33	59.57	59.20	59.70	302,604	59.360	0.63%
2013-10-22	0	95.80	95.15	95.80	95.45	95.80	7,000	669,150	95.593	59.20	58.80	59.20	58.99	59.20	11,327	59.074	0.00%
2013-10-21	0	95.80	94.50	95.80	-	-	2,000	190,900	95.450	59.20	58.40	59.20	-	-	3,236	58.985	-0.21%
2013-10-18	0	96.00	95.70	95.90	94.60	96.35	211,500	20,202,600	95.521	59.33	59.14	59.26	58.46	59.54	342,250	59.029	0.68%
2013-10-17	0	95.35	95.00	95.35	95.45	95.45	1,000	95,450	95.450	58.92	58.71	58.92	58.99	58.99	1,618	58.985	-0.16%
2013-10-16	0	95.50	95.00	95.50	94.00	95.50	69,832	6,633,903	94.998	59.02	58.71	59.02	58.09	59.02	113,002	58.706	0.69%
2013-10-15	0	94.85	94.00	94.85	93.95	95.00	15,884	1,498,185	94.320	58.61	58.09	58.61	58.06	58.71	25,704	58.287	0.90%
2013-10-11	0	94.00	94.00	94.20	93.45	93.80	7,331	684,960	93.433	58.09	58.09	58.21	57.75	57.97	11,863	57.739	0.97%
2013-10-10	0	93.10	92.50	94.00	92.90	94.50	92,000	8,632,374	93.830	57.53	57.16	58.09	57.41	58.40	148,875	57.984	-1.06%
2013-10-09	0	94.10	94.00	94.55	94.10	94.85	13,813	1,307,363	94.647	58.15	58.09	58.43	58.15	58.61	22,352	58.489	-0.79%
2013-10-08	0	94.85	94.60	94.85	94.60	94.90	6,538	618,672	94.627	58.61	58.46	58.61	58.46	58.65	10,580	58.477	0.26%
2013-10-07	0	94.60	94.60	94.80	94.60	94.80	5,000	473,800	94.760	58.46	58.46	58.58	58.46	58.58	8,091	58.559	-0.42%
2013-10-04	0	95.00	94.60	95.00	95.00	95.00	1,334	126,262	94.649	58.71	58.46	58.71	58.71	58.71	2,159	58.490	-0.11%
2013-10-03	0	95.10	95.10	95.80	95.10	95.10	1,000	95,100	95.100	58.77	58.77	59.20	58.77	58.77	1,618	58.769	-0.73%
2013-10-02	0	95.80	94.60	96.00	93.30	96.00	46,918	4,454,843	94.950	59.20	58.46	59.33	57.66	59.33	75,923	58.676	1.38%
2013-09-30	0	94.50	94.10	94.50	94.10	94.50	6,000	566,350	94.392	58.40	58.15	58.40	58.15	58.40	9,709	58.331	0.00%
2013-09-27	0	94.50	94.00	94.50	94.50	94.50	1,000	94,500	94.500	58.40	58.09	58.40	58.40	58.40	1,618	58.398	0.00%
2013-09-26	0	94.50	94.10	94.60	-	-	0	0	-	58.40	58.15	58.46	-	-	0	-	0.00%
2013-09-25	0	94.50	93.90	94.50	93.90	94.55	150,000	14,102,750	94.018	58.40	58.03	58.40	58.03	58.43	242,730	58.101	0.53%
2013-09-24	0	94.00	94.00	94.50	93.70	94.45	26,538	2,498,960	94.165	58.09	58.09	58.40	57.90	58.37	42,944	58.191	0.00%
2013-09-23	0	94.00	94.00	94.20	94.00	94.20	15,000	1,410,200	94.013	58.09	58.09	58.21	58.09	58.21	24,273	58.097	0.32%
2013-09-19	0	93.70	93.50	94.00	93.00	94.00	38,000	3,557,000	93.605	57.90	57.78	58.09	57.47	58.09	61,492	57.845	0.27%
2013-09-18	0	93.45	92.25	93.50	93.40	93.45	2,000	186,850	93.425	57.75	57.01	57.78	57.72	57.75	3,236	57.734	0.32%
2013-09-17	0	93.15	92.90	93.20	92.30	93.15	51,926	4,821,911	92.861	57.56	57.41	57.59	57.04	57.56	84,027	57.385	1.47%
2013-09-16	0	91.80	91.80	92.20	-	-	0	0	-	56.73	56.73	56.98	-	-	0	-	0.00%
2013-09-13	0	91.80	91.80	92.20	91.70	92.20	57,060	5,250,410	92.016	56.73	56.73	56.98	56.67	56.98	92,335	56.863	-0.43%
2013-09-12	0	92.20	92.00	92.20	92.00	92.25	26,158	2,409,651	92.119	56.98	56.85	56.98	56.85	57.01	42,329	56.927	0.22%
2013-09-11	0	92.00	92.00	92.20	91.80	92.00	18,000	1,655,400	91.967	56.85	56.85	56.98	56.73	56.85	29,128	56.833	0.00%
2013-09-10	0	92.00	91.75	92.20	91.75	92.00	20,000	1,836,000	91.800	56.85	56.70	56.98	56.70	56.85	32,364	56.730	0.33%
2013-09-09	0	91.70	91.70	91.75	91.70	92.30	33,000	3,028,200	91.764	56.67	56.67	56.70	56.67	57.04	53,401	56.707	-0.43%
2013-09-06	0	92.10	91.70	92.10	91.70	92.10	11,275	1,035,977	91.883	56.92	56.67	56.92	56.67	56.92	18,245	56.781	0.00%
2013-09-05	0	92.10	91.70	92.20	91.70	92.10	11,000	1,012,050	92.005	56.92	56.67	56.98	56.67	56.92	17,800	56.856	0.49%
2013-09-04	0	91.65	91.65	92.00	91.65	92.40	11,228	1,030,468	91.777	56.64	56.64	56.85	56.64	57.10	18,169	56.715	-0.38%
2013-09-03	0	92.00	91.70	92.00	91.55	92.00	32,000	2,939,150	91.848	56.85	56.67	56.85	56.58	56.85	51,782	56.760	0.33%
2013-09-02	0	91.70	91.50	91.70	90.50	91.80	90,000	8,246,600	91.629	56.67	56.54	56.67	55.93	56.73	145,638	56.624	0.33%
2013-08-30	0	91.40	90.15	91.70	91.10	91.70	40,000	3,655,950	91.399	56.48	55.71	56.67	56.30	56.67	64,728	56.482	0.38%
2013-08-29	0	91.05	91.05	91.10	90.75	91.15	17,000	1,546,600	90.976	56.27	56.27	56.30	56.08	56.33	27,509	56.221	0.61%
2013-08-28	0	90.50	90.50	91.10	89.80	91.25	9,000	812,750	90.306	55.93	55.93	56.30	55.49	56.39	14,564	55.806	-0.88%
2013-08-27	0	91.30	90.55	91.30	90.65	91.50	21,000	1,915,950	91.236	56.42	55.96	56.42	56.02	56.54	33,982	56.381	0.33%
2013-08-26	0	91.00	89.85	91.00	89.10	91.25	24,702	2,229,057	90.238	56.24	55.52	56.24	55.06	56.39	39,973	55.764	0.00%
2013-08-23	0	91.00	-	91.00	-	-	0	0	-	56.24	-	56.24	-	-	0	-	0.00%
2013-08-22	0	91.00	90.15	91.00	90.45	91.00	40,000	3,631,800	90.795	56.24	55.71	56.24	55.90	56.24	64,728	56.109	0.50%
2013-08-21	0	90.55	89.15	90.55	90.55	90.85	3,076	278,854	90.655	55.96	55.09	55.96	55.96	56.14	4,978	56.022	0.67%
2013-08-20	0	89.95	89.35	90.45	-	-	0	0	-	55.59	55.22	55.90	-	-	0	-	0.00%
2013-08-19	0	89.95	89.30	90.00	89.20	90.50	23,626	2,117,228	89.614	55.59	55.18	55.62	55.12	55.93	38,232	55.379	-0.28%
2013-08-16	0	90.20	89.70	90.45	90.20	90.50	4,000	361,700	90.425	55.74	55.43	55.90	55.74	55.93	6,473	55.880	0.67%
2013-08-15	0	89.60	89.60	89.95	89.60	89.95	48,200	4,333,240	89.901	55.37	55.37	55.59	55.37	55.59	77,997	55.556	-0.06%
2013-08-13	0	89.65	89.65	90.05	89.65	90.95	9,000	815,400	90.600	55.40	55.40	55.65	55.40	56.20	14,564	55.988	-1.10%
2013-08-12	0	90.65	90.05	90.85	89.95	90.65	20,000	1,801,750	90.088	56.02	55.65	56.14	55.59	56.02	32,364	55.671	1.28%
2013-08-09	0	89.50	89.50	90.45	89.40	90.10	14,000	1,255,500	89.679	55.31	55.31	55.90	55.25	55.68	22,655	55.419	0.11%
2013-08-08	0	89.40	89.25	90.10	89.25	89.85	6,000	537,900	89.650	55.25	55.15	55.68	55.15	55.52	9,709	55.401	0.00%
2013-08-07	0	89.40	89.25	89.70	89.00	89.90	28,000	2,498,400	89.229	55.25	55.15	55.43	55.00	55.56	45,310	55.141	-1.22%
2013-08-06	0	90.50	90.50	90.95	90.50	91.20	7,000	634,900	90.700	55.93	55.93	56.20	55.93	56.36	11,327	56.050	-0.06%
2013-08-05	0	90.55	90.50	91.00	90.00	91.00	19,814	1,793,004	90.492	55.96	55.93	56.24	55.62	56.24	32,063	55.921	0.06%
2013-08-02	0	90.50	90.50	91.30	90.50	90.50	2,000	181,000	90.500	55.93	55.93	56.42	55.93	55.93	3,236	55.926	-0.06%
2013-08-01	0	90.55	90.50	91.20	90.40	90.50	7,000	633,400	90.486	55.96	55.93	56.36	55.86	55.93	11,327	55.917	0.00%
2013-07-31	0	90.55	90.50	91.00	90.50	90.60	22,000	1,991,300	90.514	55.96	55.93	56.24	55.93	55.99	35,600	55.935	-0.17%
2013-07-30	0	90.70	90.50	90.90	89.70	90.70	47,690	4,301,849	90.204	56.05	55.93	56.17	55.43	56.05	77,172	55.744	1.91%
2013-07-29	0	89.00	89.00	89.50	87.40	89.30	41,440	3,683,690	88.892	55.00	55.00	55.31	54.01	55.18	67,058	54.933	0.00%
2013-07-26	0	89.00	89.00	89.55	88.10	89.85	5,000	445,800	89.160	55.00	55.00	55.34	54.44	55.52	8,091	55.098	-0.89%
2013-07-25	0	89.80	88.85	89.85	88.80	90.00	38,000	3,383,750	89.046	55.49	54.91	55.52	54.88	55.62	61,492	55.028	0.96%
2013-07-24	0	88.95	88.50	88.95	88.50	88.95	17,030	1,509,331	88.628	54.97	54.69	54.97	54.69	54.97	27,558	54.769	0.45%
2013-07-23	0	88.55	88.50	88.55	88.50	88.70	26,000	2,301,350	88.513	54.72	54.69	54.72	54.69	54.81	42,073	54.699	0.57%
2013-07-22	0	88.05	88.00	88.65	87.30	88.50	11,000	969,300	88.118	54.41	54.38	54.78	53.95	54.69	17,800	54.454	-0.17%
2013-07-19	0	88.20	87.30	88.30	-	-	0	0	-	54.50	53.95	54.57	-	-	0	-	0.00%
2013-07-18	0	88.20	86.35	88.35	88.10	88.20	2,000	176,300	88.150	54.50	53.36	54.60	54.44	54.50	3,236	54.474	0.23%
2013-07-17	0	88.00	87.90	88.20	87.75	88.00	4,000	351,250	87.813	54.38	54.32	54.50	54.23	54.38	6,473	54.265	0.57%
2013-07-16	0	87.50	83.55	88.50	87.50	88.50	20,000	1,760,600	88.030	54.07	51.63	54.69	54.07	54.69	32,364	54.400	2.57%
2013-07-15	0	90.50	90.40	91.00	89.80	90.50	41,000	3,695,100	90.124	52.72	52.66	53.01	52.31	52.72	70,383	52.500	0.78%
2013-07-12	0	89.80	89.15	89.80	89.80	90.00	6,000	539,200	89.867	52.31	51.93	52.31	52.31	52.43	10,300	52.350	-0.11%
2013-07-11	0	89.90	89.00	89.95	88.90	89.90	36,000	3,210,650	89.185	52.37	51.84	52.40	51.79	52.37	61,800	51.953	1.12%
2013-07-10	0	88.90	88.60	89.20	88.05	89.30	22,000	1,955,800	88.900	51.79	51.61	51.96	51.29	52.02	37,766	51.787	0.17%
2013-07-09	0	88.75	88.75	89.75	88.70	89.85	9,000	799,550	88.839	51.70	51.70	52.28	51.67	52.34	15,450	51.751	0.06%
2013-07-08	0	88.70	88.70	89.30	88.60	89.30	21,000	1,863,050	88.717	51.67	51.67	52.02	51.61	52.02	36,050	51.680	-0.45%
2013-07-05	0	89.10	89.10	89.20	88.30	89.10	24,000	2,131,450	88.810	51.90	51.90	51.96	51.44	51.90	41,200	51.734	-1.00%
2013-07-04	0	90.00	88.95	90.00	88.50	90.20	46,000	4,126,550	89.708	52.43	51.82	52.43	51.55	52.54	78,966	52.257	2.21%
2013-07-03	0	88.05	87.75	88.05	88.00	88.15	41,000	3,611,000	88.073	51.29	51.12	51.29	51.26	51.35	70,383	51.305	0.06%
2013-07-02	0	88.00	87.60	88.00	88.00	88.00	14,000	1,232,000	88.000	51.26	51.03	51.26	51.26	51.26	24,033	51.262	0.00%
2013-06-28	0	88.00	87.35	88.00	87.30	88.00	166,000	14,527,550	87.515	51.26	50.88	51.26	50.85	51.26	284,965	50.980	0.00%
2013-06-27	0	88.00	87.50	88.00	87.90	88.50	114,000	10,024,400	87.933	51.26	50.97	51.26	51.20	51.55	195,699	51.224	0.00%
2013-06-26	0	88.00	87.90	88.30	88.00	88.50	41,000	3,618,400	88.254	51.26	51.20	51.44	51.26	51.55	70,383	51.410	-0.40%
2013-06-25	0	88.35	87.60	88.40	87.10	88.35	44,500	3,922,150	88.138	51.47	51.03	51.50	50.74	51.47	76,391	51.343	0.40%
2013-06-24	0	88.00	88.00	88.05	87.80	88.05	70,000	6,158,300	87.976	51.26	51.26	51.29	51.15	51.29	120,166	51.248	-0.17%
2013-06-21	0	88.15	88.15	88.30	88.00	88.30	48,000	4,225,100	88.023	51.35	51.35	51.44	51.26	51.44	82,400	51.276	-0.45%
2013-06-20	0	88.55	88.10	88.55	88.05	88.55	43,000	3,795,050	88.257	51.58	51.32	51.58	51.29	51.58	73,816	51.412	0.06%
2013-06-19	0	88.50	88.45	89.25	88.40	88.50	4,065	359,594	88.461	51.55	51.52	51.99	51.50	51.55	6,978	51.531	-0.90%
2013-06-18	0	89.30	89.00	89.40	88.10	89.30	73,617	6,556,333	89.060	52.02	51.84	52.08	51.32	52.02	126,375	51.880	0.90%
2013-06-17	0	88.50	88.05	88.55	88.50	88.50	1,000	88,500	88.500	51.55	51.29	51.58	51.55	51.55	1,717	51.554	0.51%
2013-06-14	0	88.05	88.00	88.95	87.95	89.50	9,000	796,700	88.522	51.29	51.26	51.82	51.23	52.14	15,450	51.567	0.17%
2013-06-13	0	87.90	87.90	88.00	87.50	88.70	322,000	28,296,150	87.876	51.20	51.20	51.26	50.97	51.67	552,764	51.190	-1.35%
2013-06-11	0	89.10	88.80	89.10	88.70	89.10	75,074	6,672,363	88.877	51.90	51.73	51.90	51.67	51.90	128,876	51.773	-0.06%
2013-06-10	0	89.15	89.15	89.75	89.00	89.00	2,000	178,000	89.000	51.93	51.93	52.28	51.84	51.84	3,433	51.845	-0.39%
2013-06-07	0	89.50	89.50	89.90	89.30	89.50	24,000	2,146,700	89.446	52.14	52.14	52.37	52.02	52.14	41,200	52.105	0.00%
2013-06-06	0	89.50	89.40	89.85	89.40	90.00	81,000	7,253,650	89.551	52.14	52.08	52.34	52.08	52.43	139,049	52.166	-0.61%
2013-06-05	0	90.05	89.55	90.05	88.80	90.05	158,000	14,117,350	89.350	52.46	52.17	52.46	51.73	52.46	271,232	52.049	0.39%
2013-06-04	0	89.70	89.20	89.70	89.20	89.70	33,000	2,951,800	89.448	52.25	51.96	52.25	51.96	52.25	56,650	52.106	-0.11%
2013-06-03	0	89.80	89.80	90.25	89.50	90.50	39,250	3,525,025	89.810	52.31	52.31	52.57	52.14	52.72	67,379	52.316	-0.77%
2013-05-31	0	90.50	90.30	90.85	87.00	92.30	1,304,208	115,533,843	88.585	52.72	52.60	52.92	50.68	53.77	2,238,880	51.603	-2.16%
2013-05-30	0	92.50	91.50	92.50	92.30	92.90	12,000	1,110,650	92.554	53.88	53.30	53.88	53.77	54.12	20,600	53.915	-0.54%
2013-05-29	0	93.00	92.50	93.00	91.00	93.00	46,000	4,253,900	92.476	54.18	53.88	54.18	53.01	54.18	78,966	53.870	2.20%
2013-05-28	0	91.00	90.75	91.00	90.50	91.15	1,849,742	166,604,516	90.069	53.01	52.86	53.01	52.72	53.10	3,175,376	52.468	0.33%
2013-05-27	0	90.70	90.65	90.80	90.70	91.10	74,059	6,737,565	90.976	52.84	52.81	52.89	52.84	53.07	127,134	52.996	-0.38%
2013-05-24	0	91.05	90.90	91.30	90.95	92.00	65,267	5,968,523	91.448	53.04	52.95	53.18	52.98	53.59	112,041	53.271	-0.49%
2013-05-23	0	91.50	91.35	91.70	91.50	92.00	114,694	10,528,793	91.799	53.30	53.21	53.42	53.30	53.59	196,890	53.475	0.00%
2013-05-22	0	91.50	91.45	91.75	91.20	91.80	38,083	3,484,761	91.504	53.30	53.27	53.45	53.13	53.48	65,376	53.304	0.00%
2013-05-21	0	91.50	91.25	91.50	91.25	91.80	203,599	18,654,430	91.623	53.30	53.16	53.30	53.16	53.48	349,510	53.373	-0.27%
2013-05-20	0	91.75	91.50	91.75	91.50	91.80	74,000	6,784,650	91.684	53.45	53.30	53.45	53.30	53.48	127,033	53.409	-0.16%
2013-05-16	0	91.90	91.75	91.90	91.70	92.10	721,000	66,313,350	91.974	53.53	53.45	53.53	53.42	53.65	1,237,711	53.577	-0.11%
2013-05-15	0	92.00	91.75	92.00	91.75	92.50	101,000	9,296,100	92.041	53.59	53.45	53.59	53.45	53.88	173,383	53.616	-0.22%
2013-05-14	0	92.20	92.05	92.20	92.10	92.30	95,000	8,762,700	92.239	53.71	53.62	53.71	53.65	53.77	163,083	53.732	0.00%
2013-05-13	0	92.20	92.00	92.20	92.00	92.20	63,000	5,803,500	92.119	53.71	53.59	53.71	53.59	53.71	108,149	53.662	-0.27%
2013-05-10	0	92.45	92.25	92.45	92.20	92.45	32,000	2,957,450	92.420	53.85	53.74	53.85	53.71	53.85	54,933	53.837	0.11%
2013-05-09	0	92.35	92.00	92.35	92.00	92.35	35,000	3,223,550	92.101	53.80	53.59	53.80	53.59	53.80	60,083	53.652	-0.05%
2013-05-08	0	92.40	92.05	92.50	92.00	92.50	157,000	14,500,300	92.359	53.83	53.62	53.88	53.59	53.88	269,515	53.801	-0.16%
2013-05-07	0	92.55	92.45	92.55	92.50	92.70	426,000	39,580,900	92.913	53.91	53.85	53.91	53.88	54.00	731,297	54.124	-0.11%
2013-05-06	0	92.65	92.50	92.65	92.50	92.70	1,086,233	100,961,186	92.946	53.97	53.88	53.97	53.88	54.00	1,864,691	54.144	0.16%
2013-05-03	0	92.50	92.35	92.50	92.25	92.85	235,000	21,737,850	92.501	53.88	53.80	53.88	53.74	54.09	403,415	53.885	-0.11%
2013-05-02	0	92.60	92.55	92.60	92.45	92.65	141,000	13,046,950	92.532	53.94	53.91	53.94	53.85	53.97	242,049	53.902	-0.05%
2013-04-30	0	92.65	92.45	92.70	92.00	92.85	149,000	13,809,650	92.682	53.97	53.85	54.00	53.59	54.09	255,782	53.990	-0.27%
2013-04-29	0	92.90	92.75	92.90	92.50	93.00	311,000	28,891,700	92.899	54.12	54.03	54.12	53.88	54.18	533,881	54.116	0.16%
2013-04-26	0	92.75	92.60	93.10	92.60	93.30	208,000	19,340,700	92.984	54.03	53.94	54.23	53.94	54.35	357,065	54.166	-0.27%
2013-04-25	0	93.00	92.85	92.95	91.70	93.70	543,550	50,597,320	93.087	54.18	54.09	54.15	53.42	54.58	933,090	54.226	1.25%
2013-04-24	0	91.85	91.80	91.95	91.80	94.50	2,133,053	198,492,151	93.055	53.51	53.48	53.56	53.48	55.05	3,661,724	54.207	-5.75%
2013-04-23	1	-	-	-	-	-	0	0	-	56.77	-	-	-	-	0	-	0.00%
2013-04-22	0	97.45	97.10	97.50	96.50	97.50	215,000	20,778,250	96.643	56.77	56.56	56.80	56.21	56.80	369,082	56.297	0.98%
2013-04-19	0	96.50	96.00	96.50	96.30	96.50	26,690	2,573,085	96.406	56.21	55.92	56.21	56.10	56.21	45,818	56.159	0.00%
2013-04-18	0	96.50	96.50	96.80	95.75	96.50	104,000	9,996,500	96.120	56.21	56.21	56.39	55.78	56.21	178,533	55.993	1.05%
2013-04-17	0	95.50	95.45	96.00	95.15	96.35	60,000	5,754,200	95.903	55.63	55.60	55.92	55.43	56.13	103,000	55.866	-0.31%
2013-04-16	0	95.80	95.75	96.20	94.00	97.00	155,000	14,908,550	96.184	55.81	55.78	56.04	54.76	56.51	266,082	56.030	0.05%
2013-04-15	0	95.75	95.75	96.00	94.50	98.50	135,000	12,827,800	95.021	55.78	55.78	55.92	55.05	57.38	231,749	55.352	0.79%
2013-04-12	0	95.00	94.65	95.20	-	-	0	0	-	55.34	55.14	55.46	-	-	0	-	0.00%
2013-04-11	0	95.00	94.60	95.00	94.60	95.50	154,000	14,602,175	94.819	55.34	55.11	55.34	55.11	55.63	264,365	55.235	-0.47%
2013-04-10	0	95.45	95.10	95.45	94.05	95.50	156,000	14,868,950	95.314	55.60	55.40	55.60	54.79	55.63	267,799	55.523	0.05%
2013-04-09	0	95.40	95.15	95.40	95.10	95.40	80,000	7,610,550	95.132	55.57	55.43	55.57	55.40	55.57	137,333	55.417	0.42%
2013-04-08	0	95.00	95.00	95.25	94.85	95.30	196,500	18,664,875	94.987	55.34	55.34	55.49	55.25	55.51	337,323	55.332	-0.31%
2013-04-05	0	95.30	95.00	95.30	94.65	95.40	119,200	11,319,800	94.965	55.51	55.34	55.51	55.14	55.57	204,626	55.320	0.74%
2013-04-03	0	94.60	94.50	94.60	94.40	94.65	432,579	40,872,365	94.485	55.11	55.05	55.11	54.99	55.14	742,591	55.040	0.16%
2013-04-02	0	94.45	94.05	94.45	93.90	94.50	53,947	5,083,199	94.226	55.02	54.79	55.02	54.70	55.05	92,609	54.889	-0.37%
2013-03-28	0	94.80	94.80	95.00	94.50	95.00	292,000	27,679,550	94.793	55.22	55.22	55.34	55.05	55.34	501,264	55.219	0.26%
2013-03-27	0	94.55	94.40	94.65	94.10	94.55	81,190	7,664,355	94.400	55.08	54.99	55.14	54.82	55.08	139,376	54.991	0.16%
2013-03-26	0	94.40	94.05	94.40	93.70	94.40	59,000	5,560,900	94.253	54.99	54.79	54.99	54.58	54.99	101,283	54.905	0.85%
2013-03-25	0	93.60	93.55	93.60	93.55	93.65	69,000	6,458,900	93.607	54.52	54.50	54.52	54.50	54.55	118,449	54.529	-0.32%
2013-03-22	0	93.90	93.55	93.90	93.05	94.00	130,000	12,178,400	93.680	54.70	54.50	54.70	54.20	54.76	223,166	54.571	0.21%
2013-03-21	0	93.70	93.50	93.70	93.40	93.70	190,000	17,753,250	93.438	54.58	54.47	54.58	54.41	54.58	326,165	54.430	0.32%
2013-03-20	0	93.40	93.40	93.85	93.40	94.00	6,793	637,042	93.779	54.41	54.41	54.67	54.41	54.76	11,661	54.629	-0.53%
2013-03-19	0	93.90	93.90	94.05	93.90	94.20	104,500	9,822,450	93.995	54.70	54.70	54.79	54.70	54.87	179,391	54.754	-0.11%
2013-03-18	0	94.00	94.00	94.05	94.00	94.40	44,000	4,139,650	94.083	54.76	54.76	54.79	54.76	54.99	75,533	54.806	-0.21%
2013-03-15	0	94.20	94.00	94.85	93.50	94.50	75,000	7,054,850	94.065	54.87	54.76	55.25	54.47	55.05	128,749	54.795	0.21%
2013-03-14	0	94.00	94.00	94.60	94.00	94.75	79,000	7,457,675	94.401	54.76	54.76	55.11	54.76	55.19	135,616	54.991	-0.53%
2013-03-13	0	94.50	94.50	94.60	94.00	94.60	22,500	2,125,600	94.471	55.05	55.05	55.11	54.76	55.11	38,625	55.032	0.00%
2013-03-12	0	94.50	94.00	94.50	93.30	95.20	95,000	9,004,900	94.788	55.05	54.76	55.05	54.35	55.46	163,083	55.217	-0.53%
2013-03-11	0	95.00	95.00	95.45	94.90	95.75	45,000	4,285,500	95.233	55.34	55.34	55.60	55.28	55.78	77,250	55.476	-0.52%
2013-03-08	0	95.50	95.50	95.55	92.90	95.60	88,386	8,427,497	95.349	55.63	55.63	55.66	54.12	55.69	151,729	55.543	-0.16%
2013-03-07	0	95.65	94.90	95.65	95.00	96.00	28,000	2,678,750	95.670	55.72	55.28	55.72	55.34	55.92	48,066	55.730	-0.57%
2013-03-06	0	96.20	96.10	96.20	96.00	96.50	121,000	11,647,400	96.260	56.04	55.98	56.04	55.92	56.21	207,716	56.074	0.21%
2013-03-05	0	96.00	95.95	96.00	95.90	96.30	162,600	15,623,880	96.088	55.92	55.89	55.92	55.86	56.10	279,129	55.974	-0.36%
2013-03-04	0	96.35	96.00	96.20	95.85	96.70	122,174	11,763,324	96.283	56.13	55.92	56.04	55.84	56.33	209,731	56.088	0.47%
2013-03-01	0	95.90	95.40	95.90	95.60	96.25	122,000	11,709,050	95.976	55.86	55.57	55.86	55.69	56.07	209,432	55.909	-0.05%
2013-02-28	0	95.95	95.50	96.00	95.25	95.95	42,308	4,035,326	95.380	55.89	55.63	55.92	55.49	55.89	72,628	55.561	0.89%
2013-02-27	0	95.10	95.10	95.50	94.80	95.40	27,000	2,567,190	95.081	55.40	55.40	55.63	55.22	55.57	46,350	55.387	0.11%
2013-02-26	0	95.00	95.00	95.05	94.80	95.20	44,800	4,255,350	94.985	55.34	55.34	55.37	55.22	55.46	76,906	55.332	0.00%
2013-02-25	0	95.00	94.65	95.00	94.30	95.00	22,000	2,084,600	94.755	55.34	55.14	55.34	54.93	55.34	37,766	55.197	0.21%
2013-02-22	0	94.80	94.60	94.80	94.25	94.80	58,458	5,524,465	94.503	55.22	55.11	55.22	54.90	55.22	100,352	55.051	0.58%
2013-02-21	0	94.25	94.25	94.30	93.40	94.35	76,200	7,171,680	94.117	54.90	54.90	54.93	54.41	54.96	130,809	54.825	0.80%
2013-02-20	0	93.50	93.45	93.50	93.40	93.90	296,400	27,715,405	93.507	54.47	54.44	54.47	54.41	54.70	508,818	54.470	0.21%
2013-02-19	0	93.30	93.10	93.30	93.00	93.40	249,500	23,273,350	93.280	54.35	54.23	54.35	54.18	54.41	428,306	54.338	0.00%
2013-02-18	0	93.30	93.00	93.30	-	-	0	0	-	54.35	54.18	54.35	-	-	0	-	-0.21%
2013-02-15	0	93.50	93.25	93.50	93.00	93.50	305,000	28,516,000	93.495	54.47	54.32	54.47	54.18	54.47	523,581	54.463	0.00%
2013-02-14	0	93.50	93.50	93.60	93.20	93.65	250,616	23,430,291	93.491	54.47	54.47	54.52	54.29	54.55	430,222	54.461	0.43%
2013-02-08	0	93.10	93.10	93.30	92.95	93.40	31,000	2,889,200	93.200	54.23	54.23	54.35	54.15	54.41	53,216	54.292	0.00%
2013-02-07	0	93.10	93.10	93.15	92.70	93.10	84,000	7,810,000	92.976	54.23	54.23	54.26	54.00	54.23	144,199	54.161	0.43%
2013-02-06	0	92.70	92.50	93.10	92.50	93.10	84,000	7,795,900	92.808	54.00	53.88	54.23	53.88	54.23	144,199	54.063	-0.48%
2013-02-05	0	93.15	93.10	93.15	92.90	93.20	196,500	18,294,850	93.104	54.26	54.23	54.26	54.12	54.29	337,323	54.235	0.05%
2013-02-04	0	93.10	93.10	93.15	93.00	93.20	42,000	3,910,750	93.113	54.23	54.23	54.26	54.18	54.29	72,100	54.241	0.54%
2013-02-01	0	92.60	92.55	92.90	92.60	93.00	6,000	556,000	92.667	53.94	53.91	54.12	53.94	54.18	10,300	53.981	-0.43%
2013-01-31	0	93.00	92.50	93.00	92.50	93.00	60,339	5,600,759	92.822	54.18	53.88	54.18	53.88	54.18	103,581	54.071	0.22%
2013-01-30	0	92.80	92.60	92.80	92.25	92.85	512,666	47,657,538	92.960	54.06	53.94	54.06	53.74	54.09	880,073	54.152	0.32%
2013-01-29	0	92.50	92.50	92.70	92.20	92.55	23,000	2,125,400	92.409	53.88	53.88	54.00	53.71	53.91	39,483	53.831	0.22%
2013-01-28	0	92.30	92.25	92.75	92.20	92.60	879,200	81,321,170	92.495	53.77	53.74	54.03	53.71	53.94	1,509,286	53.881	-0.11%
2013-01-25	0	92.40	92.25	92.65	92.25	92.70	103,000	9,526,400	92.489	53.83	53.74	53.97	53.74	54.00	176,816	53.878	-0.16%
2013-01-24	0	92.55	92.55	92.80	92.55	92.95	10,000	927,650	92.765	53.91	53.91	54.06	53.91	54.15	17,167	54.038	-0.48%
2013-01-23	0	93.00	92.70	93.00	92.75	93.00	68,000	6,314,550	92.861	54.18	54.00	54.18	54.03	54.18	116,733	54.094	0.00%
2013-01-22	0	93.00	92.90	93.00	92.90	93.10	122,000	11,345,425	92.995	54.18	54.12	54.18	54.12	54.23	209,432	54.172	-0.21%
2013-01-21	0	93.20	92.90	93.00	93.00	93.40	26,000	2,420,400	93.092	54.29	54.12	54.18	54.18	54.41	44,633	54.229	0.22%
2013-01-18	0	93.00	93.00	93.15	93.00	93.25	59,000	5,489,725	93.046	54.18	54.18	54.26	54.18	54.32	101,283	54.202	0.22%
2013-01-17	0	92.80	92.80	93.25	92.80	93.25	221,000	20,554,550	93.007	54.06	54.06	54.32	54.06	54.32	379,382	54.179	-0.22%
2013-01-16	0	93.00	92.90	93.00	92.90	93.05	207,868	19,329,850	92.991	54.18	54.12	54.18	54.12	54.20	356,838	54.170	0.00%
2013-01-15	0	93.00	92.90	93.10	92.55	93.30	233,000	21,715,300	93.199	54.18	54.12	54.23	53.91	54.35	399,981	54.291	-0.43%
2013-01-14	0	93.40	93.35	93.45	93.00	93.60	128,500	11,965,625	93.118	54.41	54.38	54.44	54.18	54.52	220,591	54.244	-0.37%
2013-01-11	0	93.75	93.65	93.75	93.60	93.90	1,137,296	105,870,779	93.090	54.61	54.55	54.61	54.52	54.70	1,952,349	54.227	0.00%
2013-01-10	0	93.75	93.75	93.95	93.60	93.90	84,320	7,900,260	93.694	54.61	54.61	54.73	54.52	54.70	144,749	54.579	0.16%
2013-01-09	0	93.60	93.60	93.90	93.60	94.20	439,354	41,252,472	93.893	54.52	54.52	54.70	54.52	54.87	754,221	54.695	-0.48%
2013-01-08	0	94.05	94.00	94.10	93.90	94.05	362,700	34,093,705	94.000	54.79	54.76	54.82	54.70	54.79	622,632	54.757	0.32%
2013-01-07	0	93.75	93.85	93.90	93.70	94.10	378,000	35,500,850	93.918	54.61	54.67	54.70	54.58	54.82	648,897	54.710	0.11%
2013-01-04	0	93.65	93.60	93.75	93.50	94.00	322,880	30,214,900	93.579	54.55	54.52	54.61	54.47	54.76	554,275	54.512	0.54%
2013-01-03	0	93.15	93.15	93.60	93.00	93.65	310,000	28,958,450	93.414	54.26	54.26	54.52	54.18	54.55	532,164	54.416	0.16%
2013-01-02	0	93.00	93.00	93.25	93.00	93.45	807,000	75,699,550	93.804	54.18	54.18	54.32	54.18	54.44	1,385,344	54.643	0.00%
2012-12-31	0	93.00	93.00	93.45	93.00	93.00	25,000	2,325,000	93.000	54.18	54.18	54.44	54.18	54.18	42,916	54.175	0.00%
2012-12-28	0	93.00	93.00	93.05	93.00	93.05	119,000	11,067,200	93.002	54.18	54.18	54.20	54.18	54.20	204,282	54.176	0.00%
2012-12-27	0	93.00	93.00	93.25	92.55	93.20	131,017	12,186,120	93.012	54.18	54.18	54.32	53.91	54.29	224,911	54.182	-0.21%
2012-12-24	0	93.20	93.05	93.60	93.10	93.90	182,223	17,032,222	93.469	54.29	54.20	54.52	54.23	54.70	312,815	54.448	0.22%
2012-12-21	0	93.00	93.00	93.30	93.00	93.50	461,000	43,061,000	93.408	54.18	54.18	54.35	54.18	54.47	791,380	54.413	-0.11%
2012-12-20	0	93.10	93.05	93.60	93.00	93.55	777,000	72,658,900	93.512	54.23	54.20	54.52	54.18	54.50	1,333,844	54.473	-0.43%
2012-12-19	0	93.50	93.10	93.50	93.00	93.50	234,000	21,778,250	93.069	54.47	54.23	54.47	54.18	54.47	401,698	54.215	0.48%
2012-12-18	0	93.05	93.00	93.95	92.00	94.30	521,894	48,480,606	92.894	54.20	54.18	54.73	53.59	54.93	895,914	54.113	0.59%
2012-12-17	0	92.50	92.30	92.60	91.90	92.50	421,784	38,887,344	92.197	53.88	53.77	53.94	53.53	53.88	724,059	53.707	0.54%
2012-12-14	0	92.00	92.00	92.10	91.95	92.30	3,046,946	280,418,745	92.033	53.59	53.59	53.65	53.56	53.77	5,230,566	53.612	0.00%
2012-12-13	0	92.00	92.00	92.10	91.80	92.50	2,054,242	189,022,555	92.016	53.59	53.59	53.65	53.48	53.88	3,526,432	53.602	-0.05%
2012-12-12	0	92.05	92.00	92.05	89.00	92.30	4,489,357	406,871,693	90.630	53.62	53.59	53.62	51.84	53.77	7,706,694	52.795	30.57%
2012-12-11	1	-	-	-	-	-	0	0	-	41.07	-	-	-	-	0	-	0.00%
2012-12-10	1	-	-	-	-	-	0	0	-	41.07	-	-	-	-	0	-	0.00%
2012-12-07	1	-	-	-	-	-	0	0	-	41.07	-	-	-	-	0	-	0.00%
2012-12-06	1	-	-	-	-	-	0	0	-	41.07	-	-	-	-	0	-	0.00%
2012-12-05	1	-	-	-	-	-	0	0	-	41.07	-	-	-	-	0	-	0.00%
2012-12-04	1	-	-	-	-	-	0	0	-	41.07	-	-	-	-	0	-	0.00%
2012-12-03	0	70.50	70.45	70.60	70.45	70.70	110,000	7,762,900	70.572	41.07	41.04	41.13	41.04	41.18	188,832	41.110	-0.35%
2012-11-30	0	70.75	70.65	70.80	70.65	71.00	116,000	8,202,200	70.709	41.21	41.16	41.24	41.16	41.36	199,132	41.190	0.14%
2012-11-29	0	70.65	70.65	70.75	70.60	70.80	26,133	1,848,289	70.726	41.16	41.16	41.21	41.13	41.24	44,861	41.200	0.21%
2012-11-28	0	70.50	70.50	70.60	70.00	70.75	82,000	5,773,300	70.406	41.07	41.07	41.13	40.78	41.21	140,766	41.013	0.14%
2012-11-27	0	70.40	70.30	70.80	70.40	70.75	109,705	7,746,123	70.609	41.01	40.95	41.24	41.01	41.21	188,326	41.131	0.00%
2012-11-26	0	70.40	70.30	70.45	70.40	71.00	152,000	10,725,000	70.559	41.01	40.95	41.04	41.01	41.36	260,932	41.103	0.00%
2012-11-23	0	70.40	70.20	70.40	70.00	70.40	27,000	1,894,000	70.148	41.01	40.89	41.01	40.78	41.01	46,350	40.863	0.57%
2012-11-22	0	70.00	69.65	70.00	69.30	70.00	20,000	1,392,300	69.615	40.78	40.57	40.78	40.37	40.78	34,333	40.553	0.86%
2012-11-21	0	69.40	69.40	69.90	69.25	69.80	26,000	1,808,200	69.546	40.43	40.43	40.72	40.34	40.66	44,633	40.513	-0.57%
2012-11-20	0	69.80	69.60	69.80	69.30	70.00	71,000	4,944,450	69.640	40.66	40.54	40.66	40.37	40.78	121,883	40.567	0.29%
2012-11-19	0	69.60	69.50	69.70	69.60	70.40	54,000	3,778,050	69.964	40.54	40.49	40.60	40.54	41.01	92,700	40.756	-1.83%
2012-11-16	0	70.90	70.90	71.10	70.90	71.65	120,000	8,527,850	71.065	41.30	41.30	41.42	41.30	41.74	205,999	41.398	2.16%
2012-11-15	0	71.10	71.00	71.10	70.85	71.50	82,000	5,821,800	70.998	40.43	40.37	40.43	40.29	40.65	144,214	40.369	-0.77%
2012-11-14	0	71.65	71.50	71.65	70.90	72.10	77,500	5,516,650	71.183	40.74	40.65	40.74	40.31	41.00	136,300	40.474	1.06%
2012-11-13	0	70.90	70.85	70.90	70.70	71.70	125,000	8,877,582	71.021	40.31	40.29	40.31	40.20	40.77	219,839	40.382	-1.12%
2012-11-12	0	71.70	71.70	71.80	71.50	72.10	31,000	2,222,150	71.682	40.77	40.77	40.83	40.65	41.00	54,520	40.758	-0.55%
2012-11-09	0	72.10	72.10	72.40	70.80	72.20	49,000	3,520,700	71.851	41.00	41.00	41.17	40.26	41.05	86,177	40.854	1.55%
2012-11-08	0	71.00	71.00	71.30	71.00	72.20	95,138	6,802,472	71.501	40.37	40.37	40.54	40.37	41.05	167,320	40.655	-2.20%
2012-11-07	0	72.60	72.60	72.80	72.60	72.75	75,000	5,450,200	72.669	41.28	41.28	41.39	41.28	41.37	131,903	41.320	0.00%
2012-11-06	0	72.60	72.30	72.60	72.50	72.60	76,500	5,550,250	72.552	41.28	41.11	41.28	41.22	41.28	134,541	41.253	-0.21%
2012-11-05	0	72.75	72.50	72.75	72.40	73.80	18,000	1,310,100	72.783	41.37	41.22	41.37	41.17	41.96	31,657	41.385	-0.07%
2012-11-02	0	72.80	72.50	72.90	72.10	73.35	167,010	12,109,125	72.505	41.39	41.22	41.45	41.00	41.71	293,722	41.226	1.18%
2012-11-01	0	71.95	71.95	72.05	71.95	72.10	87,528	6,304,101	72.024	40.91	40.91	40.97	40.91	41.00	153,936	40.953	0.49%
2012-10-31	0	71.60	71.60	71.80	71.55	72.05	102,030	7,315,001	71.695	40.71	40.71	40.83	40.68	40.97	179,441	40.765	-0.07%
2012-10-30	0	71.65	71.60	72.00	71.65	72.40	86,000	6,187,150	71.944	40.74	40.71	40.94	40.74	41.17	151,249	40.907	-0.21%
2012-10-29	0	71.80	71.60	71.80	71.60	72.40	25,017	1,798,813	71.904	40.83	40.71	40.83	40.71	41.17	43,998	40.884	-0.07%
2012-10-26	0	71.85	71.50	71.85	71.25	72.35	136,000	9,761,600	71.776	40.85	40.65	40.85	40.51	41.14	239,184	40.812	-0.62%
2012-10-25	0	72.30	72.30	72.70	72.10	72.70	62,922	4,558,284	72.443	41.11	41.11	41.34	41.00	41.34	110,662	41.191	-0.28%
2012-10-24	0	72.50	72.05	72.50	71.25	72.85	201,910	14,533,279	71.979	41.22	40.97	41.22	40.51	41.42	355,101	40.927	0.69%
2012-10-22	0	72.00	71.95	72.05	71.25	73.00	254,500	18,354,600	72.120	40.94	40.91	40.97	40.51	41.51	447,592	41.007	-2.04%
2012-10-19	0	73.50	73.30	73.50	73.00	73.55	100,500	7,382,316	73.456	41.79	41.68	41.79	41.51	41.82	176,750	41.767	0.00%
2012-10-18	0	73.50	73.35	73.50	73.30	73.80	270,017	19,842,663	73.487	41.79	41.71	41.79	41.68	41.96	474,881	41.784	-0.14%
2012-10-17	0	73.60	73.40	73.80	73.30	74.05	334,000	24,572,200	73.569	41.85	41.74	41.96	41.68	42.10	587,409	41.832	0.20%
2012-10-16	0	73.45	73.45	73.60	73.35	74.00	221,000	16,259,970	73.575	41.76	41.76	41.85	41.71	42.08	388,675	41.834	-0.07%
2012-10-15	0	73.50	73.50	73.70	73.20	74.00	266,000	19,563,022	73.545	41.79	41.79	41.91	41.62	42.08	467,817	41.818	0.00%
2012-10-12	0	73.50	73.40	73.50	73.00	73.60	452,000	33,207,200	73.467	41.79	41.74	41.79	41.51	41.85	794,937	41.773	0.27%
2012-10-11	0	73.30	72.55	73.35	72.35	73.30	196,000	14,234,800	72.627	41.68	41.25	41.71	41.14	41.68	344,707	41.295	0.41%
2012-10-10	0	73.00	72.60	73.00	72.30	73.50	119,141	8,651,018	72.612	41.51	41.28	41.51	41.11	41.79	209,534	41.287	-0.54%
2012-10-09	0	73.40	73.20	74.40	73.00	75.90	218,000	16,204,374	74.332	41.74	41.62	42.30	41.51	43.16	383,399	42.265	-1.14%
2012-10-08	0	74.25	73.80	74.25	72.50	74.40	158,140	11,691,301	73.930	42.22	41.96	42.22	41.22	42.30	278,122	42.037	1.71%
2012-10-05	0	73.00	72.70	73.00	72.00	73.00	162,000	11,796,800	72.820	41.51	41.34	41.51	40.94	41.51	284,911	41.405	1.81%
2012-10-04	0	71.70	71.20	71.70	71.00	71.70	58,000	4,131,700	71.236	40.77	40.48	40.77	40.37	40.77	102,005	40.505	1.27%
2012-10-03	0	70.80	70.40	70.80	69.80	70.80	135,000	9,500,200	70.372	40.26	40.03	40.26	39.69	40.26	237,426	40.013	1.43%
2012-09-28	0	69.80	69.50	69.80	67.90	69.80	92,400	6,393,130	69.190	39.69	39.52	39.69	38.61	39.69	162,505	39.341	3.41%
2012-09-27	0	67.50	67.10	67.50	66.35	67.50	199,000	13,335,050	67.010	38.38	38.15	38.38	37.73	38.38	349,983	38.102	0.90%
2012-09-26	0	66.90	66.55	66.95	66.00	67.00	144,000	9,570,700	66.463	38.04	37.84	38.07	37.53	38.10	253,254	37.791	-0.15%
2012-09-25	0	67.00	66.70	67.05	66.15	67.00	119,142	7,934,989	66.601	38.10	37.93	38.12	37.61	38.10	209,536	37.869	-0.74%
2012-09-24	0	67.50	67.45	67.50	67.00	67.75	64,358	4,336,650	67.383	38.38	38.35	38.38	38.10	38.52	113,187	38.314	-0.74%
2012-09-21	0	68.00	67.90	68.70	67.55	68.85	198,000	13,447,953	67.919	38.66	38.61	39.06	38.41	39.15	348,224	38.619	0.29%
2012-09-20	0	67.80	67.70	67.90	67.50	68.05	61,000	4,137,550	67.829	38.55	38.49	38.61	38.38	38.69	107,281	38.567	-1.02%
2012-09-19	0	68.50	68.35	69.65	68.20	69.95	78,000	5,357,025	68.680	38.95	38.86	39.60	38.78	39.77	137,179	39.051	0.74%
2012-09-18	0	68.00	68.00	68.45	68.00	68.95	59,000	4,030,750	68.318	38.66	38.66	38.92	38.66	39.20	103,764	38.845	-0.80%
2012-09-17	0	68.55	68.05	68.55	67.95	70.05	136,000	9,378,000	68.956	38.98	38.69	38.98	38.64	39.83	239,184	39.208	1.56%
2012-09-14	0	67.50	67.50	67.80	66.50	67.90	137,000	9,231,425	67.383	38.38	38.38	38.55	37.81	38.61	240,943	38.314	1.81%
2012-09-13	0	66.30	65.50	66.30	65.00	66.55	73,000	4,812,650	65.927	37.70	37.24	37.70	36.96	37.84	128,386	37.486	1.69%
2012-09-12	0	65.20	65.00	65.20	65.00	65.35	29,000	1,890,100	65.176	37.07	36.96	37.07	36.96	37.16	51,003	37.059	0.54%
2012-09-11	0	64.85	64.55	64.85	64.10	65.05	12,000	775,500	64.625	36.87	36.70	36.87	36.45	36.99	21,105	36.746	1.17%
2012-09-10	0	64.10	63.90	64.10	63.50	64.10	8,000	511,650	63.956	36.45	36.33	36.45	36.11	36.45	14,070	36.365	0.63%
2012-09-07	0	63.70	63.70	63.95	63.10	63.85	18,000	1,142,250	63.458	36.22	36.22	36.36	35.88	36.31	31,657	36.082	0.95%
2012-09-06	0	63.10	63.05	63.30	63.10	63.10	9,000	565,800	62.867	35.88	35.85	35.99	35.88	35.88	15,828	35.746	0.00%
2012-09-05	0	63.10	63.05	63.60	62.75	63.60	169,306	10,674,759	63.050	35.88	35.85	36.16	35.68	36.16	297,760	35.850	0.16%
2012-09-04	0	63.00	63.00	63.25	63.00	63.00	3,000	189,000	63.000	35.82	35.82	35.96	35.82	35.82	5,276	35.822	0.72%
2012-09-03	0	62.55	62.50	63.45	62.00	63.45	28,000	1,753,600	62.629	35.57	35.54	36.08	35.25	36.08	49,244	35.611	0.89%
2012-08-31	0	62.00	62.00	62.85	62.00	62.10	56,000	3,472,950	62.017	35.25	35.25	35.74	35.25	35.31	98,488	35.263	-1.51%
2012-08-30	0	62.95	62.30	63.00	62.95	63.00	12,000	755,950	62.996	35.79	35.42	35.82	35.79	35.82	21,105	35.819	-0.08%
2012-08-29	0	63.00	63.00	63.55	62.95	63.40	5,000	315,550	63.110	35.82	35.82	36.13	35.79	36.05	8,794	35.884	-0.24%
2012-08-28	0	63.15	62.80	63.40	62.85	63.15	30,000	1,891,350	63.045	35.91	35.71	36.05	35.74	35.91	52,761	35.847	-0.16%
2012-08-27	0	63.25	63.05	63.25	63.00	65.75	262,400	16,823,290	64.113	35.96	35.85	35.96	35.82	37.39	461,485	36.455	-1.33%
2012-08-24	0	64.10	64.05	64.80	64.10	65.00	67,000	4,316,350	64.423	36.45	36.42	36.85	36.45	36.96	117,834	36.631	-0.62%
2012-08-23	0	64.50	64.40	64.50	64.30	64.90	18,000	1,159,000	64.389	36.67	36.62	36.67	36.56	36.90	31,657	36.611	0.31%
2012-08-22	0	64.30	64.30	64.80	63.80	64.50	140,000	9,018,950	64.421	36.56	36.56	36.85	36.28	36.67	246,219	36.630	0.00%
2012-08-21	0	64.30	64.30	64.60	64.25	64.60	7,000	451,850	64.550	36.56	36.56	36.73	36.53	36.73	12,311	36.703	-0.46%
2012-08-20	0	64.60	64.60	65.00	64.00	65.00	31,000	2,006,750	64.734	36.73	36.73	36.96	36.39	36.96	54,520	36.808	-0.31%
2012-08-17	0	64.80	64.50	65.40	63.80	65.50	35,000	2,254,350	64.410	36.85	36.67	37.19	36.28	37.24	61,555	36.623	0.78%
2012-08-16	0	64.30	63.80	64.40	63.20	64.40	98,017	6,280,221	64.073	36.56	36.28	36.62	35.94	36.62	172,383	36.432	1.10%
2012-08-15	0	63.60	63.60	64.15	63.55	64.50	60,000	3,828,200	63.803	36.16	36.16	36.48	36.13	36.67	105,523	36.278	-1.40%
2012-08-14	0	64.50	64.30	65.05	64.20	65.50	22,400	1,444,520	64.488	36.67	36.56	36.99	36.50	37.24	39,395	36.668	0.23%
2012-08-13	0	64.35	64.00	64.35	63.90	64.50	33,000	2,117,850	64.177	36.59	36.39	36.59	36.33	36.67	58,037	36.491	-0.46%
2012-08-10	0	64.65	64.65	65.10	64.55	65.00	23,000	1,491,700	64.857	36.76	36.76	37.02	36.70	36.96	40,450	36.877	-0.69%
2012-08-09	0	65.10	65.05	65.60	64.00	66.60	76,066	4,974,453	65.397	37.02	36.99	37.30	36.39	37.87	133,778	37.184	1.72%
2012-08-08	0	64.00	63.80	64.30	64.00	65.00	14,500	935,800	64.538	36.39	36.28	36.56	36.39	36.96	25,501	36.696	-1.54%
2012-08-07	0	65.00	64.85	65.00	64.80	65.50	101,000	6,572,750	65.077	36.96	36.87	36.96	36.85	37.24	177,630	37.003	-0.15%
2012-08-06	0	65.10	65.10	65.40	64.90	65.60	24,000	1,566,300	65.263	37.02	37.02	37.19	36.90	37.30	42,209	37.108	0.77%
2012-08-03	0	64.60	64.15	64.60	63.80	65.00	36,000	2,321,600	64.489	36.73	36.48	36.73	36.28	36.96	63,314	36.668	-0.62%
2012-08-02	0	65.00	65.00	65.05	65.00	65.15	48,000	3,120,450	65.009	36.96	36.96	36.99	36.96	37.04	84,418	36.964	-0.15%
2012-08-01	0	65.10	65.00	65.45	64.65	65.10	23,000	1,496,100	65.048	37.02	36.96	37.21	36.76	37.02	40,450	36.986	0.08%
2012-07-31	0	65.05	65.00	65.15	65.00	65.40	64,142	4,172,016	65.043	36.99	36.96	37.04	36.96	37.19	112,807	36.984	0.08%
2012-07-30	0	65.00	65.00	65.10	65.00	65.00	23,000	1,495,000	65.000	36.96	36.96	37.02	36.96	36.96	40,450	36.959	-0.15%
2012-07-27	0	65.10	65.10	65.50	64.90	65.90	15,000	977,300	65.153	37.02	37.02	37.24	36.90	37.47	26,381	37.046	0.93%
2012-07-26	0	64.50	64.45	65.00	64.30	64.85	178,000	11,492,250	64.563	36.67	36.65	36.96	36.56	36.87	313,050	36.711	-0.77%
2012-07-25	0	65.00	65.00	65.20	64.10	65.20	419,668	27,102,201	64.580	36.96	36.96	37.07	36.45	37.07	738,074	36.720	0.93%
2012-07-24	0	64.40	64.20	64.50	64.10	64.50	69,000	4,447,100	64.451	36.62	36.50	36.67	36.45	36.67	121,351	36.647	-0.16%
2012-07-23	0	64.50	64.30	64.60	64.00	64.60	262,100	16,856,700	64.314	36.67	36.56	36.73	36.39	36.73	460,958	36.569	-0.08%
2012-07-20	0	64.55	64.50	64.60	63.00	64.55	54,300	3,480,120	64.091	36.70	36.67	36.73	35.82	36.70	95,498	36.442	1.81%
2012-07-19	0	63.40	63.40	63.80	61.70	63.80	134,846	8,481,328	62.896	36.05	36.05	36.28	35.08	36.28	237,155	35.763	2.59%
2012-07-18	0	61.80	61.55	61.80	61.50	61.95	26,976	1,660,950	61.571	35.14	35.00	35.14	34.97	35.22	47,443	35.009	1.15%
2012-07-17	0	61.10	61.10	61.45	61.00	61.80	801,500	49,197,950	61.382	34.74	34.74	34.94	34.68	35.14	1,409,606	34.902	0.58%
2012-07-16	0	60.75	59.70	60.75	59.90	60.75	512,000	30,760,800	60.080	34.54	33.95	34.54	34.06	34.54	900,459	34.161	1.42%
2012-07-13	0	59.90	59.50	60.00	59.00	59.90	185,000	11,098,700	59.993	34.06	33.83	34.12	33.55	34.06	325,361	34.112	1.18%
2012-07-12	0	59.20	59.15	60.40	59.20	59.90	192,346	11,498,602	59.781	33.66	33.63	34.34	33.66	34.06	338,281	33.991	-3.58%
2012-07-11	0	61.40	59.30	61.40	59.00	61.80	126,000	7,489,800	59.443	34.91	33.72	34.91	33.55	35.14	221,597	33.799	2.59%
2012-07-10	0	59.85	59.90	60.10	59.80	60.90	141,000	8,472,325	60.087	34.03	34.06	34.17	34.00	34.63	247,978	34.166	-1.56%
2012-07-09	0	60.80	60.50	60.80	60.05	61.35	21,000	1,282,600	61.076	34.57	34.40	34.57	34.14	34.88	36,933	34.728	-0.90%
2012-07-06	0	61.35	61.35	61.55	60.60	61.55	109,000	6,692,975	61.403	34.88	34.88	35.00	34.46	35.00	191,699	34.914	-0.41%
2012-07-05	0	61.60	61.30	61.85	60.90	61.90	559,000	34,380,310	61.503	35.03	34.86	35.17	34.63	35.20	983,119	34.971	2.50%
2012-07-04	0	60.10	60.10	60.15	60.00	60.35	57,000	3,427,975	60.140	34.17	34.17	34.20	34.12	34.31	100,246	34.195	-0.74%
2012-07-03	0	60.55	60.15	60.55	59.60	60.90	160,000	9,656,050	60.350	34.43	34.20	34.43	33.89	34.63	281,394	34.315	1.25%
2012-06-29	0	59.80	59.70	59.95	58.70	60.00	214,870	12,840,034	59.757	34.00	33.95	34.09	33.38	34.12	377,894	33.978	1.87%
2012-06-28	0	58.70	58.65	59.50	58.60	58.75	90,358	5,300,949	58.666	33.38	33.35	33.83	33.32	33.41	158,913	33.357	0.00%
2012-06-27	0	58.70	58.70	59.20	57.45	59.60	108,000	6,349,296	58.790	33.38	33.38	33.66	32.67	33.89	189,941	33.428	1.38%
2012-06-26	0	57.90	57.85	58.10	57.50	58.90	148,552	8,599,029	57.886	32.92	32.89	33.04	32.69	33.49	261,260	32.914	-3.18%
2012-06-25	0	59.80	59.80	59.95	59.75	60.75	12,000	718,200	59.850	34.00	34.00	34.09	33.97	34.54	21,105	34.031	-0.17%
2012-06-22	0	59.90	59.80	59.90	59.60	60.50	34,000	2,035,200	59.859	34.06	34.00	34.06	33.89	34.40	59,796	34.036	-0.75%
2012-06-21	0	60.35	60.00	60.35	59.95	60.85	126,000	7,589,450	60.234	34.31	34.12	34.31	34.09	34.60	221,597	34.249	0.17%
2012-06-20	0	60.25	60.00	60.30	58.30	60.25	63,000	3,762,000	59.714	34.26	34.12	34.29	33.15	34.26	110,799	33.953	3.79%
2012-06-19	0	58.05	58.00	59.00	57.40	59.00	9,000	521,850	57.983	33.01	32.98	33.55	32.64	33.55	15,828	32.969	-0.51%
2012-06-18	0	58.35	58.30	58.75	58.35	59.00	16,000	941,550	58.847	33.18	33.15	33.41	33.18	33.55	28,139	33.460	-0.68%
2012-06-15	0	58.75	58.60	59.40	57.05	59.70	40,000	2,346,400	58.660	33.41	33.32	33.77	32.44	33.95	70,348	33.354	2.80%
2012-06-14	0	57.15	57.10	57.80	56.50	58.15	30,000	1,718,452	57.282	32.50	32.47	32.87	32.13	33.06	52,761	32.570	-0.78%
2012-06-13	0	57.60	57.55	58.00	57.40	58.30	102,000	5,886,750	57.713	32.75	32.72	32.98	32.64	33.15	179,388	32.816	0.70%
2012-06-12	0	57.20	57.25	57.70	56.05	57.70	36,800	2,086,810	56.707	32.52	32.55	32.81	31.87	32.81	64,721	32.243	-1.72%
2012-06-11	0	58.20	57.80	58.20	56.95	59.00	126,000	7,306,850	57.991	33.09	32.87	33.09	32.38	33.55	221,597	32.974	3.37%
2012-06-08	0	56.30	56.10	57.75	56.30	56.30	1,000	56,300	56.300	32.01	31.90	32.84	32.01	32.01	1,759	32.012	-1.83%
2012-06-07	0	57.35	57.00	57.35	57.00	57.90	148,333	8,461,881	57.047	32.61	32.41	32.61	32.41	32.92	260,875	32.437	1.41%
2012-06-06	0	56.55	56.55	56.80	55.60	57.20	96,000	5,430,850	56.571	32.15	32.15	32.30	31.61	32.52	168,836	32.166	0.98%
2012-06-05	0	56.00	55.80	56.40	56.00	57.50	72,160	4,066,706	56.357	31.84	31.73	32.07	31.84	32.69	126,908	32.044	-2.18%
2012-06-04	0	57.25	57.25	57.70	57.00	57.85	73,600	4,221,700	57.360	32.55	32.55	32.81	32.41	32.89	129,441	32.615	-2.97%
2012-06-01	0	59.00	59.00	59.50	57.45	59.35	39,000	2,285,450	58.601	33.55	33.55	33.83	32.67	33.75	68,590	33.321	1.29%
2012-05-31	0	58.25	58.20	59.45	58.10	58.80	26,000	1,519,850	58.456	33.12	33.09	33.80	33.04	33.43	45,726	33.238	-0.94%
2012-05-30	0	58.80	58.80	59.00	57.90	60.70	118,000	6,932,450	58.750	33.43	33.43	33.55	32.92	34.51	207,528	33.405	-1.26%
2012-05-29	0	59.55	59.50	60.50	59.45	61.00	104,379	6,285,011	60.213	33.86	33.83	34.40	33.80	34.68	183,572	34.237	0.51%
2012-05-28	0	59.25	59.25	59.30	56.80	60.10	103,000	6,048,750	58.726	33.69	33.69	33.72	32.30	34.17	181,147	33.391	4.31%
2012-05-25	0	56.80	56.80	57.00	55.30	56.80	71,000	3,966,200	55.862	32.30	32.30	32.41	31.44	32.30	124,868	31.763	3.27%
2012-05-24	0	55.00	54.95	55.35	53.90	56.00	71,000	3,880,700	54.658	31.27	31.24	31.47	30.65	31.84	124,868	31.078	0.36%
2012-05-23	0	54.80	54.45	54.80	53.75	55.20	107,000	5,834,875	54.532	31.16	30.96	31.16	30.56	31.39	188,182	31.007	-1.44%
2012-05-22	0	55.60	55.60	55.90	55.50	56.10	291,000	16,201,150	55.674	31.61	31.61	31.78	31.56	31.90	511,784	31.656	-0.36%
2012-05-21	0	55.80	55.75	55.80	55.00	56.10	246,000	13,717,950	55.764	31.73	31.70	31.73	31.27	31.90	432,643	31.707	-1.06%
2012-05-18	0	56.40	56.25	56.50	55.60	56.50	186,000	10,408,400	55.959	32.07	31.98	32.13	31.61	32.13	327,120	31.818	-1.05%
2012-05-17	0	57.00	57.00	57.40	56.95	57.20	55,030	3,139,642	57.053	32.41	32.41	32.64	32.38	32.52	96,782	32.440	-0.35%
2012-05-16	0	57.20	57.20	57.80	57.15	58.05	102,900	5,898,160	57.319	32.52	32.52	32.87	32.50	33.01	180,971	32.592	-2.72%
2012-05-15	0	58.80	58.75	59.35	58.20	59.20	519,635	30,484,950	58.666	33.43	33.41	33.75	33.09	33.66	913,887	33.357	-1.42%
2012-05-14	0	59.65	59.60	59.85	59.55	60.00	84,000	5,016,050	59.715	33.92	33.89	34.03	33.86	34.12	147,732	33.954	-0.58%
2012-05-11	0	60.00	60.00	60.30	59.50	60.75	110,000	6,583,375	59.849	34.12	34.12	34.29	33.83	34.54	193,458	34.030	-1.23%
2012-05-10	0	60.75	60.40	60.70	60.05	60.95	69,000	4,172,000	60.464	34.54	34.34	34.51	34.14	34.66	121,351	34.380	-0.41%
2012-05-09	0	61.00	61.00	61.10	60.50	62.75	268,500	16,403,310	61.092	34.68	34.68	34.74	34.40	35.68	472,213	34.737	-3.17%
2012-05-08	0	63.00	63.00	63.10	62.85	63.55	26,000	1,637,750	62.990	35.82	35.82	35.88	35.74	36.13	45,726	35.816	0.00%
2012-05-07	0	63.00	62.90	63.70	62.95	64.00	119,396	7,550,359	63.238	35.82	35.76	36.22	35.79	36.39	209,983	35.957	-2.85%
2012-05-04	0	64.85	64.80	64.90	64.75	65.00	86,750	5,625,986	64.853	36.87	36.85	36.90	36.82	36.96	152,568	36.875	-0.77%
2012-05-03	0	65.35	65.10	65.35	65.05	65.75	73,265	4,791,991	65.406	37.16	37.02	37.16	36.99	37.39	128,852	37.190	0.00%
2012-05-02	0	65.35	65.05	65.35	64.95	65.45	240,400	15,643,990	65.075	37.16	36.99	37.16	36.93	37.21	422,794	37.001	0.54%
2012-04-30	0	65.00	65.00	65.05	65.00	65.35	227,500	14,831,575	65.194	36.96	36.96	36.99	36.96	37.16	400,106	37.069	-0.69%
2012-04-27	0	65.45	65.45	65.70	65.20	66.10	99,500	6,519,600	65.524	37.21	37.21	37.36	37.07	37.58	174,992	37.257	0.54%
2012-04-26	0	65.10	65.05	65.20	65.00	66.75	173,000	11,329,400	65.488	37.02	36.99	37.07	36.96	37.95	304,257	37.236	-0.53%
2012-04-25	0	65.45	65.45	65.70	65.45	65.50	9,000	589,400	65.489	37.21	37.21	37.36	37.21	37.24	15,828	37.237	0.46%
2012-04-24	0	65.15	65.10	65.70	64.70	67.00	237,733	15,590,421	65.580	37.04	37.02	37.36	36.79	38.10	418,103	37.288	-2.76%
2012-04-23	0	67.00	67.00	67.35	66.90	67.20	202,000	13,542,800	67.044	38.10	38.10	38.30	38.04	38.21	355,259	38.121	-0.45%
2012-04-20	0	67.30	67.25	67.40	67.25	67.65	85,000	5,733,950	67.458	38.27	38.24	38.32	38.24	38.47	149,490	38.357	-0.59%
2012-04-19	0	67.70	67.50	68.25	66.80	68.25	114,217	7,732,924	67.704	38.49	38.38	38.81	37.98	38.81	200,875	38.496	0.74%
2012-04-18	0	67.20	67.20	67.50	67.00	67.85	186,980	12,577,668	67.267	38.21	38.21	38.38	38.10	38.58	328,843	38.248	0.00%
2012-04-17	0	67.20	67.20	67.60	67.05	68.15	229,712	15,461,362	67.308	38.21	38.21	38.44	38.12	38.75	403,997	38.271	-1.61%
2012-04-16	0	68.30	68.00	68.30	66.90	68.40	207,100	13,919,830	67.213	38.84	38.66	38.84	38.04	38.89	364,229	38.217	0.81%
2012-04-13	0	67.75	67.40	67.85	66.90	68.80	219,953	14,893,515	67.712	38.52	38.32	38.58	38.04	39.12	386,833	38.501	1.57%
2012-04-12	0	66.70	66.65	67.20	66.65	68.00	138,410	9,298,263	67.179	37.93	37.90	38.21	37.90	38.66	243,423	38.198	-0.15%
2012-04-11	0	66.80	66.60	66.95	65.00	66.90	503,392	33,207,766	65.968	37.98	37.87	38.07	36.96	38.04	885,320	37.509	0.23%
2012-04-10	0	66.65	66.65	67.00	66.30	67.25	372,354	24,877,325	66.811	37.90	37.90	38.10	37.70	38.24	654,862	37.989	-0.52%
2012-04-05	0	67.00	66.80	67.05	66.40	67.50	326,000	21,781,000	66.813	38.10	37.98	38.12	37.75	38.38	573,339	37.990	-1.47%
2012-04-03	0	68.00	67.95	68.00	67.10	68.50	391,500	26,652,825	68.079	38.66	38.64	38.66	38.15	38.95	688,535	38.709	1.42%
2012-04-02	0	67.05	67.00	67.35	66.85	67.75	290,474	19,490,547	67.099	38.12	38.10	38.30	38.01	38.52	510,859	38.152	-1.11%
2012-03-30	0	67.80	67.70	67.75	67.70	68.40	228,936	15,586,255	68.081	38.55	38.49	38.52	38.49	38.89	402,632	38.711	-2.02%
2012-03-29	0	69.20	69.15	69.30	69.10	70.00	328,520	22,808,951	69.429	39.35	39.32	39.40	39.29	39.80	577,771	39.477	-1.00%
2012-03-28	0	69.90	69.80	70.00	69.50	72.00	383,196	26,938,453	70.299	39.75	39.69	39.80	39.52	40.94	673,930	39.972	-2.58%
2012-03-27	0	71.75	71.75	71.80	71.15	72.15	197,000	14,138,900	71.771	40.80	40.80	40.83	40.46	41.02	346,466	40.809	0.91%
2012-03-26	0	71.10	71.10	71.15	70.20	71.25	121,500	8,625,825	70.994	40.43	40.43	40.46	39.92	40.51	213,683	40.367	0.42%
2012-03-23	0	70.80	70.80	71.05	70.75	72.90	296,200	21,209,330	71.605	40.26	40.26	40.40	40.23	41.45	520,930	40.714	-3.08%
2012-03-22	0	73.05	73.05	73.35	72.95	73.55	310,542	22,703,634	73.110	41.54	41.54	41.71	41.48	41.82	546,153	41.570	-0.20%
2012-03-21	0	73.20	73.15	73.55	72.50	75.00	230,466	16,866,556	73.185	41.62	41.59	41.82	41.22	42.64	405,323	41.613	-0.75%
2012-03-20	0	73.75	73.70	74.00	73.70	74.40	179,000	13,236,025	73.944	41.93	41.91	42.08	41.91	42.30	314,809	42.045	-0.34%
2012-03-19	0	74.00	74.00	74.25	73.80	75.10	527,482	39,980,096	75.794	42.08	42.08	42.22	41.96	42.70	927,688	43.097	-1.79%
2012-03-16	0	75.35	75.30	75.50	70.55	76.00	1,301,383	95,706,172	73.542	42.84	42.82	42.93	40.11	43.21	2,288,755	41.816	5.38%
2012-03-15	0	71.50	71.30	71.65	71.00	72.70	477,000	34,019,750	71.320	40.65	40.54	40.74	40.37	41.34	838,904	40.553	-1.92%
2012-03-14	0	72.90	72.90	73.00	72.90	73.80	295,692	21,600,400	73.050	41.45	41.45	41.51	41.45	41.96	520,036	41.536	0.28%
2012-03-13	0	73.20	73.20	73.80	73.15	73.95	193,000	14,194,045	73.544	41.34	41.34	41.68	41.31	41.76	341,765	41.532	0.48%
2012-03-12	0	72.85	72.80	72.85	72.55	73.35	270,024	19,662,828	72.819	41.14	41.11	41.14	40.97	41.42	478,160	41.122	-0.61%
2012-03-09	0	73.30	73.15	73.60	72.70	73.70	185,024	13,534,615	73.151	41.39	41.31	41.56	41.05	41.62	327,641	41.309	-0.48%
2012-03-08	0	73.65	73.20	73.70	72.45	75.00	621,512	45,460,050	73.144	41.59	41.34	41.62	40.91	42.35	1,100,577	41.306	-1.54%
2012-03-07	0	74.80	74.80	74.85	74.80	76.70	211,992	15,951,886	75.248	42.24	42.24	42.27	42.24	43.31	375,397	42.493	-4.96%
2012-03-06	0	78.70	78.10	78.75	75.70	79.10	92,107	7,143,697	77.559	44.44	44.10	44.47	42.75	44.67	163,104	43.799	-1.44%
2012-03-05	0	79.85	79.50	79.85	79.05	79.95	47,000	3,736,800	79.506	45.09	44.89	45.09	44.64	45.15	83,228	44.898	-0.19%
2012-03-02	0	80.00	79.95	80.00	79.85	80.00	262,000	20,951,250	79.967	45.18	45.15	45.18	45.09	45.18	463,951	45.158	0.31%
2012-03-01	0	79.75	79.65	79.75	78.10	80.55	222,000	17,703,590	79.746	45.04	44.98	45.04	44.10	45.49	393,119	45.034	-3.92%
2012-02-29	0	83.00	82.75	83.05	80.75	83.50	143,000	11,848,596	82.857	46.87	46.73	46.90	45.60	47.15	253,225	46.791	2.79%
2012-02-28	0	80.75	80.75	80.80	80.45	80.80	25,000	2,017,900	80.716	45.60	45.60	45.63	45.43	45.63	44,270	45.582	0.50%
2012-02-27	0	80.35	80.20	80.70	80.00	80.50	45,000	3,607,200	80.160	45.37	45.29	45.57	45.18	45.46	79,686	45.268	-0.12%
2012-02-24	0	80.45	80.45	80.75	80.30	80.70	41,687	3,352,203	80.414	45.43	45.43	45.60	45.35	45.57	73,820	45.411	0.12%
2012-02-23	0	80.35	80.35	80.80	80.05	80.85	30,061	2,423,589	80.622	45.37	45.37	45.63	45.21	45.66	53,232	45.529	-0.50%
2012-02-22	0	80.75	80.75	81.20	80.70	81.80	57,000	4,625,400	81.147	45.60	45.60	45.85	45.57	46.19	100,936	45.825	-0.92%
2012-02-21	0	81.50	81.10	81.50	81.05	82.00	23,000	1,870,750	81.337	46.02	45.80	46.02	45.77	46.31	40,729	45.932	-0.24%
2012-02-20	0	81.70	81.45	81.75	80.80	82.20	195,000	15,946,150	81.775	46.14	46.00	46.17	45.63	46.42	345,307	46.180	1.74%
2012-02-17	0	80.30	80.15	80.50	79.60	80.50	339,000	27,135,100	80.045	45.35	45.26	45.46	44.95	45.46	600,303	45.202	0.50%
2012-02-16	0	79.90	79.55	79.95	79.20	80.80	234,000	18,735,650	80.067	45.12	44.92	45.15	44.73	45.63	414,368	45.215	-0.75%
2012-02-15	0	80.50	80.40	80.50	80.45	80.80	111,642	9,000,248	80.617	45.46	45.40	45.46	45.43	45.63	197,696	45.526	-0.37%
2012-02-14	0	80.80	80.70	80.75	80.80	81.50	12,834	1,042,021	81.192	45.63	45.57	45.60	45.63	46.02	22,727	45.850	0.00%
2012-02-13	0	80.80	80.70	81.00	80.70	81.50	19,000	1,541,300	81.121	45.63	45.57	45.74	45.57	46.02	33,645	45.810	-0.37%
2012-02-10	0	81.10	80.70	81.15	80.85	81.15	6,992	566,453	81.014	45.80	45.57	45.83	45.66	45.83	12,381	45.750	0.31%
2012-02-09	0	80.85	80.80	81.50	80.50	82.05	100,000	8,158,050	81.581	45.66	45.63	46.02	45.46	46.33	177,081	46.070	-0.19%
2012-02-08	0	81.00	80.95	81.20	80.75	81.20	51,500	4,173,250	81.034	45.74	45.71	45.85	45.60	45.85	91,196	45.761	-0.61%
2012-02-07	0	81.50	81.00	81.50	81.45	82.95	34,000	2,775,800	81.641	46.02	45.74	46.02	46.00	46.84	60,207	46.104	-1.57%
2012-02-06	0	82.80	82.80	82.90	82.70	83.20	32,096	2,657,283	82.792	46.76	46.76	46.81	46.70	46.98	56,836	46.754	1.60%
2012-02-03	0	81.50	81.40	81.85	81.00	81.70	28,000	2,278,909	81.390	46.02	45.97	46.22	45.74	46.14	49,583	45.962	0.06%
2012-02-02	0	81.45	81.40	81.80	80.90	81.75	28,500	2,314,090	81.196	46.00	45.97	46.19	45.69	46.17	50,468	45.853	0.00%
2012-02-01	0	81.45	81.00	81.45	80.00	82.45	42,000	3,373,350	80.318	46.00	45.74	46.00	45.18	46.56	74,374	45.357	1.18%
2012-01-31	0	80.50	80.50	81.70	80.00	82.00	168,000	13,534,150	80.560	45.46	45.46	46.14	45.18	46.31	297,495	45.494	-1.83%
2012-01-30	0	82.00	80.50	82.00	82.05	82.40	4,000	327,150	81.788	46.31	45.46	46.31	46.33	46.53	7,083	46.187	0.31%
2012-01-27	0	81.75	81.70	82.45	81.25	82.80	27,000	2,217,650	82.135	46.17	46.14	46.56	45.88	46.76	47,812	46.383	-0.06%
2012-01-26	0	81.80	81.50	81.80	80.50	81.80	62,000	5,046,800	81.400	46.19	46.02	46.19	45.46	46.19	109,790	45.968	2.12%
2012-01-20	0	80.10	80.00	80.10	79.90	80.45	43,500	3,480,750	80.017	45.23	45.18	45.23	45.12	45.43	77,030	45.187	-0.68%
2012-01-19	0	80.65	78.50	80.65	77.95	80.80	89,162	6,980,786	78.293	45.54	44.33	45.54	44.02	45.63	157,889	44.213	3.40%
2012-01-18	0	78.00	78.00	78.20	77.75	78.30	49,755	3,877,453	77.931	44.05	44.05	44.16	43.91	44.22	88,106	44.009	0.06%
2012-01-17	0	77.95	77.85	78.00	77.90	78.00	6,000	467,700	77.950	44.02	43.96	44.05	43.99	44.05	10,625	44.020	0.19%
2012-01-16	0	77.80	76.95	77.80	77.80	78.10	7,000	545,026	77.861	43.93	43.45	43.93	43.93	44.10	12,396	43.969	-0.13%
2012-01-13	0	77.90	77.70	78.00	77.70	77.90	10,112	785,952	77.725	43.99	43.88	44.05	43.88	43.99	17,906	43.892	0.58%
2012-01-12	0	77.45	76.75	77.50	76.25	77.45	47,000	3,610,750	76.824	43.74	43.34	43.77	43.06	43.74	83,228	43.384	1.57%
2012-01-11	0	76.25	76.25	76.80	75.65	76.50	37,404	2,845,582	76.077	43.06	43.06	43.37	42.72	43.20	66,235	42.962	1.60%
2012-01-10	0	75.05	75.05	75.30	74.95	75.50	75,628	5,680,464	75.111	42.38	42.38	42.52	42.33	42.64	133,922	42.416	1.42%
2012-01-09	0	74.00	74.00	75.20	74.00	75.60	15,000	1,118,900	74.593	41.79	41.79	42.47	41.79	42.69	26,562	42.124	-1.60%
2012-01-06	0	75.20	74.80	75.50	74.80	75.20	29,824	2,233,585	74.892	42.47	42.24	42.64	42.24	42.47	52,812	42.293	0.27%
2012-01-05	0	75.00	74.65	75.30	74.20	75.00	35,002	2,611,447	74.609	42.35	42.16	42.52	41.90	42.35	61,982	42.133	-0.07%
2012-01-04	0	75.05	75.05	75.25	74.70	75.25	21,064	1,579,530	74.987	42.38	42.38	42.49	42.18	42.49	37,300	42.346	0.47%
2012-01-03	0	74.70	72.35	74.70	74.70	74.70	1,000	74,700	74.700	42.18	40.86	42.18	42.18	42.18	1,771	42.184	3.39%
2011-12-30	0	72.25	72.25	72.30	72.10	72.45	16,000	1,156,950	72.309	40.80	40.80	40.83	40.72	40.91	28,333	40.834	-0.07%
2011-12-29	0	72.30	72.10	72.30	72.35	72.50	21,604	1,564,506	72.417	40.83	40.72	40.83	40.86	40.94	38,256	40.895	-0.96%
2011-12-28	0	73.00	73.00	73.30	72.90	74.15	99,500	7,296,400	73.331	41.22	41.22	41.39	41.17	41.87	176,195	41.411	-1.22%
2011-12-23	0	73.90	73.45	73.90	73.50	74.25	23,000	1,698,450	73.846	41.73	41.48	41.73	41.51	41.93	40,729	41.702	-0.14%
2011-12-22	0	74.00	73.60	74.00	72.50	75.00	60,300	4,458,190	73.933	41.79	41.56	41.79	40.94	42.35	106,780	41.751	0.68%
2011-12-21	0	73.50	73.10	73.50	72.40	73.55	25,000	1,821,750	72.870	41.51	41.28	41.51	40.89	41.53	44,270	41.151	1.87%
2011-12-20	0	72.15	71.95	72.15	71.40	72.15	89,992	6,475,674	71.958	40.74	40.63	40.74	40.32	40.74	159,358	40.636	1.12%
2011-12-19	0	71.35	71.05	71.40	71.05	71.45	26,099	1,855,415	71.091	40.29	40.12	40.32	40.12	40.35	46,216	40.146	0.42%
2011-12-16	0	71.05	71.00	71.25	71.05	71.50	20,000	1,421,765	71.088	40.12	40.09	40.24	40.12	40.38	35,416	40.145	0.00%
2011-12-15	0	71.05	71.05	71.45	71.00	71.55	72,867	5,185,557	71.165	40.12	40.12	40.35	40.09	40.41	129,033	40.188	-1.11%
2011-12-14	0	71.85	71.20	71.70	71.05	72.00	27,162	1,936,900	71.309	40.57	40.21	40.49	40.12	40.66	48,099	40.269	-0.21%
2011-12-13	0	72.00	71.50	72.00	70.30	72.00	34,658	2,469,373	71.250	40.66	40.38	40.66	39.70	40.66	61,373	40.236	1.27%
2011-12-12	0	71.10	71.10	71.80	71.00	71.75	67,775	4,817,456	71.080	40.15	40.15	40.55	40.09	40.52	120,016	40.140	0.78%
2011-12-09	0	70.55	70.55	70.75	69.00	71.50	201,053	14,109,867	70.180	39.84	39.84	39.95	38.97	40.38	356,026	39.632	-1.54%
2011-12-08	0	71.65	71.20	71.80	70.50	71.80	57,889	4,114,915	71.083	40.46	40.21	40.55	39.81	40.55	102,510	40.142	-0.21%
2011-12-07	0	71.80	71.75	71.95	71.15	73.65	86,000	6,175,050	71.803	40.55	40.52	40.63	40.18	41.59	152,289	40.548	-2.71%
2011-12-06	0	73.80	73.10	73.85	72.35	73.90	63,000	4,619,325	73.323	41.68	41.28	41.70	40.86	41.73	111,561	41.406	1.86%
2011-12-05	0	72.45	72.00	72.45	72.20	73.40	15,000	1,089,350	72.623	40.91	40.66	40.91	40.77	41.45	26,562	41.011	0.62%
2011-12-02	0	72.00	72.05	73.05	72.00	73.90	63,000	4,574,122	72.605	40.66	40.69	41.25	40.66	41.73	111,561	41.001	-1.84%
2011-12-01	0	73.35	73.00	73.35	73.05	73.95	47,526	3,486,112	73.352	41.42	41.22	41.42	41.25	41.76	84,159	41.423	1.95%
2011-11-30	0	71.95	71.50	72.00	71.60	73.00	127,000	9,184,250	72.317	40.63	40.38	40.66	40.43	41.22	224,892	40.838	1.48%
2011-11-29	0	73.10	73.00	73.10	72.50	73.45	48,322	3,527,800	73.006	40.04	39.98	40.04	39.71	40.23	88,224	39.987	0.69%
2011-11-28	0	72.60	72.60	72.75	72.60	72.95	35,000	2,543,300	72.666	39.76	39.76	39.85	39.76	39.96	63,901	39.800	-0.55%
2011-11-25	0	73.00	72.70	73.00	72.95	74.00	5,000	366,950	73.390	39.98	39.82	39.98	39.96	40.53	9,129	40.197	0.21%
2011-11-24	0	72.85	72.85	73.95	72.50	73.30	21,000	1,532,200	72.962	39.90	39.90	40.50	39.71	40.15	38,341	39.963	-1.55%
2011-11-23	0	74.00	74.00	74.50	72.90	76.00	111,000	8,318,600	74.942	40.53	40.53	40.81	39.93	41.63	202,659	41.047	-2.63%
2011-11-22	0	76.00	75.50	76.00	75.35	76.00	112,000	8,451,304	75.458	41.63	41.35	41.63	41.27	41.63	204,484	41.330	1.13%
2011-11-21	0	75.15	75.10	75.25	75.00	76.00	188,000	14,148,100	75.256	41.16	41.13	41.22	41.08	41.63	343,241	41.219	-1.12%
2011-11-18	0	76.00	75.00	76.00	75.00	76.80	189,800	14,422,970	75.990	41.63	41.08	41.63	41.08	42.06	346,528	41.621	-0.13%
2011-11-17	0	76.10	76.00	76.10	75.85	76.10	127,000	9,652,383	76.003	41.68	41.63	41.68	41.54	41.68	231,871	41.628	0.13%
2011-11-16	0	76.00	76.00	76.40	75.60	76.80	86,300	6,561,500	76.031	41.63	41.63	41.85	41.41	42.06	157,562	41.644	-0.59%
2011-11-15	0	76.45	75.90	76.55	75.20	76.50	35,000	2,665,500	76.157	41.87	41.57	41.93	41.19	41.90	63,901	41.713	1.66%
2011-11-14	0	75.20	75.65	75.70	75.10	75.65	43,826	3,299,687	75.291	41.19	41.43	41.46	41.13	41.43	80,015	41.238	0.20%
2011-11-11	0	75.05	75.00	75.50	74.45	75.10	12,619	945,805	74.951	41.11	41.08	41.35	40.78	41.13	23,039	41.052	-0.07%
2011-11-10	0	75.10	75.00	75.30	73.00	75.20	103,000	7,692,622	74.686	41.13	41.08	41.24	39.98	41.19	188,053	40.907	-1.05%
2011-11-09	0	75.90	75.40	76.00	75.20	76.50	38,000	2,875,200	75.663	41.57	41.30	41.63	41.19	41.90	69,379	41.442	1.34%
2011-11-08	0	74.90	74.45	75.10	74.60	74.95	22,496	1,684,175	74.866	41.02	40.78	41.13	40.86	41.05	41,072	41.005	-0.07%
2011-11-07	0	74.95	74.15	75.35	74.00	75.05	49,000	3,637,650	74.238	41.05	40.61	41.27	40.53	41.11	89,462	40.661	0.87%
2011-11-04	0	74.30	74.30	74.50	74.00	75.20	69,000	5,139,850	74.491	40.70	40.70	40.81	40.53	41.19	125,977	40.800	0.00%
2011-11-03	0	74.30	74.10	74.60	74.00	74.90	11,000	821,322	74.666	40.70	40.59	40.86	40.53	41.02	20,083	40.896	-1.07%
2011-11-02	0	75.10	74.70	75.30	74.15	75.50	32,000	2,397,100	74.909	41.13	40.91	41.24	40.61	41.35	58,424	41.029	-0.92%
2011-11-01	0	75.80	74.00	75.80	73.20	75.80	24,000	1,769,600	73.733	41.52	40.53	41.52	40.09	41.52	43,818	40.385	2.23%
2011-10-31	0	74.15	74.05	74.95	74.05	76.00	34,000	2,550,700	75.021	40.61	40.56	41.05	40.56	41.63	62,076	41.090	-2.37%
2011-10-28	0	75.95	75.50	75.95	75.30	76.10	44,000	3,332,650	75.742	41.60	41.35	41.60	41.24	41.68	80,333	41.485	2.64%
2011-10-27	0	74.00	73.85	74.00	73.00	74.15	126,561	9,357,210	73.934	40.53	40.45	40.53	39.98	40.61	231,069	40.495	1.93%
2011-10-26	0	72.60	72.60	73.60	72.30	73.75	71,500	5,188,150	72.562	39.76	39.76	40.31	39.60	40.39	130,541	39.743	-0.21%
2011-10-25	0	72.75	72.75	73.00	72.40	73.25	64,205	4,684,834	72.967	39.85	39.85	39.98	39.65	40.12	117,222	39.965	-0.14%
2011-10-24	0	72.85	72.60	73.10	72.80	73.50	62,400	4,547,490	72.876	39.90	39.76	40.04	39.87	40.26	113,927	39.916	1.53%
2011-10-21	0	71.75	71.65	72.20	71.05	72.00	43,800	3,145,102	71.806	39.30	39.24	39.55	38.92	39.44	79,968	39.330	-0.49%
2011-10-20	0	72.10	72.10	72.75	71.80	72.55	60,800	4,383,770	72.101	39.49	39.49	39.85	39.33	39.74	111,006	39.491	-1.17%
2011-10-19	0	72.95	72.80	73.55	71.00	73.75	269,000	19,283,900	71.687	39.96	39.87	40.28	38.89	40.39	491,127	39.265	2.03%
2011-10-18	0	71.50	71.50	72.10	71.15	72.50	67,000	4,798,050	71.613	39.16	39.16	39.49	38.97	39.71	122,325	39.224	-3.38%
2011-10-17	0	74.00	73.35	75.00	73.05	74.00	32,000	2,346,300	73.322	40.53	40.18	41.08	40.01	40.53	58,424	40.160	1.09%
2011-10-14	0	73.20	73.20	74.20	72.05	73.30	31,000	2,262,750	72.992	40.09	40.09	40.64	39.46	40.15	56,598	39.979	-0.75%
2011-10-13	0	73.75	73.75	74.00	73.00	74.10	129,000	9,507,400	73.701	40.39	40.39	40.53	39.98	40.59	235,522	40.367	1.24%
2011-10-12	0	72.85	72.85	73.25	72.50	73.45	84,000	6,129,800	72.974	39.90	39.90	40.12	39.71	40.23	153,363	39.969	-0.82%
2011-10-11	0	73.45	73.00	73.50	71.60	74.50	46,000	3,381,050	73.501	40.23	39.98	40.26	39.22	40.81	83,985	40.258	5.38%
2011-10-10	0	69.70	69.55	69.80	69.00	70.40	162,813	11,312,334	69.481	38.18	38.09	38.23	37.79	38.56	297,256	38.056	0.00%
2011-10-07	0	69.70	69.00	69.80	66.60	69.80	63,166	4,352,721	68.909	38.18	37.79	38.23	36.48	38.23	115,325	37.743	2.50%
2011-10-06	0	68.00	67.80	68.20	67.35	70.00	43,000	2,926,000	68.047	37.24	37.14	37.35	36.89	38.34	78,507	37.270	2.49%
2011-10-04	0	66.35	66.35	67.65	66.35	70.20	66,000	4,503,098	68.229	36.34	36.34	37.05	36.34	38.45	120,500	37.370	-6.48%
2011-10-03	0	70.95	70.00	70.90	69.00	71.00	234,100	16,463,675	70.328	38.86	38.34	38.83	37.79	38.89	427,409	38.520	-1.46%
2011-09-30	0	72.00	71.60	72.50	71.80	75.00	65,400	4,786,550	73.189	39.44	39.22	39.71	39.33	41.08	119,404	40.087	-4.26%
2011-09-28	0	75.20	75.00	75.60	74.80	76.30	86,000	6,505,550	75.646	41.19	41.08	41.41	40.97	41.79	157,015	41.433	-2.34%
2011-09-27	0	77.00	76.95	77.30	76.05	77.30	98,146	7,554,254	76.970	42.17	42.15	42.34	41.65	42.34	179,190	42.158	1.38%
2011-09-26	0	75.95	75.85	75.95	75.85	77.50	85,000	6,544,350	76.992	41.60	41.54	41.60	41.54	42.45	155,189	42.170	-1.75%
2011-09-23	0	77.30	76.75	77.80	76.25	79.00	88,000	6,785,713	77.110	42.34	42.04	42.61	41.76	43.27	160,666	42.235	-2.15%
2011-09-22	0	79.00	78.60	79.00	78.60	81.30	43,000	3,430,100	79.770	43.27	43.05	43.27	43.05	44.53	78,507	43.691	-5.62%
2011-09-21	0	83.70	83.50	83.95	83.70	84.00	4,000	335,700	83.925	45.84	45.73	45.98	45.84	46.01	7,303	45.967	-0.83%
2011-09-20	0	84.40	84.40	84.80	84.40	84.80	3,000	254,000	84.667	46.23	46.23	46.45	46.23	46.45	5,477	46.374	0.00%
2011-09-19	0	84.40	84.40	84.80	84.40	86.50	30,507	2,607,910	85.486	46.23	46.23	46.45	46.23	47.38	55,698	46.822	-0.35%
2011-09-16	0	84.70	84.35	85.50	84.00	86.00	40,000	3,399,000	84.975	46.39	46.20	46.83	46.01	47.10	73,030	46.542	1.19%
2011-09-15	0	83.70	83.00	83.70	83.70	83.70	1,001	83,784	83.700	45.84	45.46	45.84	45.84	45.84	1,828	45.844	0.97%
2011-09-14	0	82.90	82.00	83.00	81.20	83.00	37,235	3,047,360	81.841	45.41	44.91	45.46	44.47	45.46	67,982	44.826	1.22%
2011-09-12	0	81.90	81.85	82.90	81.90	84.90	14,000	1,160,000	82.857	44.86	44.83	45.41	44.86	46.50	25,561	45.382	-3.76%
2011-09-09	0	85.10	85.05	85.85	85.00	85.80	11,000	936,450	85.132	46.61	46.58	47.02	46.56	46.99	20,083	46.628	0.12%
2011-09-08	0	85.00	85.00	85.40	84.95	85.20	27,840	2,366,978	85.021	46.56	46.56	46.78	46.53	46.67	50,829	46.568	-0.35%
2011-09-07	0	85.30	85.05	86.00	84.90	85.10	67,000	5,694,650	84.995	46.72	46.58	47.10	46.50	46.61	122,325	46.553	0.95%
2011-09-06	0	84.50	84.50	85.00	84.50	84.80	159,000	13,450,800	84.596	46.28	46.28	46.56	46.28	46.45	290,295	46.335	-0.12%
2011-09-05	0	84.60	84.60	84.70	84.50	85.35	16,790	1,427,527	85.022	46.34	46.34	46.39	46.28	46.75	30,654	46.568	-1.97%
2011-09-02	0	86.30	86.00	87.50	86.30	88.30	30,407	2,654,621	87.303	47.27	47.10	47.93	47.27	48.36	55,516	47.818	-1.26%
2011-09-01	0	87.40	86.80	87.40	86.50	88.50	109,455	9,552,446	87.273	47.87	47.54	47.87	47.38	48.47	199,838	47.801	1.22%
2011-08-31	0	86.35	86.15	86.35	85.10	87.55	117,000	10,071,150	86.078	47.30	47.19	47.30	46.61	47.95	213,613	47.147	-0.63%
2011-08-30	0	86.90	86.85	86.90	86.80	86.90	42,198	3,663,018	86.805	47.60	47.57	47.60	47.54	47.60	77,043	47.545	1.11%
2011-08-29	0	85.95	85.95	86.95	85.80	85.85	6,349	540,662	85.157	47.08	47.08	47.62	46.99	47.02	11,592	46.642	1.30%
2011-08-26	0	84.85	84.85	85.00	84.50	85.00	14,000	1,188,100	84.864	46.47	46.47	46.56	46.28	46.56	25,561	46.482	0.12%
2011-08-25	0	84.75	84.75	85.95	84.60	86.00	22,017	1,884,245	85.581	46.42	46.42	47.08	46.34	47.10	40,198	46.875	-2.02%
2011-08-24	0	86.50	86.00	86.50	86.00	86.80	3,216	277,376	86.249	47.38	47.10	47.38	47.10	47.54	5,872	47.240	0.58%
2011-08-23	0	86.00	85.85	86.60	86.00	86.50	190,400	16,429,900	86.291	47.10	47.02	47.43	47.10	47.38	347,623	47.264	0.00%
2011-08-22	0	86.00	86.00	86.40	86.00	87.40	14,000	1,211,000	86.500	47.10	47.10	47.32	47.10	47.87	25,561	47.378	-0.23%
2011-08-19	0	86.20	86.00	87.45	83.90	87.95	36,016	3,151,162	87.493	47.21	47.10	47.90	45.95	48.17	65,756	47.922	-2.65%
2011-08-18	0	88.55	87.50	88.85	87.50	88.80	32,400	2,852,670	88.045	48.50	47.93	48.66	47.93	48.64	59,154	48.224	1.26%
2011-08-17	0	87.45	86.50	87.90	87.00	88.50	79,000	6,888,950	87.202	47.90	47.38	48.14	47.65	48.47	144,234	47.762	-1.52%
2011-08-16	0	88.80	87.35	88.80	88.80	88.80	1,000	88,800	88.800	48.64	47.84	48.64	48.64	48.64	1,826	48.637	-0.73%
2011-08-15	0	89.45	88.05	89.45	86.00	89.70	38,800	3,433,040	88.480	48.99	48.23	48.99	47.10	49.13	70,839	48.462	5.11%
2011-08-12	0	85.10	85.00	88.10	85.10	88.25	24,400	2,125,550	87.113	46.61	46.56	48.25	46.61	48.34	44,548	47.713	1.25%
2011-08-11	0	84.05	84.05	85.75	83.60	86.30	30,500	2,566,250	84.139	46.04	46.04	46.97	45.79	47.27	55,685	46.085	-1.87%
2011-08-10	0	85.65	85.40	86.30	84.00	86.00	47,613	4,066,742	85.412	46.91	46.78	47.27	46.01	47.10	86,930	46.782	3.38%
2011-08-09	0	82.85	80.50	82.90	79.05	83.80	67,875	5,483,975	80.795	45.38	44.09	45.41	43.30	45.90	123,923	44.253	-2.41%
2011-08-08	0	84.90	84.65	85.40	83.30	88.00	31,510	2,705,154	85.851	46.50	46.36	46.78	45.63	48.20	57,529	47.022	-5.77%
2011-08-05	0	90.10	89.90	90.10	89.95	92.00	62,057	5,613,115	90.451	49.35	49.24	49.35	49.27	50.39	113,301	49.542	-2.07%
2011-08-04	0	92.00	91.95	92.00	91.80	92.00	190,000	17,631,800	92.799	50.39	50.36	50.39	50.28	50.39	346,893	50.828	-2.13%
2011-08-03	0	94.00	93.95	94.00	93.35	95.50	113,000	10,713,950	94.814	51.49	51.46	51.49	51.13	52.31	206,310	51.931	-0.53%
2011-08-02	0	94.50	94.15	94.70	94.50	95.00	19,600	1,856,780	94.734	51.76	51.57	51.87	51.76	52.03	35,785	51.887	-0.53%
2011-08-01	0	95.00	94.85	95.00	94.00	96.25	18,988	1,804,714	95.045	52.03	51.95	52.03	51.49	52.72	34,667	52.058	0.00%
2011-07-29	0	95.00	94.30	95.30	93.90	95.00	37,320	3,518,608	94.282	52.03	51.65	52.20	51.43	52.03	68,137	51.640	0.11%
2011-07-28	0	94.90	94.85	95.00	94.75	95.10	46,049	4,374,941	95.006	51.98	51.95	52.03	51.90	52.09	84,074	52.037	-0.73%
2011-07-27	0	95.60	95.60	95.65	94.65	95.85	187,952	17,882,354	95.143	52.36	52.36	52.39	51.84	52.50	343,154	52.112	0.63%
2011-07-26	0	95.00	94.50	95.00	94.55	96.30	137,988	13,131,756	95.166	52.03	51.76	52.03	51.79	52.75	251,932	52.124	-0.37%
2011-07-25	0	95.35	94.60	95.35	94.50	95.35	10,000	951,750	95.175	52.23	51.81	52.23	51.76	52.23	18,258	52.129	0.32%
2011-07-22	0	95.05	94.30	95.50	94.20	95.05	163,000	15,406,350	94.517	52.06	51.65	52.31	51.60	52.06	297,598	51.769	1.12%
2011-07-21	0	94.00	93.95	94.50	93.95	94.75	88,000	8,306,650	94.394	51.49	51.46	51.76	51.46	51.90	160,666	51.701	-0.58%
2011-07-20	0	94.55	94.50	95.05	94.50	96.00	62,844	5,972,530	95.037	51.79	51.76	52.06	51.76	52.58	114,738	52.054	-0.47%
2011-07-19	0	95.00	94.50	95.00	94.00	95.00	187,000	17,744,949	94.893	52.03	51.76	52.03	51.49	52.03	341,416	51.975	-0.42%
2011-07-18	0	95.40	94.90	95.40	95.00	96.45	60,000	5,708,150	95.136	52.25	51.98	52.25	52.03	52.83	109,545	52.108	1.44%
2011-07-15	0	94.05	94.00	94.60	94.00	94.95	4,000	377,400	94.350	51.51	51.49	51.81	51.49	52.01	7,303	51.677	-0.32%
2011-07-14	0	94.35	94.00	94.65	94.00	95.10	50,185	4,724,767	94.147	51.68	51.49	51.84	51.49	52.09	91,625	51.566	0.00%
2011-07-13	0	94.35	93.70	94.45	93.15	95.50	125,000	11,741,900	93.935	51.68	51.32	51.73	51.02	52.31	228,219	51.450	-0.16%
2011-07-12	0	94.50	94.20	94.50	94.00	94.75	11,000	1,038,900	94.445	51.76	51.60	51.76	51.49	51.90	20,083	51.730	-0.47%
2011-07-11	0	94.95	94.20	95.05	95.00	95.15	5,273	501,385	95.085	52.01	51.60	52.06	52.03	52.12	9,627	52.080	-0.05%
2011-07-08	0	95.00	94.70	95.10	94.35	95.40	25,000	2,375,900	95.036	52.03	51.87	52.09	51.68	52.25	45,644	52.053	1.55%
2011-07-07	0	93.55	93.50	94.00	93.55	94.80	31,000	2,926,400	94.400	51.24	51.21	51.49	51.24	51.92	56,598	51.705	-0.90%
2011-07-06	0	94.40	93.90	94.50	93.60	95.30	77,320	7,283,560	94.200	51.70	51.43	51.76	51.27	52.20	141,167	51.595	-0.42%
2011-07-05	0	94.80	94.80	95.10	94.60	95.10	39,000	3,729,950	95.640	51.92	51.92	52.09	51.81	52.09	71,204	52.384	-0.42%
2011-07-04	0	95.20	94.80	95.40	94.05	95.85	24,000	2,279,150	94.965	52.14	51.92	52.25	51.51	52.50	43,818	52.014	-0.10%
2011-06-30	0	95.30	95.00	96.10	94.55	96.10	28,897	2,760,908	95.543	52.20	52.03	52.64	51.79	52.64	52,759	52.331	1.87%
2011-06-29	0	93.55	93.50	94.00	93.50	94.50	57,000	5,360,100	94.037	51.24	51.21	51.49	51.21	51.76	104,068	51.506	-1.01%
2011-06-28	0	94.50	94.50	94.70	94.10	94.50	33,000	3,115,050	94.395	51.76	51.76	51.87	51.54	51.76	60,250	51.702	0.27%
2011-06-27	0	94.25	94.20	94.35	93.90	94.50	9,000	847,800	94.200	51.62	51.60	51.68	51.43	51.76	16,432	51.595	1.02%
2011-06-24	0	93.30	93.05	93.55	93.30	94.95	47,000	4,437,350	94.412	51.10	50.97	51.24	51.10	52.01	85,810	51.711	-1.89%
2011-06-23	0	95.10	94.50	95.15	94.45	95.20	43,060	4,083,542	94.834	52.09	51.76	52.12	51.73	52.14	78,617	51.942	0.11%
2011-06-22	0	95.00	94.95	95.20	94.90	97.95	42,000	4,022,900	95.783	52.03	52.01	52.14	51.98	53.65	76,682	52.462	-2.26%
2011-06-21	0	97.20	96.70	97.20	95.10	97.25	28,000	2,693,650	96.202	53.24	52.96	53.24	52.09	53.27	51,121	52.692	1.25%
2011-06-20	0	96.00	95.55	96.00	95.55	96.50	622,000	59,652,200	95.904	52.58	52.33	52.58	52.33	52.85	1,135,618	52.528	0.05%
2011-06-17	0	95.95	95.90	97.25	95.85	99.00	98,000	9,554,150	97.491	52.55	52.53	53.27	52.50	54.22	178,924	53.398	-2.39%
2011-06-16	0	98.30	98.20	99.15	98.30	100.9	94,122	9,503,684	100.97	53.84	53.79	54.31	53.84	55.26	171,843	55.304	-3.25%
2011-06-15	0	101.6	99.50	101.4	99.60	101.7	121,317	12,256,401	101.03	55.65	54.50	55.54	54.55	55.70	221,495	55.335	0.20%
2011-06-14	0	101.4	101.0	101.5	99.30	101.8	313,170	31,470,196	100.49	55.54	55.32	55.59	54.39	55.76	571,771	55.040	1.40%
2011-06-13	0	100.0	99.20	100.9	99.20	102.0	136,000	13,634,000	100.25	54.77	54.33	55.26	54.33	55.87	248,302	54.909	-0.99%
2011-06-10	0	101.0	100.9	102.1	100.4	102.0	84,000	8,543,525	101.71	55.32	55.26	55.92	54.99	55.87	153,363	55.708	-0.69%
2011-06-09	0	101.7	101.0	101.7	101.0	102.0	23,000	2,336,800	101.60	55.70	55.32	55.70	55.32	55.87	41,992	55.648	0.20%
2011-06-08	0	101.5	101.4	101.6	101.2	101.8	61,000	6,183,300	101.37	55.59	55.54	55.65	55.43	55.76	111,371	55.520	0.00%
2011-06-07	0	101.5	101.2	101.5	97.80	101.5	87,500	8,818,350	100.78	55.59	55.43	55.59	53.57	55.59	159,753	55.200	0.69%
2011-06-03	0	100.8	100.1	100.8	99.20	100.8	46,814	4,678,634	99.941	55.21	54.83	55.21	54.33	55.21	85,471	54.740	1.26%
2011-06-02	0	99.55	99.35	100.0	98.10	100.0	109,259	10,846,461	99.273	54.53	54.42	54.77	53.73	54.77	199,480	54.374	0.15%
2011-06-01	0	99.40	99.10	99.40	97.85	99.60	87,000	8,628,550	99.179	54.44	54.28	54.44	53.59	54.55	158,840	54.322	2.05%
2011-05-31	0	97.40	97.00	97.80	97.05	97.80	19,000	1,852,250	97.487	53.35	53.13	53.57	53.16	53.57	34,689	53.395	0.00%
2011-05-30	0	97.40	96.60	97.65	96.20	97.75	15,000	1,458,850	97.257	53.35	52.91	53.48	52.69	53.54	27,386	53.269	0.93%
2011-05-27	0	96.50	95.85	97.65	96.50	97.75	70,000	6,816,100	97.373	52.85	52.50	53.48	52.85	53.54	127,803	53.333	-0.52%
2011-05-26	0	97.00	95.60	97.15	95.30	97.00	72,000	6,896,950	95.791	53.13	52.36	53.21	52.20	53.13	131,454	52.467	1.57%
2011-05-25	0	95.50	95.75	96.00	95.50	95.90	46,360	4,438,963	95.750	52.31	52.44	52.58	52.31	52.53	84,642	52.444	-0.42%
2011-05-24	0	95.90	95.90	96.45	95.90	97.45	25,000	2,408,600	96.344	52.53	52.53	52.83	52.53	53.38	45,644	52.769	0.26%
2011-05-23	0	95.65	95.00	96.05	95.20	97.85	55,000	5,286,950	96.126	52.39	52.03	52.61	52.14	53.59	100,416	52.650	-1.39%
2011-05-20	0	97.00	96.20	97.00	96.25	98.00	11,486	1,117,179	97.264	53.13	52.69	53.13	52.72	53.68	20,971	53.274	-0.92%
2011-05-19	0	97.90	97.15	97.90	97.00	98.25	24,000	2,345,800	97.742	53.62	53.21	53.62	53.13	53.81	43,818	53.535	0.15%
2011-05-18	0	97.75	97.75	97.80	95.90	98.30	28,000	2,719,100	97.111	53.54	53.54	53.57	52.53	53.84	51,121	53.189	1.93%
2011-05-17	0	95.90	95.90	96.10	95.90	96.50	153,666	14,822,803	96.461	52.53	52.53	52.64	52.53	52.85	280,556	52.834	-0.62%
2011-05-16	0	96.50	96.25	96.50	96.25	96.50	70,000	6,752,500	96.464	52.85	52.72	52.85	52.72	52.85	127,803	52.835	-1.03%
2011-05-13	0	97.50	97.05	97.95	97.05	98.60	10,000	977,700	97.770	53.40	53.16	53.65	53.16	54.01	18,258	53.551	-0.26%
2011-05-12	0	97.75	97.00	97.80	97.00	97.75	79,000	7,671,075	97.102	53.54	53.13	53.57	53.13	53.54	144,234	53.185	0.57%
2011-05-11	0	97.20	97.10	97.30	96.95	98.80	144,000	14,002,425	97.239	53.24	53.18	53.29	53.10	54.11	262,908	53.260	0.67%
2011-05-09	0	96.55	96.00	97.00	96.20	97.00	22,920	2,217,782	96.762	52.88	52.58	53.13	52.69	53.13	41,846	52.998	-0.36%
2011-05-06	0	96.90	96.15	96.80	96.15	97.00	42,600	4,132,830	97.015	53.07	52.66	53.02	52.66	53.13	77,777	53.137	-0.56%
2011-05-05	0	97.45	97.20	97.45	96.75	97.50	13,580	1,318,150	97.066	53.38	53.24	53.38	52.99	53.40	24,794	53.165	0.98%
2011-05-04	0	96.50	96.00	97.70	96.10	97.00	5,000	484,050	96.810	52.85	52.58	53.51	52.64	53.13	9,129	53.025	-1.53%
2011-05-03	0	98.00	96.30	98.00	97.20	98.80	77,000	7,543,548	97.968	53.68	52.75	53.68	53.24	54.11	140,583	53.659	0.36%
2011-04-29	0	97.65	96.55	98.00	96.00	98.00	22,000	2,142,500	97.386	53.48	52.88	53.68	52.58	53.68	40,167	53.340	1.14%
2011-04-28	0	96.55	96.05	96.80	96.10	97.65	30,070	2,915,155	96.946	52.88	52.61	53.02	52.64	53.48	54,900	53.099	-1.28%
2011-04-27	0	97.80	96.30	97.80	97.30	98.00	28,600	2,795,460	97.743	53.57	52.75	53.57	53.29	53.68	52,217	53.536	0.31%
2011-04-26	0	97.50	97.50	98.00	96.45	98.00	8,345	811,609	97.257	53.40	53.40	53.68	52.83	53.68	15,236	53.269	-0.51%
2011-04-21	0	98.00	97.15	98.30	97.10	98.30	36,100	3,544,315	98.180	53.68	53.21	53.84	53.18	53.84	65,910	53.775	-0.31%
2011-04-20	0	98.30	98.20	98.70	97.75	99.00	33,800	3,325,190	98.378	53.84	53.79	54.06	53.54	54.22	61,710	53.884	-0.20%
2011-04-19	0	98.50	98.20	98.50	98.15	99.00	43,100	4,245,090	98.494	53.95	53.79	53.95	53.76	54.22	78,690	53.947	0.36%
2011-04-18	0	98.15	98.15	98.80	96.30	98.80	21,328	2,093,940	98.178	53.76	53.76	54.11	52.75	54.11	38,940	53.774	1.92%
2011-04-15	0	96.30	96.30	97.00	95.90	97.40	24,000	2,312,900	96.371	52.75	52.75	53.13	52.53	53.35	43,818	52.784	-0.72%
2011-04-14	0	97.00	96.00	97.40	95.40	97.00	16,000	1,536,100	96.006	53.13	52.58	53.35	52.25	53.13	29,212	52.584	1.52%
2011-04-13	0	95.55	95.50	96.10	95.00	96.00	340,700	32,573,300	95.607	52.33	52.31	52.64	52.03	52.58	622,034	52.366	0.10%
2011-04-12	0	95.45	95.40	96.00	95.35	98.25	45,000	4,348,600	96.636	52.28	52.25	52.58	52.23	53.81	82,159	52.929	-2.85%
2011-04-11	0	98.25	96.85	98.25	97.40	98.45	21,000	2,058,450	98.021	53.81	53.05	53.81	53.35	53.92	38,341	53.688	0.72%
2011-04-08	0	97.55	97.55	98.45	97.50	98.45	26,000	2,552,300	98.165	53.43	53.43	53.92	53.40	53.92	47,470	53.767	-1.22%
2011-04-07	0	98.75	98.50	98.80	98.00	98.85	304,000	29,973,550	98.597	54.09	53.95	54.11	53.68	54.14	555,029	54.004	0.46%
2011-04-06	0	98.30	98.10	98.40	97.15	98.40	55,396	5,421,817	97.874	53.84	53.73	53.90	53.21	53.90	101,139	53.607	1.03%
2011-04-04	0	97.30	97.00	97.35	95.90	97.60	37,000	3,573,950	96.593	53.29	53.13	53.32	52.53	53.46	67,553	52.906	1.41%
2011-04-01	0	95.95	95.90	96.30	95.90	96.70	44,000	4,225,800	96.041	52.55	52.53	52.75	52.53	52.96	80,333	52.603	-0.05%
2011-03-31	0	96.00	95.90	96.00	95.90	97.80	48,000	4,620,300	96.256	52.58	52.53	52.58	52.53	53.57	87,636	52.721	-0.83%
2011-03-30	0	96.80	95.80	97.00	95.35	97.15	15,000	1,447,950	96.530	53.02	52.47	53.13	52.23	53.21	27,386	52.871	1.84%
2011-03-29	0	95.05	95.05	95.35	95.05	96.20	26,000	2,487,700	95.681	52.06	52.06	52.23	52.06	52.69	47,470	52.406	-0.94%
2011-03-28	0	95.95	95.10	96.00	94.00	95.95	16,000	1,521,050	95.066	52.55	52.09	52.58	51.49	52.55	29,212	52.069	0.68%
2011-03-25	0	95.30	95.00	96.50	95.30	97.50	28,206	2,731,297	96.834	52.20	52.03	52.85	52.20	53.40	51,497	53.038	-1.55%
2011-03-24	0	96.80	96.10	97.15	95.20	97.00	27,000	2,601,650	96.357	53.02	52.64	53.21	52.14	53.13	49,295	52.777	1.15%
2011-03-23	0	95.70	95.55	96.00	94.45	96.75	32,000	3,060,000	95.625	52.42	52.33	52.58	51.73	52.99	58,424	52.376	1.65%
2011-03-22	0	94.15	93.60	94.20	93.00	94.55	30,000	2,810,150	93.672	51.57	51.27	51.60	50.94	51.79	54,773	51.306	1.24%
2011-03-21	0	93.00	93.00	93.45	92.30	93.50	28,500	2,643,050	92.739	50.94	50.94	51.18	50.55	51.21	52,034	50.795	0.54%
2011-03-18	0	92.50	92.50	93.10	91.90	94.80	128,000	11,876,300	92.784	50.66	50.66	50.99	50.34	51.92	233,696	50.819	0.43%
2011-03-17	0	92.10	92.00	93.00	91.75	94.80	114,000	10,498,250	92.090	50.44	50.39	50.94	50.25	51.92	208,136	50.439	0.11%
2011-03-16	0	92.00	92.00	92.20	91.30	94.00	211,000	19,403,100	91.958	50.39	50.39	50.50	50.01	51.49	385,234	50.367	0.77%
2011-03-15	0	91.30	91.00	91.80	91.10	94.90	71,900	6,697,985	93.157	50.01	49.84	50.28	49.90	51.98	131,272	51.024	-3.59%
2011-03-14	0	94.70	93.80	95.00	94.70	95.20	29,000	2,753,900	94.962	51.87	51.38	52.03	51.87	52.14	52,947	52.013	-0.42%
2011-03-11	0	95.10	94.90	95.50	94.90	95.65	16,000	1,525,050	95.316	52.09	51.98	52.31	51.98	52.39	29,212	52.206	-0.31%
2011-03-10	0	95.40	95.05	95.45	95.10	97.00	37,000	3,537,800	95.616	52.25	52.06	52.28	52.09	53.13	67,553	52.371	-1.14%
2011-03-09	0	96.50	95.50	96.80	95.50	97.00	52,000	5,026,150	96.657	52.85	52.31	53.02	52.31	53.13	94,939	52.941	1.37%
2011-03-08	0	95.20	95.15	95.50	95.20	96.75	99,976	9,595,817	95.981	52.14	52.12	52.31	52.14	52.99	182,531	52.571	-0.83%
2011-03-07	0	97.00	96.60	97.20	96.45	98.00	24,000	2,320,700	96.696	52.58	52.36	52.69	52.28	53.12	44,274	52.416	0.00%
2011-03-04	0	97.00	96.95	97.00	96.95	98.80	48,877	4,759,204	97.371	52.58	52.55	52.58	52.55	53.56	90,167	52.782	-0.26%
2011-03-03	0	97.25	96.80	97.50	96.70	99.00	76,000	7,426,850	97.722	52.72	52.47	52.85	52.42	53.67	140,203	52.972	0.99%
2011-03-02	0	96.30	96.20	96.80	96.20	96.80	57,000	5,505,200	96.582	52.20	52.15	52.47	52.15	52.47	105,152	52.355	-0.72%
2011-03-01	0	97.00	97.00	97.85	96.50	98.00	48,000	4,688,950	97.686	52.58	52.58	53.04	52.31	53.12	88,549	52.953	0.21%
2011-02-28	0	96.80	96.20	96.80	96.25	97.10	32,000	3,090,750	96.586	52.47	52.15	52.47	52.17	52.64	59,033	52.357	-0.10%
2011-02-25	0	96.90	96.80	96.90	96.80	98.80	40,000	3,880,750	97.019	52.53	52.47	52.53	52.47	53.56	73,791	52.591	1.15%
2011-02-24	0	95.80	95.00	95.30	95.10	98.50	71,000	6,889,745	97.039	51.93	51.50	51.66	51.55	53.39	130,979	52.602	-1.84%
2011-02-23	0	97.60	97.40	97.80	97.10	98.50	72,038	7,044,603	97.790	52.91	52.80	53.01	52.64	53.39	132,894	53.009	-0.20%
2011-02-22	0	97.80	97.60	98.20	97.30	99.00	43,000	4,219,550	98.129	53.01	52.91	53.23	52.74	53.67	79,325	53.193	-1.41%
2011-02-21	0	99.20	99.15	99.25	98.65	99.50	53,020	5,265,204	99.306	53.77	53.75	53.80	53.48	53.94	97,810	53.831	0.20%
2011-02-18	0	99.00	98.60	99.10	98.55	100.6	127,700	12,716,420	99.580	53.67	53.45	53.72	53.42	54.53	235,577	53.980	0.10%
2011-02-17	0	98.90	98.40	98.90	98.50	99.50	51,150	5,064,593	99.015	53.61	53.34	53.61	53.39	53.94	94,360	53.673	-0.20%
2011-02-16	0	99.10	99.00	99.35	99.10	100.5	74,400	7,412,080	99.625	53.72	53.67	53.85	53.72	54.48	137,251	54.004	-0.40%
2011-02-15	0	99.50	99.40	99.50	99.40	100.0	64,000	6,379,800	99.684	53.94	53.88	53.94	53.88	54.21	118,065	54.036	-0.10%
2011-02-14	0	99.60	99.20	99.90	99.60	100.1	36,000	3,598,253	99.951	53.99	53.77	54.15	53.99	54.26	66,412	54.181	1.22%
2011-02-11	0	98.40	98.40	99.85	98.20	100.0	29,000	2,886,150	99.522	53.34	53.34	54.13	53.23	54.21	53,498	53.948	-0.66%
2011-02-10	0	99.05	98.50	99.05	98.65	100.0	28,000	2,783,150	99.398	53.69	53.39	53.69	53.48	54.21	51,654	53.881	-0.45%
2011-02-09	0	99.50	99.10	99.50	99.15	100.0	385,300	38,418,280	99.710	53.94	53.72	53.94	53.75	54.21	710,790	54.050	-0.40%
2011-02-08	0	99.90	99.80	100.0	99.80	100.0	71,600	7,172,670	100.18	54.15	54.10	54.21	54.10	54.21	132,086	54.303	-0.10%
2011-02-07	0	100.0	99.90	100.1	99.20	102.7	80,500	8,073,050	100.29	54.21	54.15	54.26	53.77	55.67	148,504	54.362	-0.20%
2011-02-02	0	100.2	99.90	101.1	100.0	103.8	154,593	15,636,307	101.14	54.32	54.15	54.80	54.21	56.27	285,189	54.828	-0.99%
2011-02-01	0	101.2	101.1	101.2	101.0	102.0	27,000	2,737,400	101.39	54.86	54.80	54.86	54.75	55.29	49,809	54.958	0.20%
2011-01-31	0	101.0	100.1	101.0	100.2	101.9	44,000	4,444,500	101.01	54.75	54.26	54.75	54.32	55.24	81,170	54.756	0.40%
2011-01-28	0	100.6	99.80	101.0	100.5	101.0	10,000	1,008,690	100.87	54.53	54.10	54.75	54.48	54.75	18,448	54.678	0.10%
2011-01-27	0	100.5	100.3	101.6	100.1	102.6	44,100	4,486,770	101.74	54.48	54.37	55.07	54.26	55.62	81,354	55.151	-0.89%
2011-01-26	0	101.4	100.4	101.5	100.4	102.0	37,000	3,747,900	101.29	54.97	54.42	55.02	54.42	55.29	68,257	54.909	0.50%
2011-01-25	0	100.9	99.90	101.0	99.85	100.9	38,000	3,801,600	100.04	54.70	54.15	54.75	54.13	54.70	70,101	54.230	1.05%
2011-01-24	0	99.85	99.40	99.90	99.70	99.90	14,000	1,397,850	99.846	54.13	53.88	54.15	54.04	54.15	25,827	54.124	-0.10%
2011-01-21	0	99.95	99.20	99.80	98.55	101.0	5,000	500,950	100.19	54.18	53.77	54.10	53.42	54.75	9,224	54.310	0.96%
2011-01-20	0	99.00	99.00	99.05	98.50	102.7	44,000	4,394,150	99.867	53.67	53.67	53.69	53.39	55.67	81,170	54.135	-0.35%
2011-01-19	0	99.35	99.30	99.45	99.35	100.5	128,000	12,735,450	99.496	53.85	53.83	53.91	53.85	54.48	236,131	53.934	0.00%
2011-01-18	0	99.35	99.35	100.0	-	-	1,000	99,350	99.350	53.85	53.85	54.21	-	-	1,845	53.855	0.00%
2011-01-17	0	99.35	98.85	99.40	99.30	102.7	32,164	3,206,145	99.681	53.85	53.58	53.88	53.83	55.67	59,335	54.034	-0.20%
2011-01-14	0	99.55	99.50	100.5	99.50	99.75	10,000	995,700	99.570	53.96	53.94	54.48	53.94	54.07	18,448	53.974	-0.95%
2011-01-13	0	100.5	100.1	100.7	100.0	101.8	74,400	7,483,150	100.58	54.48	54.26	54.59	54.21	55.18	137,251	54.522	0.75%
2011-01-12	0	99.75	99.30	99.40	99.50	101.9	7,000	701,350	100.19	54.07	53.83	53.88	53.94	55.24	12,913	54.312	0.66%
2011-01-11	0	99.10	98.90	100.4	98.80	101.7	47,000	4,700,700	100.01	53.72	53.61	54.42	53.56	55.13	86,704	54.215	-1.88%
2011-01-10	0	101.0	100.5	101.5	100.3	101.6	15,000	1,515,000	101.00	54.75	54.48	55.02	54.37	55.07	27,672	54.749	0.00%
2011-01-07	0	101.0	100.8	102.0	101.0	103.0	31,000	3,162,600	102.02	54.75	54.64	55.29	54.75	55.83	57,188	55.302	-0.98%
2011-01-06	0	102.0	101.2	102.6	101.5	103.0	11,000	1,123,600	102.15	55.29	54.86	55.62	55.02	55.83	20,292	55.370	-0.97%
2011-01-05	0	103.0	101.9	102.6	102.0	103.0	296,000	30,308,900	102.39	55.83	55.24	55.62	55.29	55.83	546,052	55.506	1.28%
2011-01-04	0	101.7	101.2	102.5	101.7	102.7	72,000	7,356,600	102.18	55.13	54.86	55.56	55.13	55.67	132,823	55.386	0.00%
2011-01-03	0	101.7	101.1	102.0	101.2	103.2	107,777	11,034,443	102.38	55.13	54.80	55.29	54.86	55.94	198,824	55.499	-1.45%
2010-12-31	0	103.2	103.2	103.3	100.3	103.2	131,000	13,379,600	102.13	55.94	55.94	56.00	54.37	55.94	241,665	55.364	0.98%
2010-12-30	0	102.2	101.0	102.2	100.6	103.0	122,000	12,383,200	101.50	55.40	54.75	55.40	54.53	55.83	225,062	55.021	1.39%
2010-12-29	0	100.8	99.00	102.0	99.30	102.0	145,389	14,571,406	100.22	54.64	53.67	55.29	53.83	55.29	268,209	54.328	0.40%
2010-12-28	0	100.4	99.10	100.4	96.60	100.4	212,000	21,067,250	99.374	54.42	53.72	54.42	52.36	54.42	391,091	53.868	3.19%
2010-12-24	0	97.30	96.00	98.60	97.30	97.30	1,000	97,300	97.300	52.74	52.04	53.45	52.74	52.74	1,845	52.744	-1.37%
2010-12-23	0	98.65	97.80	98.80	97.00	98.80	28,000	2,751,500	98.268	53.48	53.01	53.56	52.58	53.56	51,654	53.268	1.49%
2010-12-22	0	97.20	97.20	97.50	97.00	97.60	60,000	5,834,500	97.242	52.69	52.69	52.85	52.58	52.91	110,686	52.712	0.21%
2010-12-21	0	97.00	97.00	97.50	96.75	97.40	78,576	7,633,695	97.150	52.58	52.58	52.85	52.45	52.80	144,955	52.663	0.26%
2010-12-20	0	96.75	95.60	96.40	96.00	97.00	27,000	2,606,750	96.546	52.45	51.82	52.26	52.04	52.58	49,809	52.335	1.31%
2010-12-17	0	95.50	95.30	95.50	95.10	96.50	54,000	5,195,775	96.218	51.77	51.66	51.77	51.55	52.31	99,618	52.157	-0.57%
2010-12-16	0	96.05	96.00	96.55	95.40	97.00	90,550	8,698,451	96.062	52.07	52.04	52.34	51.71	52.58	167,044	52.073	0.05%
2010-12-15	0	96.00	95.25	96.00	94.00	96.80	54,000	5,177,500	95.880	52.04	51.63	52.04	50.95	52.47	99,618	51.974	1.43%
2010-12-14	0	94.65	94.60	95.80	94.00	95.70	85,600	8,129,270	94.968	51.31	51.28	51.93	50.95	51.88	157,912	51.480	1.61%
2010-12-13	0	93.15	93.15	93.70	93.15	94.00	27,946	2,616,210	93.617	50.49	50.49	50.79	50.49	50.95	51,554	50.747	-0.48%
2010-12-10	0	93.60	93.60	94.50	93.60	94.50	5,000	470,100	94.020	50.74	50.74	51.23	50.74	51.23	9,224	50.966	-0.95%
2010-12-09	0	94.50	94.00	94.70	94.10	94.75	18,000	1,696,150	94.231	51.23	50.95	51.33	51.01	51.36	33,206	51.080	0.43%
2010-12-08	0	94.10	94.10	94.80	94.00	96.90	71,600	6,804,070	95.029	51.01	51.01	51.39	50.95	52.53	132,086	51.513	-2.84%
2010-12-07	0	96.85	96.20	96.90	96.00	96.90	109,240	10,583,169	96.880	52.50	52.15	52.53	52.04	52.53	201,523	52.516	0.83%
2010-12-06	0	96.05	-	95.50	94.80	98.60	31,200	3,037,150	97.345	52.07	-	51.77	51.39	53.45	57,557	52.768	-1.89%
2010-12-03	0	97.90	97.80	98.40	96.55	98.65	102,270	9,994,040	97.722	53.07	53.01	53.34	52.34	53.48	188,665	52.972	1.40%
2010-12-02	0	96.55	96.55	96.75	96.10	97.40	61,366	5,927,963	96.600	52.34	52.34	52.45	52.09	52.80	113,206	52.364	1.26%
2010-12-01	0	95.35	95.35	96.60	94.05	96.00	147,958	14,192,125	95.920	51.69	51.69	52.36	50.98	52.04	272,949	51.996	-0.57%
2010-11-30	0	95.90	94.20	95.90	92.85	95.90	164,000	15,457,250	94.252	51.98	51.06	51.98	50.33	51.98	302,542	51.091	3.12%
2010-11-29	0	93.00	92.20	92.80	93.00	93.00	1,000	93,000	93.000	50.41	49.98	50.30	50.41	50.41	1,845	50.413	0.49%
2010-11-26	0	92.55	92.50	93.20	92.50	93.80	31,000	2,874,100	92.713	50.17	50.14	50.52	50.14	50.85	57,188	50.257	-0.86%
2010-11-25	0	93.35	93.15	93.40	92.75	93.40	29,000	2,705,200	93.283	50.60	50.49	50.63	50.28	50.63	53,498	50.566	0.38%
2010-11-24	0	93.00	92.95	93.60	93.00	95.00	180,000	16,829,800	93.499	50.41	50.39	50.74	50.41	51.50	332,059	50.683	-2.21%
2010-11-23	0	95.10	93.90	95.10	93.50	95.20	86,000	8,100,500	94.192	51.55	50.90	51.55	50.68	51.61	158,650	51.059	-0.94%
2010-11-22	0	96.00	96.00	96.40	95.95	96.95	15,000	1,442,350	96.157	52.04	52.04	52.26	52.01	52.55	27,672	52.124	-1.74%
2010-11-19	0	97.70	97.05	98.10	97.10	98.90	94,000	9,199,250	97.864	52.96	52.61	53.18	52.64	53.61	173,408	53.050	-1.26%
2010-11-18	0	98.95	97.75	98.95	96.40	98.95	236,000	23,107,450	97.913	53.64	52.99	53.64	52.26	53.64	435,366	53.076	2.01%
2010-11-17	0	97.00	96.50	97.00	96.90	98.45	18,000	1,752,000	97.333	52.58	52.31	52.58	52.53	53.37	33,206	52.762	-1.42%
2010-11-16	0	98.40	97.85	98.45	96.65	98.65	46,000	4,513,450	98.118	53.34	53.04	53.37	52.39	53.48	84,859	53.187	1.18%
2010-11-15	0	97.25	97.25	98.40	97.25	100.0	53,000	5,237,150	98.814	52.72	52.72	53.34	52.72	54.21	97,773	53.564	-3.04%
2010-11-12	0	100.3	100.2	100.3	100.3	102.2	31,000	3,145,900	101.48	54.37	54.32	54.37	54.37	55.40	57,188	55.010	-1.67%
2010-11-11	0	102.0	101.3	102.5	100.6	102.4	22,000	2,241,400	101.88	55.29	54.91	55.56	54.53	55.51	40,585	55.227	0.89%
2010-11-10	0	101.1	101.0	102.0	98.95	102.0	164,600	16,573,630	100.69	54.80	54.75	55.29	53.64	55.29	303,649	54.581	1.56%
2010-11-09	0	99.55	98.80	99.80	98.25	99.80	24,000	2,377,800	99.075	53.96	53.56	54.10	53.26	54.10	44,274	53.706	1.79%
2010-11-08	0	97.80	97.60	98.25	97.15	99.80	98,000	9,586,950	97.826	53.01	52.91	53.26	52.66	54.10	180,788	53.029	-2.49%
2010-11-05	0	100.3	99.80	100.3	98.00	101.8	65,000	6,434,750	98.996	54.37	54.10	54.37	53.12	55.18	119,910	53.663	2.50%
2010-11-04	0	97.85	97.80	98.70	97.80	99.00	39,000	3,836,800	98.379	53.04	53.01	53.50	53.01	53.67	71,946	53.329	-0.86%
2010-11-03	0	98.70	98.20	98.70	98.25	98.80	91,438	9,018,462	98.629	53.50	53.23	53.50	53.26	53.56	168,682	53.464	0.10%
2010-11-02	0	98.60	96.65	98.75	95.35	98.60	88,904	8,557,729	96.258	53.45	52.39	53.53	51.69	53.45	164,007	52.179	2.60%
2010-11-01	0	96.10	95.95	96.80	95.00	96.75	537,198	51,336,619	95.564	52.09	52.01	52.47	51.50	52.45	991,007	51.802	1.37%
2010-10-29	0	94.80	94.10	95.00	93.95	95.20	650,000	61,170,650	94.109	51.39	51.01	51.50	50.93	51.61	1,199,101	51.014	0.42%
2010-10-28	0	94.40	94.30	94.40	93.80	95.30	542,000	51,199,652	94.464	51.17	51.12	51.17	50.85	51.66	999,866	51.207	-0.63%
2010-10-27	0	95.00	95.00	95.20	94.20	95.20	523,000	49,670,950	94.973	51.50	51.50	51.61	51.06	51.61	964,815	51.482	0.32%
2010-10-26	0	94.70	94.20	94.40	93.85	94.80	593,000	56,162,100	94.708	51.33	51.06	51.17	50.87	51.39	1,093,949	51.339	1.34%
2010-10-25	0	93.45	92.95	93.90	93.15	93.90	311,622	29,136,546	93.500	50.66	50.39	50.90	50.49	50.90	574,871	50.684	-0.48%
2010-10-22	0	93.90	93.50	93.85	93.85	94.00	545,000	51,161,950	93.875	50.90	50.68	50.87	50.87	50.95	1,005,400	50.887	0.11%
2010-10-21	0	93.80	93.30	93.90	92.00	93.80	87,000	8,118,150	93.312	50.85	50.58	50.90	49.87	50.85	160,495	50.582	1.08%
2010-10-20	0	92.80	92.35	92.80	92.00	92.80	58,000	5,370,100	92.588	50.30	50.06	50.30	49.87	50.30	106,997	50.189	0.65%
2010-10-19	0	92.20	92.10	92.85	92.00	93.60	29,600	2,741,230	92.609	49.98	49.92	50.33	49.87	50.74	54,605	50.201	0.11%
2010-10-18	0	92.10	91.90	92.10	91.90	92.10	69,952	6,435,240	91.995	49.92	49.82	49.92	49.82	49.92	129,045	49.868	0.11%
2010-10-15	0	92.00	92.00	92.05	91.75	93.00	48,000	4,431,100	92.315	49.87	49.87	49.90	49.74	50.41	88,549	50.041	-0.27%
2010-10-14	0	94.25	94.20	94.30	93.25	94.30	87,000	8,179,350	94.016	50.01	49.98	50.03	49.48	50.03	163,975	49.882	1.13%
2010-10-13	0	93.20	93.00	93.20	92.65	93.50	34,000	3,162,800	93.024	49.45	49.34	49.45	49.16	49.61	64,082	49.355	0.59%
2010-10-12	0	92.65	92.65	93.00	92.50	93.10	90,000	8,357,300	92.859	49.16	49.16	49.34	49.08	49.40	169,629	49.268	0.05%
2010-10-11	0	92.60	92.00	92.60	91.40	93.20	50,000	4,629,550	92.591	49.13	48.81	49.13	48.49	49.45	94,238	49.126	1.26%
2010-10-08	0	91.45	91.20	91.75	91.00	92.00	36,000	3,294,000	91.500	48.52	48.39	48.68	48.28	48.81	67,852	48.547	0.00%
2010-10-07	0	91.45	91.45	91.65	91.30	92.25	26,000	2,386,700	91.796	48.52	48.52	48.63	48.44	48.95	49,004	48.704	-1.77%
2010-10-06	0	93.10	92.50	93.15	91.85	93.80	88,000	8,169,600	92.836	49.40	49.08	49.42	48.73	49.77	165,859	49.256	1.64%
2010-10-05	0	91.60	91.30	91.70	89.85	91.60	108,000	9,827,950	91.000	48.60	48.44	48.65	47.67	48.60	203,555	48.282	1.22%
2010-10-04	0	90.50	90.30	90.50	86.20	90.60	199,000	17,801,600	89.455	48.02	47.91	48.02	45.74	48.07	375,068	47.462	5.91%
2010-09-30	0	85.45	85.05	85.55	84.05	85.80	142,400	12,090,870	84.908	45.34	45.12	45.39	44.59	45.52	268,391	45.050	1.00%
2010-09-29	0	84.60	84.60	84.65	83.90	84.75	168,636	14,214,251	84.290	44.89	44.89	44.91	44.51	44.97	317,839	44.721	1.14%
2010-09-28	0	83.65	83.40	83.65	82.55	84.00	102,000	8,518,750	83.517	44.38	44.25	44.38	43.80	44.57	192,246	44.312	0.30%
2010-09-27	0	83.40	83.10	83.45	82.00	83.60	88,142	7,318,418	83.030	44.25	44.09	44.28	43.51	44.36	166,127	44.053	1.52%
2010-09-24	0	82.15	82.50	82.90	81.90	82.90	85,725	7,057,725	82.330	43.59	43.77	43.98	43.45	43.98	161,572	43.682	0.00%
2010-09-22	0	82.15	82.15	82.70	81.60	82.70	53,000	4,368,600	82.426	43.59	43.59	43.88	43.29	43.88	99,893	43.733	0.49%
2010-09-21	0	81.75	81.70	82.15	81.05	82.75	57,000	4,672,600	81.975	43.37	43.35	43.59	43.00	43.90	107,432	43.494	-0.06%
2010-09-20	0	81.80	81.55	81.90	81.50	82.75	77,000	6,324,550	82.137	43.40	43.27	43.45	43.24	43.90	145,127	43.579	-0.37%
2010-09-17	0	82.10	81.85	82.25	80.30	82.30	228,000	18,532,450	81.283	43.56	43.43	43.64	42.60	43.67	429,727	43.126	2.62%
2010-09-16	0	80.00	79.90	80.10	78.80	80.00	110,611	8,774,819	79.330	42.45	42.39	42.50	41.81	42.45	208,476	42.090	1.27%
2010-09-15	0	79.00	78.80	79.00	78.80	79.40	102,681	8,108,218	78.965	41.92	41.81	41.92	41.81	42.13	193,530	41.897	-0.50%
2010-09-14	0	79.40	79.05	79.50	78.70	79.40	49,500	3,912,025	79.031	42.13	41.94	42.18	41.76	42.13	93,296	41.931	0.89%
2010-09-13	0	78.70	78.70	79.00	78.40	79.20	66,000	5,206,600	78.888	41.76	41.76	41.92	41.60	42.02	124,395	41.856	0.13%
2010-09-10	0	78.60	78.60	78.65	78.20	79.15	62,000	4,890,600	78.881	41.70	41.70	41.73	41.49	41.99	116,855	41.852	-0.51%
2010-09-09	0	79.00	78.80	79.10	78.80	79.30	84,389	6,670,434	79.044	41.92	41.81	41.97	41.81	42.07	159,053	41.938	-0.25%
2010-09-08	0	79.20	79.15	79.35	78.60	79.90	31,000	2,456,050	79.227	42.02	41.99	42.10	41.70	42.39	58,428	42.036	0.00%
2010-09-07	0	79.20	79.10	79.20	78.70	79.25	30,000	2,374,100	79.137	42.02	41.97	42.02	41.76	42.05	56,543	41.988	0.32%
2010-09-06	0	78.95	78.95	79.25	78.45	79.40	44,000	3,476,050	79.001	41.89	41.89	42.05	41.62	42.13	82,930	41.916	1.09%
2010-09-03	0	78.10	78.10	78.25	77.00	79.05	34,000	2,661,650	78.284	41.44	41.44	41.52	40.85	41.94	64,082	41.535	-1.51%
2010-09-02	0	79.30	79.15	79.35	78.85	79.35	41,000	3,244,200	79.127	42.07	41.99	42.10	41.84	42.10	77,275	41.982	1.15%
2010-09-01	0	78.40	78.05	78.40	78.00	78.50	55,000	4,300,050	78.183	41.60	41.41	41.60	41.38	41.65	103,662	41.481	-0.57%
2010-08-31	0	78.85	78.30	79.00	77.60	79.40	27,000	2,114,600	78.319	41.84	41.54	41.92	41.17	42.13	50,889	41.553	0.83%
2010-08-30	0	78.20	78.10	78.50	78.00	80.80	356,433	28,168,057	79.028	41.49	41.44	41.65	41.38	42.87	671,793	41.930	0.45%
2010-08-27	0	77.85	77.85	77.90	76.00	77.90	155,000	12,018,050	77.536	41.30	41.30	41.33	40.32	41.33	292,139	41.138	1.76%
2010-08-26	0	76.50	76.40	76.90	76.40	77.80	37,674	2,901,498	77.016	40.59	40.54	40.80	40.54	41.28	71,007	40.862	0.13%
2010-08-25	0	76.40	76.40	76.50	76.40	76.80	103,800	7,950,910	76.598	40.54	40.54	40.59	40.54	40.75	195,639	40.641	-0.78%
2010-08-24	0	77.00	77.00	77.05	77.00	77.15	25,914	1,995,830	77.017	40.85	40.85	40.88	40.85	40.93	48,842	40.863	-0.19%
2010-08-23	0	77.15	77.10	77.30	77.10	78.20	37,950	2,932,475	77.272	40.93	40.91	41.01	40.91	41.49	71,527	40.998	-0.06%
2010-08-20	0	77.20	77.10	77.80	77.10	78.90	65,250	5,061,398	77.569	40.96	40.91	41.28	40.91	41.86	122,981	41.156	-0.39%
2010-08-19	0	77.50	77.40	77.80	77.30	79.90	87,000	6,769,250	77.807	41.12	41.07	41.28	41.01	42.39	163,975	41.282	-0.77%
2010-08-18	0	78.10	78.05	78.20	77.80	79.00	33,532	2,637,314	78.651	41.44	41.41	41.49	41.28	41.92	63,200	41.730	0.06%
2010-08-17	0	78.05	78.00	78.15	78.05	78.60	70,000	5,484,000	78.343	41.41	41.38	41.46	41.41	41.70	131,934	41.566	-1.08%
2010-08-16	0	78.90	78.60	79.30	78.90	78.95	14,000	1,104,700	78.907	41.86	41.70	42.07	41.86	41.89	26,387	41.866	-0.57%
2010-08-13	0	79.35	79.25	79.40	79.30	79.35	6,000	476,050	79.342	42.10	42.05	42.13	42.07	42.10	11,309	42.096	-0.06%
2010-08-12	0	79.40	79.00	79.40	78.60	79.70	102,000	8,091,050	79.324	42.13	41.92	42.13	41.70	42.29	192,246	42.087	0.00%
2010-08-11	0	79.40	78.90	79.65	78.65	79.80	176,000	13,962,150	79.330	42.13	41.86	42.26	41.73	42.34	331,719	42.090	0.32%
2010-08-10	0	79.15	78.75	79.15	78.60	79.35	38,000	3,001,250	78.980	41.99	41.78	41.99	41.70	42.10	71,621	41.905	0.00%
2010-08-09	0	79.15	79.15	79.40	78.60	79.40	43,000	3,399,650	79.062	41.99	41.99	42.13	41.70	42.13	81,045	41.948	0.70%
2010-08-06	0	78.60	78.60	78.80	77.55	78.90	25,000	1,966,250	78.650	41.70	41.70	41.81	41.15	41.86	47,119	41.729	0.26%
2010-08-05	0	78.40	78.40	78.75	78.40	79.05	64,000	5,039,700	78.745	41.60	41.60	41.78	41.60	41.94	120,625	41.780	-1.01%
2010-08-04	0	79.20	78.80	79.20	78.70	80.00	47,958	3,812,211	79.491	42.02	41.81	42.02	41.76	42.45	90,390	42.175	-0.44%
2010-08-03	0	79.55	79.55	79.60	77.50	79.80	145,000	11,430,750	78.833	42.21	42.21	42.23	41.12	42.34	273,291	41.826	2.65%
2010-08-02	0	77.50	77.10	77.20	76.50	78.00	172,280	13,310,786	77.263	41.12	40.91	40.96	40.59	41.38	324,707	40.993	1.31%
2010-07-30	0	76.50	76.10	76.70	76.15	76.65	129,000	9,863,450	76.461	40.59	40.38	40.69	40.40	40.67	243,135	40.568	0.26%
2010-07-29	0	76.30	76.25	76.45	76.05	76.45	103,000	7,855,100	76.263	40.48	40.46	40.56	40.35	40.56	194,131	40.463	0.20%
2010-07-28	0	76.15	76.10	76.30	76.10	76.75	72,000	5,490,900	76.263	40.40	40.38	40.48	40.38	40.72	135,703	40.463	0.00%
2010-07-27	0	76.15	76.10	76.25	75.90	76.50	143,000	10,886,750	76.131	40.40	40.38	40.46	40.27	40.59	269,522	40.393	-0.46%
2010-07-26	0	76.50	76.50	76.70	76.50	77.00	26,000	1,997,250	76.817	40.59	40.59	40.69	40.59	40.85	49,004	40.757	-0.39%
2010-07-23	0	76.80	76.65	76.85	76.10	77.10	15,000	1,149,650	76.643	40.75	40.67	40.77	40.38	40.91	28,271	40.665	1.05%
2010-07-22	0	76.00	76.00	76.40	75.60	76.60	39,000	2,968,570	76.117	40.32	40.32	40.54	40.11	40.64	73,506	40.385	0.53%
2010-07-21	0	75.60	75.45	76.15	75.45	76.80	163,000	12,416,350	76.174	40.11	40.03	40.40	40.03	40.75	307,217	40.416	-0.72%
2010-07-20	0	76.15	76.15	76.70	76.05	76.65	25,000	1,907,500	76.300	40.40	40.40	40.69	40.35	40.67	47,119	40.482	-0.33%
2010-07-19	0	76.40	76.40	76.55	76.20	76.75	13,000	993,950	76.458	40.54	40.54	40.62	40.43	40.72	24,502	40.566	0.26%
2010-07-16	0	76.20	76.20	76.50	76.20	76.80	1,013,000	77,192,950	76.202	40.43	40.43	40.59	40.43	40.75	1,909,268	40.431	0.00%
2010-07-15	0	76.20	76.15	76.20	75.80	76.95	29,000	2,208,400	76.152	40.43	40.40	40.43	40.22	40.83	54,658	40.404	0.07%
2010-07-14	0	76.15	76.15	76.50	76.15	76.70	27,000	2,058,750	76.250	40.40	40.40	40.59	40.40	40.69	50,889	40.456	0.00%
2010-07-13	0	76.15	76.15	76.25	76.00	76.00	10,000	760,414	76.041	40.40	40.40	40.46	40.32	40.32	18,848	40.345	0.20%
2010-07-12	0	76.00	76.00	76.05	76.00	76.25	42,000	3,194,300	76.055	40.32	40.32	40.35	40.32	40.46	79,160	40.352	-0.26%
2010-07-09	0	76.20	76.10	76.20	76.20	77.00	197,000	15,034,250	76.316	40.43	40.38	40.43	40.43	40.85	371,299	40.491	0.00%
2010-07-08	0	76.20	76.15	76.25	76.00	76.50	195,000	14,864,050	76.226	40.43	40.40	40.46	40.32	40.59	367,529	40.443	0.26%
2010-07-07	0	76.00	75.75	76.20	76.00	76.00	17,000	1,292,000	76.000	40.32	40.19	40.43	40.32	40.32	32,041	40.323	-0.26%
2010-07-06	0	76.20	76.05	76.20	75.80	76.20	26,000	1,976,218	76.008	40.43	40.35	40.43	40.22	40.43	49,004	40.328	0.46%
2010-07-05	0	75.85	75.85	76.20	75.80	76.20	21,534	1,636,991	76.019	40.24	40.24	40.43	40.22	40.43	40,587	40.333	-1.88%
2010-07-02	0	77.30	76.80	77.30	76.60	78.25	164,000	12,677,093	77.299	41.01	40.75	41.01	40.64	41.52	309,102	41.013	1.71%
2010-06-30	0	76.00	76.00	76.65	75.00	77.00	67,596	5,176,834	76.585	40.32	40.32	40.67	39.79	40.85	127,403	40.634	-2.12%
2010-06-29	0	77.65	77.00	77.75	76.50	77.85	42,000	3,241,450	77.177	41.20	40.85	41.25	40.59	41.30	79,160	40.948	0.52%
2010-06-28	0	77.25	77.05	77.85	77.05	77.60	20,000	1,546,950	77.348	40.99	40.88	41.30	40.88	41.17	37,695	41.038	-0.32%
2010-06-25	0	77.50	77.40	77.50	77.20	77.90	26,000	2,013,400	77.438	41.12	41.07	41.12	40.96	41.33	49,004	41.087	-0.51%
2010-06-24	0	77.90	77.85	77.90	77.85	78.00	61,000	4,754,100	77.936	41.33	41.30	41.33	41.30	41.38	114,971	41.351	0.39%
2010-06-23	0	77.60	77.60	77.90	77.45	78.30	106,000	8,242,450	77.759	41.17	41.17	41.33	41.09	41.54	199,785	41.257	-0.39%
2010-06-22	0	77.90	77.90	78.20	77.80	78.55	81,000	6,325,450	78.092	41.33	41.33	41.49	41.28	41.68	152,666	41.433	-0.76%
2010-06-21	0	78.50	78.50	78.65	78.20	79.00	218,000	17,137,150	78.611	41.65	41.65	41.73	41.49	41.92	410,879	41.709	-0.19%
2010-06-18	0	78.65	78.65	80.15	78.60	81.20	31,000	2,468,800	79.639	41.73	41.73	42.53	41.70	43.08	58,428	42.254	-3.14%
2010-06-17	0	81.20	81.00	81.20	79.50	81.45	152,000	12,252,950	80.612	43.08	42.98	43.08	42.18	43.21	286,484	42.770	2.78%
2010-06-15	0	79.00	78.55	79.40	77.90	79.10	65,297	5,111,318	78.278	41.92	41.68	42.13	41.33	41.97	123,070	41.532	0.00%
2010-06-14	0	79.00	78.55	79.10	77.25	79.00	119,000	9,265,750	77.863	41.92	41.68	41.97	40.99	41.92	224,287	41.312	1.61%
2010-06-11	0	77.75	77.75	77.90	77.70	78.00	72,000	5,606,200	77.864	41.25	41.25	41.33	41.23	41.38	135,703	41.312	-0.26%
2010-06-10	0	77.95	77.70	77.95	77.60	78.20	37,716	2,938,691	77.916	41.36	41.23	41.36	41.17	41.49	71,086	41.340	-0.06%
2010-06-09	0	78.00	77.85	78.00	77.70	78.00	22,000	1,715,100	77.959	41.38	41.30	41.38	41.23	41.38	41,465	41.363	-0.32%
2010-06-08	0	78.25	77.75	78.25	77.75	78.60	91,878	7,174,978	78.092	41.52	41.25	41.52	41.25	41.70	173,169	41.434	0.32%
2010-06-07	0	78.00	77.95	78.00	77.90	79.60	48,716	3,816,983	78.352	41.38	41.36	41.38	41.33	42.23	91,818	41.571	-2.68%
2010-06-04	0	80.15	79.70	80.15	79.70	80.25	67,300	5,390,105	80.091	42.53	42.29	42.53	42.29	42.58	126,845	42.494	-0.19%
2010-06-03	0	80.30	80.30	80.50	80.00	81.15	153,000	12,290,496	80.330	42.60	42.60	42.71	42.45	43.06	288,369	42.621	-0.50%
2010-06-02	0	80.70	79.60	80.75	79.60	80.75	178,000	14,188,050	79.708	42.82	42.23	42.84	42.23	42.84	335,488	42.291	1.64%
2010-06-01	0	79.40	79.20	79.40	79.25	79.55	85,000	6,747,450	79.382	42.13	42.02	42.13	42.05	42.21	160,205	42.118	-0.31%
2010-05-31	0	79.65	79.25	79.70	79.00	80.80	71,000	5,657,550	79.684	42.26	42.05	42.29	41.92	42.87	133,818	42.278	-0.31%
2010-05-28	0	79.90	79.60	79.90	79.50	80.20	188,000	15,010,550	79.843	42.39	42.23	42.39	42.18	42.55	354,336	42.362	1.78%
2010-05-27	0	78.50	78.55	79.05	77.95	78.60	278,000	21,819,300	78.487	41.65	41.68	41.94	41.36	41.70	523,965	41.643	0.00%
2010-05-26	0	78.50	78.30	78.50	78.20	79.10	319,000	25,048,050	78.521	41.65	41.54	41.65	41.49	41.97	601,240	41.661	-0.88%
2010-05-25	0	79.20	79.00	79.20	78.55	79.50	246,000	19,442,050	79.033	42.02	41.92	42.02	41.68	42.18	463,652	41.932	-0.38%
2010-05-24	0	79.50	79.25	79.55	79.20	80.35	308,000	24,563,900	79.753	42.18	42.05	42.21	42.02	42.63	580,508	42.315	-2.93%
2010-05-20	0	81.90	81.40	81.95	81.00	82.00	82,000	6,688,350	81.565	43.45	43.19	43.48	42.98	43.51	154,551	43.276	0.12%
2010-05-19	0	81.80	81.80	81.90	81.25	81.95	109,000	8,897,200	81.626	43.40	43.40	43.45	43.11	43.48	205,439	43.308	0.99%
2010-05-18	0	81.00	80.65	81.25	80.40	81.25	109,000	8,780,850	80.558	42.98	42.79	43.11	42.66	43.11	205,439	42.742	0.50%
2010-05-17	0	80.60	79.00	80.45	80.45	81.80	193,000	15,672,300	81.204	42.76	41.92	42.68	42.68	43.40	363,760	43.084	-0.98%
2010-05-14	0	81.40	81.40	81.45	81.30	81.85	45,000	3,667,100	81.491	43.19	43.19	43.21	43.14	43.43	84,814	43.237	-1.33%
2010-05-13	0	82.50	81.70	82.50	80.50	83.00	148,182	12,131,415	81.868	43.77	43.35	43.77	42.71	44.04	279,288	43.437	1.98%
2010-05-12	0	80.90	80.50	80.90	80.50	81.00	13,000	1,050,200	80.785	42.92	42.71	42.92	42.71	42.98	24,502	42.862	-1.40%
2010-05-11	0	82.05	82.05	82.50	80.80	82.80	68,225	5,574,990	81.715	43.53	43.53	43.77	42.87	43.93	128,588	43.355	0.06%
2010-05-10	0	82.00	81.80	82.90	81.20	83.30	346,000	28,448,526	82.221	43.51	43.40	43.98	43.08	44.20	652,129	43.624	0.00%
2010-05-07	0	82.00	80.20	82.00	78.30	82.00	194,000	15,597,850	80.401	43.51	42.55	43.51	41.54	43.51	365,645	42.659	-0.12%
2010-05-06	0	82.10	82.10	83.00	79.50	83.20	231,000	18,961,100	82.083	43.56	43.56	44.04	42.18	44.14	435,381	43.551	1.67%
2010-05-05	0	80.75	80.15	80.95	79.90	80.95	90,000	7,215,350	80.171	42.84	42.53	42.95	42.39	42.95	169,629	42.536	-0.37%
2010-05-04	0	81.05	81.00	81.30	80.85	81.30	202,000	16,427,550	81.325	43.00	42.98	43.14	42.90	43.14	380,723	43.148	0.37%
2010-05-03	0	80.75	80.50	80.75	79.55	80.80	32,000	2,582,050	80.689	42.84	42.71	42.84	42.21	42.87	60,313	42.811	-0.31%
2010-04-30	0	81.00	81.00	81.40	80.20	81.50	156,000	12,576,500	80.619	42.98	42.98	43.19	42.55	43.24	294,023	42.774	1.12%
2010-04-29	0	80.10	79.70	80.10	79.50	80.30	99,000	7,907,750	79.876	42.50	42.29	42.50	42.18	42.60	186,592	42.380	1.39%
2010-04-28	0	79.00	78.90	79.30	78.60	79.50	74,000	5,841,098	78.934	41.92	41.86	42.07	41.70	42.18	139,473	41.880	-0.69%
2010-04-27	0	79.55	79.55	79.65	74.20	79.70	84,534	6,683,256	79.060	42.21	42.21	42.26	39.37	42.29	159,327	41.947	0.13%
2010-04-26	0	79.45	79.30	79.60	79.05	79.80	31,000	2,463,750	79.476	42.15	42.07	42.23	41.94	42.34	58,428	42.167	-0.19%
2010-04-23	0	79.60	79.30	79.60	78.10	79.60	84,000	6,652,650	79.198	42.23	42.07	42.23	41.44	42.23	158,320	42.020	0.76%
2010-04-22	0	79.00	78.50	79.20	78.20	79.00	40,000	3,145,900	78.648	41.92	41.65	42.02	41.49	41.92	75,391	41.728	-0.13%
2010-04-21	0	79.10	79.10	79.50	78.80	79.40	43,000	3,403,150	79.143	41.97	41.97	42.18	41.81	42.13	81,045	41.991	0.25%
2010-04-20	0	78.90	78.40	80.80	77.10	79.30	100,534	7,853,845	78.121	41.86	41.60	42.87	40.91	42.07	189,483	41.449	2.40%
2010-04-19	0	77.05	77.05	77.40	76.80	79.00	135,000	10,433,950	77.289	40.88	40.88	41.07	40.75	41.92	254,443	41.007	-2.41%
2010-04-16	0	78.95	78.85	79.25	78.80	79.55	63,000	4,983,150	79.098	41.89	41.84	42.05	41.81	42.21	118,740	41.967	-1.00%
2010-04-15	0	79.75	79.25	79.80	78.10	79.80	190,000	15,022,200	79.064	42.31	42.05	42.34	41.44	42.34	358,105	41.949	-0.06%
2010-04-14	0	79.80	79.50	79.85	79.45	80.65	173,000	13,805,850	79.803	42.34	42.18	42.37	42.15	42.79	326,064	42.341	-0.31%
2010-04-13	0	80.05	80.05	80.25	79.60	81.50	255,288	20,467,871	80.176	42.47	42.47	42.58	42.23	43.24	481,158	42.539	-2.91%
2010-04-12	0	82.45	82.35	82.65	82.45	83.10	51,000	4,217,620	82.698	43.75	43.69	43.85	43.75	44.09	96,123	43.877	-0.78%
2010-04-09	0	83.10	83.10	83.50	82.05	83.50	231,000	19,162,900	82.956	44.09	44.09	44.30	43.53	44.30	435,381	44.014	1.34%
2010-04-08	0	82.00	82.00	82.25	81.90	82.15	268,000	21,974,250	81.993	43.51	43.51	43.64	43.45	43.59	505,117	43.503	-0.06%
2010-04-07	0	82.05	80.60	80.70	80.80	82.50	135,505	11,117,555	82.045	43.53	42.76	42.82	42.87	43.77	255,395	43.531	0.06%
2010-04-01	0	82.00	81.60	82.00	81.00	82.25	100,578	8,206,637	81.595	43.51	43.29	43.51	42.98	43.64	189,566	43.292	1.74%
2010-03-31	0	80.60	81.20	81.75	80.40	81.75	164,000	13,313,650	81.181	42.76	43.08	43.37	42.66	43.37	309,102	43.072	-0.12%
2010-03-30	0	80.70	80.25	80.70	79.45	80.70	28,000	2,248,150	80.291	42.82	42.58	42.82	42.15	42.82	52,773	42.600	0.75%
2010-03-29	0	80.10	79.85	80.10	79.00	80.15	140,000	11,115,850	79.399	42.50	42.37	42.50	41.92	42.53	263,867	42.127	1.20%
2010-03-26	0	79.15	79.10	79.70	79.00	80.75	115,000	9,170,550	79.744	41.99	41.97	42.29	41.92	42.84	216,748	42.310	-1.68%
2010-03-25	0	80.50	80.50	80.95	79.80	81.50	26,000	2,089,100	80.350	42.71	42.71	42.95	42.34	43.24	49,004	42.631	-0.86%
2010-03-24	0	81.20	80.95	81.50	79.50	81.75	58,000	4,657,850	80.308	43.08	42.95	43.24	42.18	43.37	109,316	42.609	1.75%
2010-03-23	0	79.80	77.80	80.55	77.80	82.50	124,000	10,087,700	81.352	42.34	41.28	42.74	41.28	43.77	233,711	43.163	-1.48%
2010-03-22	0	81.00	80.85	81.75	80.85	83.40	288,380	23,891,897	82.849	42.98	42.90	43.37	42.90	44.25	543,529	43.957	-2.82%
2010-03-19	0	83.35	83.25	83.95	82.80	83.90	214,000	17,774,250	83.057	44.22	44.17	44.54	43.93	44.51	403,340	44.068	0.60%
2010-03-18	0	82.85	82.85	82.95	82.30	83.80	108,362	9,017,903	83.220	43.96	43.96	44.01	43.67	44.46	204,237	44.154	0.30%
2010-03-17	0	82.60	82.45	82.80	82.00	83.00	40,000	3,293,750	82.344	43.83	43.75	43.93	43.51	44.04	75,391	43.689	0.55%
2010-03-16	0	82.15	82.10	83.00	82.10	83.80	123,668	10,281,957	83.142	43.59	43.56	44.04	43.56	44.46	233,085	44.112	-1.56%
2010-03-15	0	83.45	83.35	83.60	83.15	83.50	97,000	8,082,200	83.322	44.28	44.22	44.36	44.12	44.30	182,822	44.208	0.12%
2010-03-12	0	83.35	82.90	83.40	80.75	83.35	205,300	16,727,600	81.479	44.22	43.98	44.25	42.84	44.22	386,942	43.230	4.06%
2010-03-11	0	80.90	80.60	81.60	80.00	81.50	41,000	3,312,950	80.804	42.50	42.34	42.87	42.03	42.81	78,047	42.448	0.50%
2010-03-10	0	80.50	80.20	80.50	78.80	81.85	319,912	25,684,559	80.286	42.29	42.13	42.29	41.40	43.00	608,981	42.176	-1.41%
2010-03-09	0	81.65	80.00	81.65	81.65	81.80	4,595	374,738	81.553	42.89	42.03	42.89	42.89	42.97	8,747	42.842	-0.24%
2010-03-08	0	81.85	81.85	82.35	81.85	82.65	13,000	1,067,900	82.146	43.00	43.00	43.26	43.00	43.42	24,747	43.153	0.18%
2010-03-05	0	81.70	81.70	81.90	81.70	82.60	13,330	1,092,611	81.966	42.92	42.92	43.02	42.92	43.39	25,375	43.059	0.00%
2010-03-04	0	81.70	81.70	81.80	80.10	81.70	55,000	4,449,150	80.894	42.92	42.92	42.97	42.08	42.92	104,697	42.495	2.38%
2010-03-03	0	79.80	79.50	79.85	79.30	79.85	40,000	3,187,250	79.681	41.92	41.76	41.95	41.66	41.95	76,144	41.858	1.72%
2010-03-02	0	78.45	78.40	78.95	78.40	79.80	145,787	11,535,022	79.122	41.21	41.19	41.47	41.19	41.92	277,519	41.565	-1.07%
2010-03-01	0	79.30	79.30	79.50	78.30	81.25	117,000	9,333,095	79.770	41.66	41.66	41.76	41.13	42.68	222,720	41.905	-0.69%
2010-02-26	0	79.85	79.80	81.00	79.65	81.00	103,788	8,314,652	80.112	41.95	41.92	42.55	41.84	42.55	197,570	42.085	-0.19%
2010-02-25	0	80.00	80.00	81.05	79.20	80.15	121,000	9,673,350	79.945	42.03	42.03	42.58	41.61	42.10	230,334	41.997	0.00%
2010-02-24	0	80.00	80.00	80.40	79.30	80.05	151,765	12,118,409	79.850	42.03	42.03	42.24	41.66	42.05	288,898	41.947	0.57%
2010-02-23	0	79.55	79.55	79.80	79.55	80.15	73,000	5,843,950	80.054	41.79	41.79	41.92	41.79	42.10	138,962	42.054	-0.81%
2010-02-22	0	80.20	80.00	80.50	80.00	80.50	8,750	700,600	80.069	42.13	42.03	42.29	42.03	42.29	16,656	42.062	0.00%
2010-02-19	0	80.20	80.00	81.20	79.65	81.10	202,000	16,167,150	80.035	42.13	42.03	42.66	41.84	42.60	384,525	42.044	0.00%
2010-02-18	0	80.20	79.60	80.70	79.40	80.80	38,000	3,045,750	80.151	42.13	41.82	42.39	41.71	42.45	72,336	42.105	0.38%
2010-02-17	0	79.90	79.50	79.95	79.40	80.10	66,000	5,269,950	79.848	41.97	41.76	42.00	41.71	42.08	125,637	41.946	-0.25%
2010-02-12	0	80.10	79.50	80.10	79.25	80.10	9,645	770,554	79.892	42.08	41.76	42.08	41.63	42.08	18,360	41.969	1.07%
2010-02-11	0	79.25	79.20	79.75	78.75	79.35	125,500	9,936,625	79.176	41.63	41.61	41.89	41.37	41.68	238,901	41.593	-0.63%
2010-02-10	0	79.75	79.35	79.75	79.50	79.95	8,000	638,100	79.763	41.89	41.68	41.89	41.76	42.00	15,229	41.901	0.31%
2010-02-09	0	79.50	79.30	79.55	79.30	79.80	210,000	16,687,000	79.462	41.76	41.66	41.79	41.66	41.92	399,754	41.743	0.25%
2010-02-08	0	79.30	79.30	79.45	78.50	79.70	74,060	5,857,078	79.086	41.66	41.66	41.74	41.24	41.87	140,980	41.545	1.54%
2010-02-05	0	78.10	78.10	78.40	77.95	78.30	62,580	4,890,856	78.154	41.03	41.03	41.19	40.95	41.13	119,127	41.056	-0.13%
2010-02-04	0	78.20	78.00	78.60	77.70	79.25	81,000	6,322,650	78.057	41.08	40.98	41.29	40.82	41.63	154,191	41.005	-1.32%
2010-02-03	0	79.25	79.00	79.25	78.85	79.40	7,000	554,500	79.214	41.63	41.50	41.63	41.42	41.71	13,325	41.613	-0.44%
2010-02-02	0	79.60	78.95	79.60	78.00	79.60	32,631	2,568,089	78.701	41.82	41.47	41.82	40.98	41.82	62,116	41.343	2.05%
2010-02-01	0	78.00	78.10	78.30	75.80	78.00	39,000	3,003,900	77.023	40.98	41.03	41.13	39.82	40.98	74,240	40.462	2.50%
2010-01-29	0	76.10	76.05	76.85	76.05	78.00	92,718	7,162,655	77.252	39.98	39.95	40.37	39.95	40.98	176,497	40.582	-3.55%
2010-01-28	0	78.90	78.10	78.90	77.10	79.30	2,000	156,400	78.200	41.45	41.03	41.45	40.50	41.66	3,807	41.080	1.41%
2010-01-27	0	77.80	77.60	78.05	77.60	78.10	46,289	3,592,706	77.615	40.87	40.77	41.00	40.77	41.03	88,115	40.773	-0.51%
2010-01-26	0	78.20	77.50	78.40	75.60	78.30	94,119	7,205,236	76.555	41.08	40.71	41.19	39.71	41.13	179,164	40.216	1.03%
2010-01-25	0	77.40	77.35	78.00	77.20	77.80	150,000	11,618,150	77.454	40.66	40.63	40.98	40.55	40.87	285,538	40.689	-1.65%
2010-01-22	0	78.70	78.70	79.00	78.10	81.25	131,868	10,486,596	79.523	41.34	41.34	41.50	41.03	42.68	251,023	41.776	-5.12%
2010-01-21	0	82.95	82.20	83.00	82.00	83.90	94,782	7,848,698	82.808	43.58	43.18	43.60	43.08	44.07	180,426	43.501	-1.01%
2010-01-20	0	83.80	83.15	84.10	82.90	84.10	15,060	1,258,093	83.539	44.02	43.68	44.18	43.55	44.18	28,668	43.885	-0.42%
2010-01-19	0	84.15	83.40	84.40	83.10	84.20	47,000	3,922,300	83.453	44.21	43.81	44.34	43.65	44.23	89,469	43.840	0.90%
2010-01-18	0	83.40	83.30	84.35	83.00	84.00	11,000	917,600	83.418	43.81	43.76	44.31	43.60	44.13	20,939	43.822	0.00%
2010-01-15	0	83.40	83.15	83.95	83.10	84.80	31,000	2,582,101	83.294	43.81	43.68	44.10	43.65	44.55	59,011	43.756	0.36%
2010-01-14	0	83.10	83.05	83.60	82.30	85.80	139,000	11,581,050	83.317	43.65	43.63	43.92	43.23	45.07	264,599	43.768	1.53%
2010-01-13	0	81.85	81.85	83.95	81.80	83.80	56,000	4,605,600	82.243	43.00	43.00	44.10	42.97	44.02	106,601	43.204	-2.56%
2010-01-12	0	84.00	83.90	84.00	83.95	84.40	235,429	19,781,857	84.025	44.13	44.07	44.13	44.10	44.34	448,160	44.140	0.12%
2010-01-11	0	83.90	84.00	84.40	83.90	84.50	90,000	7,589,900	84.332	44.07	44.13	44.34	44.07	44.39	171,323	44.302	-0.42%
2010-01-08	0	84.25	84.10	84.50	84.05	84.50	70,000	5,898,850	84.269	44.26	44.18	44.39	44.15	44.39	133,251	44.269	-0.18%
2010-01-07	0	84.40	84.20	84.40	84.20	84.50	19,400	1,636,660	84.364	44.34	44.23	44.34	44.23	44.39	36,930	44.318	-0.59%
2010-01-06	0	84.90	84.50	85.00	84.70	85.70	69,000	5,887,900	85.332	44.60	44.39	44.65	44.49	45.02	131,348	44.827	-1.22%
2010-01-05	0	85.95	85.15	85.95	83.85	86.10	131,237	11,204,985	85.380	45.15	44.73	45.15	44.05	45.23	249,821	44.852	2.81%
2010-01-04	0	83.60	83.60	84.00	83.50	84.00	16,000	1,338,500	83.656	43.92	43.92	44.13	43.86	44.13	30,457	43.947	1.03%
2009-12-31	0	82.75	82.40	83.20	82.20	83.50	22,480	1,860,296	82.753	43.47	43.29	43.71	43.18	43.86	42,793	43.472	-0.90%
2009-12-30	0	83.50	83.10	83.50	82.60	83.60	37,546	3,126,035	83.259	43.86	43.65	43.86	43.39	43.92	71,472	43.738	0.24%
2009-12-29	0	83.30	83.25	83.50	82.80	83.50	24,000	1,996,350	83.181	43.76	43.73	43.86	43.50	43.86	45,686	43.697	0.66%
2009-12-28	0	82.75	82.65	82.95	82.75	82.95	5,000	414,550	82.910	43.47	43.42	43.58	43.47	43.58	9,518	43.555	-0.24%
2009-12-24	0	82.95	82.95	83.10	82.75	83.20	17,000	1,411,750	83.044	43.58	43.58	43.65	43.47	43.71	32,361	43.625	0.24%
2009-12-23	0	82.75	82.20	82.75	82.75	82.75	2,000	165,500	82.750	43.47	43.18	43.47	43.47	43.47	3,807	43.470	1.97%
2009-12-22	0	81.15	81.15	81.50	81.00	81.15	37,000	2,999,800	81.076	42.63	42.63	42.81	42.55	42.63	70,433	42.591	0.19%
2009-12-21	0	81.00	81.00	81.20	81.00	82.00	32,640	2,647,660	81.117	42.55	42.55	42.66	42.55	43.08	62,133	42.613	-1.34%
2009-12-18	0	82.10	82.00	82.65	82.00	83.00	33,000	2,715,700	82.294	43.13	43.08	43.42	43.08	43.60	62,818	43.231	-2.03%
2009-12-17	0	83.80	83.80	84.00	83.70	84.00	14,000	1,173,700	83.836	44.02	44.02	44.13	43.97	44.13	26,650	44.041	0.12%
2009-12-16	0	83.70	83.70	84.10	83.20	84.20	28,000	2,341,870	83.638	43.97	43.97	44.18	43.71	44.23	53,301	43.937	-0.59%
2009-12-15	0	84.20	84.20	84.60	83.50	84.70	61,483	5,179,005	84.235	44.23	44.23	44.44	43.86	44.49	117,038	44.250	-0.30%
2009-12-14	0	84.45	84.45	84.85	84.10	85.40	51,000	4,308,450	84.479	44.36	44.36	44.57	44.18	44.86	97,083	44.379	0.06%
2009-12-11	0	84.40	84.20	85.00	84.00	85.80	131,000	11,152,200	85.131	44.34	44.23	44.65	44.13	45.07	249,370	44.721	-0.76%
2009-12-10	0	85.05	85.00	85.60	84.00	89.00	107,000	9,200,600	85.987	44.68	44.65	44.97	44.13	46.75	203,684	45.171	-4.38%
2009-12-09	0	88.95	87.75	88.95	85.30	88.95	138,300	12,022,795	86.933	46.73	46.10	46.73	44.81	46.73	263,266	45.668	0.17%
2009-12-08	0	88.80	87.70	88.85	87.50	90.50	64,000	5,662,900	88.483	46.65	46.07	46.67	45.97	47.54	121,830	46.482	-1.66%
2009-12-07	0	90.30	89.60	90.80	89.60	90.40	10,000	899,500	89.950	47.44	47.07	47.70	47.07	47.49	19,036	47.253	-0.11%
2009-12-04	0	90.40	90.05	90.40	90.10	91.40	136,900	12,409,590	90.647	47.49	47.31	47.49	47.33	48.01	260,601	47.619	-0.66%
2009-12-03	0	91.00	89.90	91.00	89.80	91.00	32,000	2,903,150	90.723	47.80	47.23	47.80	47.17	47.80	60,915	47.659	0.89%
2009-12-02	0	90.20	90.05	90.20	90.00	92.80	200,000	18,107,300	90.537	47.38	47.31	47.38	47.28	48.75	380,718	47.561	0.28%
2009-12-01	0	89.95	89.95	90.00	89.50	91.00	61,000	5,492,550	90.042	47.25	47.25	47.28	47.02	47.80	116,119	47.301	-0.11%
2009-11-30	0	90.05	90.00	91.55	88.80	91.80	28,000	2,550,150	91.077	47.31	47.28	48.09	46.65	48.22	53,301	47.845	0.06%
2009-11-27	0	90.00	88.95	90.25	88.35	90.30	95,000	8,519,130	89.675	47.28	46.73	47.41	46.41	47.44	180,841	47.108	-0.06%
2009-11-26	0	90.05	89.80	91.05	89.80	92.00	107,000	9,708,600	90.735	47.31	47.17	47.83	47.17	48.33	203,684	47.665	0.50%
2009-11-25	0	89.60	89.30	89.60	89.20	91.10	31,000	2,803,450	90.434	47.07	46.91	47.07	46.86	47.86	59,011	47.507	-2.61%
2009-11-24	0	92.00	91.00	92.50	90.95	94.00	30,496	2,802,874	91.910	48.33	47.80	48.59	47.78	49.38	58,052	48.282	1.55%
2009-11-23	0	90.60	90.50	90.95	90.50	92.80	22,000	2,024,350	92.016	47.59	47.54	47.78	47.54	48.75	41,879	48.338	-0.98%
2009-11-20	0	91.50	91.50	92.45	91.50	93.00	49,400	4,569,490	92.500	48.07	48.07	48.57	48.07	48.86	94,037	48.592	-1.08%
2009-11-19	0	94.00	93.80	94.00	93.80	94.50	62,000	5,829,750	94.028	48.59	48.49	48.59	48.49	48.85	119,936	48.607	0.53%
2009-11-18	0	93.50	93.45	93.50	92.60	94.00	102,120	9,515,612	93.181	48.33	48.31	48.33	47.87	48.59	197,547	48.169	0.00%
2009-11-17	0	93.50	93.50	94.00	92.75	94.00	64,280	6,008,272	93.470	48.33	48.33	48.59	47.95	48.59	124,347	48.319	-0.21%
2009-11-16	0	93.70	93.70	94.40	93.55	95.25	120,815	11,368,970	94.102	48.44	48.44	48.80	48.36	49.24	233,712	48.645	0.05%
2009-11-13	0	93.65	93.00	93.65	91.30	96.15	77,400	7,222,760	93.317	48.41	48.08	48.41	47.20	49.70	149,727	48.239	-2.35%
2009-11-12	0	95.90	95.55	95.90	95.55	97.00	115,000	11,013,050	95.766	49.57	49.39	49.57	49.39	50.14	222,463	49.505	-0.88%
2009-11-11	0	96.75	96.20	96.80	95.50	96.75	134,640	12,932,431	96.052	50.01	49.73	50.04	49.37	50.01	260,456	49.653	1.04%
2009-11-10	0	95.75	95.00	95.90	95.00	95.90	31,400	2,985,650	95.084	49.50	49.11	49.57	49.11	49.57	60,742	49.153	0.79%
2009-11-09	0	95.00	95.00	95.60	94.85	95.95	379,000	36,004,600	94.999	49.11	49.11	49.42	49.03	49.60	733,160	49.109	0.00%
2009-11-06	0	95.00	93.90	95.15	92.40	95.00	129,000	12,163,450	94.290	49.11	48.54	49.19	47.77	49.11	249,545	48.742	5.03%
2009-11-05	0	90.45	90.40	90.80	88.80	92.90	53,000	4,804,900	90.658	46.76	46.73	46.94	45.90	48.02	102,526	46.865	2.55%
2009-11-04	0	88.20	87.25	88.50	88.20	88.80	96,000	8,363,836	87.123	45.59	45.10	45.75	45.59	45.90	185,708	45.038	0.23%
2009-11-03	0	88.00	87.05	88.20	86.30	89.75	20,762	1,818,266	87.577	45.49	45.00	45.59	44.61	46.40	40,163	45.272	0.00%
2009-11-02	0	88.00	88.00	88.30	84.00	88.00	42,000	3,611,250	85.982	45.49	45.49	45.65	43.42	45.49	81,247	44.448	0.86%
2009-10-30	0	87.25	87.20	88.20	87.20	89.05	68,000	5,989,550	88.082	45.10	45.08	45.59	45.08	46.03	131,543	45.533	-1.36%
2009-10-29	0	88.45	88.40	89.00	88.00	89.00	65,000	5,749,750	88.458	45.72	45.70	46.01	45.49	46.01	125,740	45.727	-0.39%
2009-10-28	0	88.80	88.80	89.15	88.00	89.00	57,000	5,045,702	88.521	45.90	45.90	46.09	45.49	46.01	110,264	45.760	0.23%
2009-10-27	0	88.60	87.80	88.00	87.10	89.80	68,000	6,024,400	88.594	45.80	45.39	45.49	45.03	46.42	131,543	45.798	-0.28%
2009-10-23	0	88.85	88.60	89.20	88.85	89.50	9,000	802,550	89.172	45.93	45.80	46.11	45.93	46.27	17,410	46.097	-0.34%
2009-10-22	0	89.15	87.30	89.15	86.15	89.50	60,660	5,287,280	87.163	46.09	45.13	46.09	44.53	46.27	117,344	45.058	3.42%
2009-10-21	0	86.20	86.20	86.75	85.90	86.90	11,000	949,700	86.336	44.56	44.56	44.84	44.41	44.92	21,279	44.631	-1.49%
2009-10-20	0	87.50	87.50	88.00	85.65	88.00	58,000	5,062,300	87.281	45.23	45.23	45.49	44.28	45.49	112,199	45.119	1.16%
2009-10-19	0	86.50	86.50	87.00	86.15	87.00	232,140	19,995,350	86.135	44.72	44.72	44.97	44.53	44.97	449,065	44.527	-0.12%
2009-10-16	0	86.60	85.75	86.60	84.50	86.80	80,000	6,879,150	85.989	44.77	44.33	44.77	43.68	44.87	154,757	44.451	2.36%
2009-10-15	0	84.60	84.50	84.60	84.05	85.00	46,000	3,890,450	84.575	43.73	43.68	43.73	43.45	43.94	88,985	43.720	-0.35%
2009-10-14	0	84.90	84.20	84.90	83.30	85.55	78,000	6,633,400	85.044	43.89	43.53	43.89	43.06	44.22	150,888	43.962	-0.76%
2009-10-13	0	85.55	84.85	85.50	85.00	86.30	76,000	6,508,000	85.632	44.22	43.86	44.20	43.94	44.61	147,019	44.266	0.00%
2009-10-12	0	85.55	85.50	85.90	85.50	86.85	30,500	2,619,450	85.884	44.22	44.20	44.41	44.20	44.90	59,001	44.397	0.65%
2009-10-09	0	85.00	84.50	85.00	85.00	85.75	58,000	4,948,450	85.318	43.94	43.68	43.94	43.94	44.33	112,199	44.104	0.35%
2009-10-08	0	84.70	84.70	85.00	84.65	85.00	117,770	9,960,699	84.578	43.78	43.78	43.94	43.76	43.94	227,821	43.722	0.12%
2009-10-07	0	84.60	84.60	84.80	84.50	84.65	60,277	5,095,797	84.540	43.73	43.73	43.84	43.68	43.76	116,603	43.702	0.12%
2009-10-06	0	84.50	83.80	84.50	83.90	84.90	104,000	8,770,900	84.336	43.68	43.32	43.68	43.37	43.89	201,184	43.596	0.18%
2009-10-05	0	84.35	83.70	84.40	82.45	84.50	109,000	9,146,100	83.909	43.60	43.27	43.63	42.62	43.68	210,856	43.376	2.00%
2009-10-02	0	82.70	82.00	82.80	81.50	82.85	72,000	5,919,600	82.217	42.75	42.39	42.80	42.13	42.83	139,281	42.501	0.85%
2009-09-30	0	82.00	82.00	83.00	80.50	85.00	161,652	13,276,926	82.133	42.39	42.39	42.91	41.61	43.94	312,709	42.458	0.61%
2009-09-29	0	81.50	81.15	81.80	80.45	81.95	107,000	8,694,100	81.253	42.13	41.95	42.29	41.59	42.36	206,987	42.003	2.39%
2009-09-28	0	79.60	79.60	79.80	77.30	80.00	92,624	7,338,983	79.234	41.15	41.15	41.25	39.96	41.36	179,177	40.959	-1.24%
2009-09-25	0	80.60	80.55	80.80	79.70	81.20	160,000	12,885,408	80.534	41.67	41.64	41.77	41.20	41.98	309,513	41.631	1.32%
2009-09-24	0	79.55	79.55	80.00	78.00	81.40	197,000	15,685,600	79.622	41.12	41.12	41.36	40.32	42.08	381,088	41.160	1.99%
2009-09-23	0	78.00	77.60	78.45	76.50	78.60	88,675	6,832,215	77.048	40.32	40.11	40.55	39.55	40.63	171,538	39.829	1.63%
2009-09-22	0	76.75	76.00	76.75	75.70	77.00	311,000	23,770,425	76.432	39.68	39.29	39.68	39.13	39.80	601,617	39.511	1.39%
2009-09-21	0	75.70	75.70	75.80	75.20	75.80	92,000	6,970,200	75.763	39.13	39.13	39.18	38.87	39.18	177,970	39.165	0.00%
2009-09-18	0	75.70	75.45	75.70	75.20	76.00	342,000	25,837,772	75.549	39.13	39.00	39.13	38.87	39.29	661,585	39.054	0.20%
2009-09-17	0	75.55	75.50	75.75	75.50	75.90	132,000	9,976,350	75.578	39.05	39.03	39.16	39.03	39.24	255,349	39.070	0.07%
2009-09-16	0	75.50	75.30	75.50	75.25	76.00	332,000	25,073,250	75.522	39.03	38.93	39.03	38.90	39.29	642,240	39.040	0.53%
2009-09-15	0	75.10	75.30	75.50	75.10	75.50	184,000	13,854,800	75.298	38.82	38.93	39.03	38.82	39.03	355,940	38.924	-0.27%
2009-09-14	0	75.30	75.30	75.50	74.45	76.00	118,000	8,901,200	75.434	38.93	38.93	39.03	38.49	39.29	228,266	38.995	0.00%
2009-09-11	0	75.30	75.20	75.55	75.10	75.75	80,000	6,042,700	75.534	38.93	38.87	39.05	38.82	39.16	154,757	39.046	-0.13%
2009-09-10	0	75.40	75.20	75.40	74.50	75.55	201,000	15,052,900	74.890	38.98	38.87	38.98	38.51	39.05	388,826	38.714	1.21%
2009-09-09	0	74.50	74.45	74.50	72.50	74.70	152,000	11,254,200	74.041	38.51	38.49	38.51	37.48	38.62	294,038	38.275	3.04%
2009-09-08	0	72.30	71.70	72.40	71.50	72.35	99,000	7,113,050	71.849	37.37	37.06	37.43	36.96	37.40	191,511	37.142	1.40%
2009-09-07	0	71.30	71.20	71.30	71.10	72.05	158,000	11,320,150	71.647	36.86	36.81	36.86	36.75	37.25	305,645	37.037	-1.04%
2009-09-04	0	72.05	72.05	72.20	72.05	72.80	52,000	3,765,400	72.412	37.25	37.25	37.32	37.25	37.63	100,592	37.432	0.07%
2009-09-03	0	72.00	71.95	72.30	71.70	73.00	119,000	8,605,850	72.318	37.22	37.19	37.37	37.06	37.74	230,201	37.384	-1.10%
2009-09-02	0	72.80	72.65	73.05	72.20	74.00	131,000	9,564,600	73.012	37.63	37.56	37.76	37.32	38.25	253,414	37.743	-0.75%
2009-09-01	0	73.35	72.90	73.35	72.85	74.25	53,545	3,937,421	73.535	37.92	37.68	37.92	37.66	38.38	103,581	38.013	-1.21%
2009-08-31	0	74.25	73.55	74.50	73.45	74.70	93,000	6,876,900	73.945	38.38	38.02	38.51	37.97	38.62	179,905	38.225	-1.59%
2009-08-28	0	75.45	75.45	75.50	74.30	75.50	132,000	9,959,750	75.453	39.00	39.00	39.03	38.41	39.03	255,349	39.005	1.75%
2009-08-27	0	74.15	73.80	75.05	74.15	76.40	57,000	4,293,800	75.330	38.33	38.15	38.80	38.33	39.49	110,264	38.941	-1.72%
2009-08-26	0	75.45	75.45	75.85	75.40	76.30	26,000	1,970,100	75.773	39.00	39.00	39.21	38.98	39.44	50,296	39.170	-0.33%
2009-08-25	0	75.70	75.00	75.70	75.90	75.95	103,000	7,787,450	75.606	39.13	38.77	39.13	39.24	39.26	199,249	39.084	0.13%
2009-08-24	0	75.60	75.60	76.00	75.25	75.60	52,000	3,925,450	75.489	39.08	39.08	39.29	38.90	39.08	100,592	39.024	0.13%
2009-08-21	0	75.50	75.00	75.60	75.50	76.05	7,000	530,700	75.814	39.03	38.77	39.08	39.03	39.31	13,541	39.191	0.00%
2009-08-20	0	75.50	74.75	75.50	73.30	76.50	40,000	2,996,750	74.919	39.03	38.64	39.03	37.89	39.55	77,378	38.729	-1.31%
2009-08-19	0	76.50	74.80	77.00	71.95	76.80	53,166	3,935,252	74.018	39.55	38.67	39.80	37.19	39.70	102,847	38.263	4.94%
2009-08-18	0	72.90	72.85	73.00	71.50	73.00	31,121	2,255,864	72.487	37.68	37.66	37.74	36.96	37.74	60,202	37.471	1.25%
2009-08-17	0	72.00	72.00	72.50	71.20	74.00	43,878	3,217,144	73.320	37.22	37.22	37.48	36.81	38.25	84,880	37.902	-4.00%
2009-08-14	0	75.00	74.05	76.00	73.50	75.95	73,000	5,419,150	74.235	38.77	38.28	39.29	38.00	39.26	141,216	38.375	1.42%
2009-08-13	0	73.95	73.95	74.70	73.95	75.00	34,100	2,544,330	74.614	38.23	38.23	38.62	38.23	38.77	65,965	38.571	-1.14%
2009-08-12	0	74.80	74.75	74.80	74.80	75.20	178,900	13,582,855	75.924	38.67	38.64	38.67	38.67	38.87	346,075	39.248	-0.86%
2009-08-11	0	75.45	75.45	76.00	75.40	76.30	20,502	1,549,400	75.573	39.00	39.00	39.29	38.98	39.44	39,660	39.067	-1.11%
2009-08-10	0	76.30	75.85	76.30	75.80	76.40	17,000	1,296,600	76.271	39.44	39.21	39.44	39.18	39.49	32,886	39.427	0.66%
2009-08-07	0	75.80	75.00	75.90	75.20	76.80	113,144	8,551,344	75.579	39.18	38.77	39.24	38.87	39.70	218,872	39.070	-0.66%
2009-08-06	0	76.30	76.50	76.55	75.25	76.95	176,000	13,391,250	76.087	39.44	39.55	39.57	38.90	39.78	340,465	39.332	0.39%
2009-08-05	0	76.00	75.70	75.85	76.00	77.30	153,000	11,706,987	76.516	39.29	39.13	39.21	39.29	39.96	295,972	39.554	0.40%
2009-08-04	0	75.70	75.40	75.70	74.30	76.30	178,000	13,515,250	75.928	39.13	38.98	39.13	38.41	39.44	344,334	39.250	1.88%
2009-08-03	0	74.30	74.30	74.50	73.90	74.90	82,000	6,085,914	74.218	38.41	38.41	38.51	38.20	38.72	158,626	38.367	1.78%
2009-07-31	0	73.00	73.00	73.80	73.00	74.00	109,044	8,040,754	73.739	37.74	37.74	38.15	37.74	38.25	210,941	38.118	-0.27%
2009-07-30	0	73.20	72.80	73.25	71.85	74.55	67,000	4,927,825	73.550	37.84	37.63	37.87	37.14	38.54	129,609	38.021	-0.61%
2009-07-29	0	73.65	73.55	74.00	73.30	76.00	53,000	3,946,650	74.465	38.07	38.02	38.25	37.89	39.29	102,526	38.494	-3.98%
2009-07-28	0	76.70	76.60	77.00	76.50	78.00	302,000	23,252,500	76.995	39.65	39.60	39.80	39.55	40.32	584,207	39.802	-1.03%
2009-07-27	0	77.50	77.25	77.50	77.20	78.00	23,000	1,790,400	77.843	40.06	39.93	40.06	39.91	40.32	44,493	40.240	0.06%
2009-07-24	0	77.45	77.20	77.45	73.50	77.90	165,600	12,422,577	75.016	40.04	39.91	40.04	38.00	40.27	320,346	38.779	5.81%
2009-07-23	0	73.20	72.40	73.20	72.05	73.50	43,000	3,137,750	72.971	37.84	37.43	37.84	37.25	38.00	83,182	37.722	0.97%
2009-07-22	0	72.50	72.20	73.00	71.00	74.00	114,100	8,303,290	72.772	37.48	37.32	37.74	36.70	38.25	220,722	37.619	2.84%
2009-07-21	0	70.50	70.50	70.70	68.80	70.50	112,700	7,838,510	69.552	36.44	36.44	36.55	35.57	36.44	218,014	35.954	2.17%
2009-07-20	0	69.00	68.65	69.00	68.60	69.10	117,000	8,071,900	68.991	35.67	35.49	35.67	35.46	35.72	226,332	35.664	0.95%
2009-07-17	0	68.35	68.10	68.70	68.30	68.70	52,000	3,556,150	68.388	35.33	35.20	35.51	35.31	35.51	100,592	35.352	-0.22%
2009-07-16	0	68.50	68.20	68.50	67.65	68.80	126,000	8,604,850	68.292	35.41	35.26	35.41	34.97	35.57	243,742	35.303	0.88%
2009-07-15	0	67.90	67.65	67.90	67.55	68.10	57,000	3,862,850	67.769	35.10	34.97	35.10	34.92	35.20	110,264	35.033	-0.29%
2009-07-14	0	68.10	68.10	68.90	68.00	68.90	13,000	888,350	68.335	35.20	35.20	35.62	35.15	35.62	25,148	35.325	-0.58%
2009-07-13	0	68.50	67.80	68.50	68.30	69.00	320,000	21,920,525	68.502	35.41	35.05	35.41	35.31	35.67	619,027	35.411	-1.01%
2009-07-10	0	69.20	67.55	69.20	68.30	69.40	6,900	476,460	69.052	35.77	34.92	35.77	35.31	35.88	13,348	35.696	0.14%
2009-07-09	0	69.10	68.00	69.10	66.50	69.20	71,550	4,864,459	67.987	35.72	35.15	35.72	34.38	35.77	138,411	35.145	3.13%
2009-07-08	0	67.00	67.00	67.30	65.00	67.80	41,200	2,746,160	66.654	34.64	34.64	34.79	33.60	35.05	79,700	34.456	-1.11%
2009-07-07	0	67.75	67.00	67.75	67.00	67.75	37,000	2,483,487	67.121	35.02	34.64	35.02	34.64	35.02	71,575	34.698	1.73%
2009-07-06	0	66.60	66.15	66.80	66.50	68.00	16,000	1,070,300	66.894	34.43	34.20	34.53	34.38	35.15	30,951	34.580	-1.26%
2009-07-03	0	67.45	66.50	67.45	67.00	67.60	176,655	11,932,628	67.548	34.87	34.38	34.87	34.64	34.95	341,732	34.918	-0.44%
2009-07-02	0	67.75	66.60	67.75	66.45	68.45	51,941	3,513,954	67.653	35.02	34.43	35.02	34.35	35.38	100,478	34.972	1.42%
2009-06-30	0	66.80	66.00	67.60	66.00	67.90	134,643	9,045,835	67.184	34.53	34.12	34.95	34.12	35.10	260,461	34.730	-1.62%
2009-06-29	0	67.90	66.70	67.95	67.90	68.20	7,000	476,050	68.007	35.10	34.48	35.13	35.10	35.26	13,541	35.156	-0.07%
2009-06-26	0	67.95	67.55	68.20	67.55	68.40	122,000	8,295,750	67.998	35.13	34.92	35.26	34.92	35.36	236,004	35.151	0.07%
2009-06-25	0	67.90	67.85	67.90	67.00	67.90	15,404	1,038,549	67.421	35.10	35.07	35.10	34.64	35.10	29,798	34.853	1.34%
2009-06-24	0	67.00	67.00	67.15	66.50	67.15	176,000	11,782,020	66.943	34.64	34.64	34.71	34.38	34.71	340,465	34.606	-0.15%
2009-06-23	0	67.10	67.00	67.10	66.15	67.40	215,722	14,393,816	66.724	34.69	34.64	34.69	34.20	34.84	417,305	34.492	-0.15%
2009-06-22	0	67.20	67.00	67.70	66.10	68.00	43,000	2,881,050	67.001	34.74	34.64	35.00	34.17	35.15	83,182	34.636	-0.07%
2009-06-19	0	67.25	67.00	67.25	66.00	67.30	120,000	7,991,000	66.592	34.76	34.64	34.76	34.12	34.79	232,135	34.424	3.46%
2009-06-18	0	65.00	65.00	65.85	63.30	65.95	162,620	10,589,880	65.120	33.60	33.60	34.04	32.72	34.09	314,582	33.663	2.44%
2009-06-17	0	63.45	63.20	63.95	62.40	64.50	115,056	7,288,706	63.349	32.80	32.67	33.06	32.26	33.34	222,571	32.748	-1.01%
2009-06-16	0	64.10	64.05	64.10	62.85	67.00	221,000	14,299,650	64.704	33.14	33.11	33.14	32.49	34.64	427,515	33.448	-4.11%
2009-06-15	0	66.85	66.20	66.90	66.50	68.80	97,000	6,543,600	67.460	34.56	34.22	34.58	34.38	35.57	187,643	34.873	-2.34%
2009-06-12	0	68.45	68.20	68.55	67.30	68.65	435,000	29,676,650	68.222	35.38	35.26	35.44	34.79	35.49	841,490	35.267	1.78%
2009-06-11	0	67.25	67.25	67.70	66.60	68.40	178,166	11,970,931	67.190	34.76	34.76	35.00	34.43	35.36	344,655	34.733	-0.30%
2009-06-10	0	67.45	67.20	67.60	66.35	67.50	111,000	7,436,350	66.994	34.87	34.74	34.95	34.30	34.89	214,725	34.632	0.97%
2009-06-09	0	66.80	65.90	66.80	65.10	67.05	123,900	8,210,780	66.269	34.53	34.07	34.53	33.65	34.66	239,679	34.257	0.75%
2009-06-08	0	66.30	65.60	66.50	65.60	67.00	51,000	3,387,850	66.428	34.27	33.91	34.38	33.91	34.64	98,657	34.340	0.68%
2009-06-05	0	65.85	65.70	66.40	65.70	67.10	27,000	1,787,350	66.198	34.04	33.96	34.32	33.96	34.69	52,230	34.220	-0.23%
2009-06-04	0	66.00	66.00	66.45	65.50	68.65	112,000	7,405,550	66.121	34.12	34.12	34.35	33.86	35.49	216,659	34.181	-2.08%
2009-06-03	0	67.40	67.00	67.80	67.20	68.15	120,000	8,117,250	67.644	34.84	34.64	35.05	34.74	35.23	232,135	34.968	1.81%
2009-06-02	0	66.20	66.05	67.00	65.80	70.00	110,000	7,447,700	67.706	34.22	34.14	34.64	34.01	36.19	212,790	35.000	-0.97%
2009-06-01	0	66.85	66.80	67.60	66.20	69.90	5,012,800	326,469,090	65.127	34.56	34.53	34.95	34.22	36.13	9,697,056	33.667	0.98%
2009-05-29	0	66.20	66.10	66.60	62.75	68.05	243,902	16,088,839	65.964	34.22	34.17	34.43	32.44	35.18	471,818	34.100	5.92%
2009-05-27	0	62.50	62.40	62.80	60.00	63.00	168,000	10,387,050	61.828	32.31	32.26	32.46	31.02	32.57	324,989	31.961	2.29%
2009-05-26	0	61.10	60.60	61.10	60.00	61.20	65,000	3,945,800	60.705	31.59	31.33	31.59	31.02	31.64	125,740	31.381	0.49%
2009-05-25	0	60.80	60.80	61.05	59.10	61.50	61,941	3,754,592	60.616	31.43	31.43	31.56	30.55	31.79	119,822	31.335	2.53%
2009-05-22	0	59.30	58.95	59.30	58.40	60.40	102,000	6,065,850	59.469	30.65	30.47	30.65	30.19	31.22	197,315	30.742	-2.15%
2009-05-21	0	60.60	60.40	60.80	58.30	60.70	145,000	8,703,600	60.025	31.33	31.22	31.43	30.14	31.38	280,497	31.029	3.06%
2009-05-20	0	58.80	58.40	58.80	56.50	58.80	354,200	20,641,895	58.278	30.40	30.19	30.40	29.21	30.40	685,185	30.126	4.07%
2009-05-19	0	56.50	56.00	56.60	55.25	56.70	90,000	5,067,000	56.300	29.21	28.95	29.26	28.56	29.31	174,101	29.104	3.48%
2009-05-18	0	54.60	54.50	54.70	51.50	54.60	105,441	5,628,464	53.380	28.22	28.17	28.28	26.62	28.22	203,971	27.594	1.02%
2009-05-15	0	54.05	54.05	54.65	53.60	55.45	152,100	8,304,080	54.596	27.94	27.94	28.25	27.71	28.66	294,231	28.223	0.84%
2009-05-14	0	53.60	53.50	53.70	53.30	54.05	77,000	4,153,900	53.947	27.71	27.66	27.76	27.55	27.94	148,953	27.887	-2.99%
2009-05-13	0	55.25	55.45	55.80	54.30	57.20	174,000	9,638,250	55.392	28.56	28.66	28.85	28.07	29.57	336,596	28.634	0.18%
2009-05-12	0	55.15	55.15	55.55	55.15	56.50	192,000	10,713,600	55.800	28.51	28.51	28.72	28.51	29.21	371,416	28.845	-2.22%
2009-05-11	0	56.40	56.20	56.75	55.50	57.70	263,000	15,006,600	57.059	29.16	29.05	29.34	28.69	29.83	508,763	29.496	3.49%
2009-05-08	0	54.50	54.40	54.80	52.00	55.00	148,000	7,927,200	53.562	28.17	28.12	28.33	26.88	28.43	286,300	27.688	3.12%
2009-05-07	0	52.85	52.70	52.85	51.55	53.00	354,600	18,514,000	52.211	27.32	27.24	27.32	26.65	27.40	685,959	26.990	2.82%
2009-05-06	0	51.40	51.00	51.40	50.00	51.70	279,000	14,242,800	51.049	26.57	26.36	26.57	25.85	26.73	539,714	26.390	2.19%
2009-05-05	0	50.30	50.30	50.40	50.00	51.00	202,000	10,182,450	50.408	26.00	26.00	26.05	25.85	26.36	390,761	26.058	0.00%
2009-05-04	0	50.30	49.95	50.95	47.50	51.00	181,700	8,992,250	49.490	26.00	25.82	26.34	24.55	26.36	351,491	25.583	5.45%
2009-04-30	0	47.70	47.65	48.25	47.15	48.25	69,000	3,295,650	47.763	24.66	24.63	24.94	24.37	24.94	133,478	24.691	1.27%
2009-04-29	0	47.10	47.15	48.10	47.00	48.55	104,000	4,947,900	47.576	24.35	24.37	24.86	24.30	25.10	201,184	24.594	-1.05%
2009-04-28	0	47.60	47.55	48.40	47.30	48.40	240,000	11,455,600	47.732	24.61	24.58	25.02	24.45	25.02	464,270	24.674	0.00%
2009-04-27	0	47.60	47.45	47.80	47.50	49.20	148,000	7,110,776	48.046	24.61	24.53	24.71	24.55	25.43	286,300	24.837	-6.30%
2009-04-24	0	50.80	50.80	51.15	50.80	52.00	121,001	6,193,702	51.187	26.26	26.26	26.44	26.26	26.88	234,071	26.461	0.59%
2009-04-23	0	50.50	50.30	51.45	49.60	51.45	261,000	13,187,050	50.525	26.11	26.00	26.60	25.64	26.60	504,894	26.118	0.60%
2009-04-22	0	50.20	49.80	50.00	49.40	50.20	166,000	8,254,550	49.726	25.95	25.74	25.85	25.54	25.95	321,120	25.705	1.62%
2009-04-21	0	49.40	49.20	49.40	48.10	50.40	101,000	4,989,350	49.400	25.54	25.43	25.54	24.86	26.05	195,380	25.537	-1.40%
2009-04-20	0	50.10	49.90	50.10	48.00	51.30	150,000	7,494,550	49.964	25.90	25.80	25.90	24.81	26.52	290,169	25.828	4.59%
2009-04-17	0	47.90	47.90	48.45	47.55	48.50	430,000	20,655,350	48.036	24.76	24.76	25.05	24.58	25.07	831,817	24.832	0.84%
2009-04-16	0	47.50	47.40	47.75	47.40	48.75	81,000	3,908,850	48.257	24.55	24.50	24.68	24.50	25.20	156,691	24.946	-2.56%
2009-04-15	0	48.75	48.15	48.75	45.60	48.80	197,900	9,374,090	47.368	25.20	24.89	25.20	23.57	25.23	382,829	24.486	3.17%
2009-04-14	0	47.25	47.25	47.35	44.00	47.40	173,000	8,079,950	46.705	24.43	24.43	24.48	22.75	24.50	334,661	24.144	2.05%
2009-04-09	0	46.30	46.30	46.35	44.70	46.70	235,000	10,871,000	46.260	23.93	23.93	23.96	23.11	24.14	454,598	23.913	0.65%
2009-04-08	0	46.00	45.80	46.00	44.60	46.40	148,000	6,720,650	45.410	23.78	23.68	23.78	23.06	23.99	286,300	23.474	-0.86%
2009-04-07	0	46.40	46.30	46.50	45.75	46.80	278,777	12,906,323	46.296	23.99	23.93	24.04	23.65	24.19	539,283	23.932	-0.22%
2009-04-06	0	46.50	46.50	46.60	44.00	47.35	359,400	16,633,660	46.282	24.04	24.04	24.09	22.75	24.48	695,245	23.925	6.41%
2009-04-03	0	43.70	43.70	43.80	42.60	44.30	416,950	18,224,564	43.709	22.59	22.59	22.64	22.02	22.90	806,573	22.595	2.58%
2009-04-02	0	42.60	42.60	42.65	42.00	43.20	740,970	31,365,849	42.331	22.02	22.02	22.05	21.71	22.33	1,433,376	21.882	-0.58%
2009-04-01	0	42.85	42.65	43.05	42.65	44.00	154,637	6,627,651	42.859	22.15	22.05	22.25	22.05	22.75	299,139	22.156	-0.46%
2009-03-31	0	43.05	43.05	43.20	42.90	43.80	232,500	10,062,100	43.278	22.25	22.25	22.33	22.18	22.64	449,762	22.372	-0.46%
2009-03-30	0	43.25	43.20	43.25	42.70	43.65	343,000	14,869,950	43.353	22.36	22.33	22.36	22.07	22.56	663,519	22.411	-0.57%
2009-03-27	0	43.50	43.25	43.50	42.85	44.00	364,090	15,754,684	43.271	22.49	22.36	22.49	22.15	22.75	704,317	22.369	-0.57%
2009-03-26	0	43.75	43.75	43.80	43.25	44.35	388,000	16,985,175	43.776	22.62	22.62	22.64	22.36	22.93	750,570	22.630	0.34%
2009-03-25	0	43.60	43.45	43.85	42.80	45.45	309,030	13,456,070	43.543	22.54	22.46	22.67	22.13	23.49	597,806	22.509	-2.35%
2009-03-24	0	44.65	44.60	44.75	44.50	45.30	311,970	13,949,973	44.716	23.08	23.06	23.13	23.00	23.42	603,493	23.115	0.22%
2009-03-23	0	44.55	44.50	44.55	44.20	44.65	172,000	7,632,300	44.374	23.03	23.00	23.03	22.85	23.08	332,727	22.939	2.30%
2009-03-20	0	43.55	43.55	43.90	43.50	43.80	343,000	14,969,450	43.643	22.51	22.51	22.69	22.49	22.64	663,519	22.561	-1.02%
2009-03-19	0	44.00	43.90	44.05	43.25	44.05	551,423	24,189,108	43.867	22.75	22.69	22.77	22.36	22.77	1,066,705	22.676	0.92%
2009-03-18	0	43.60	43.60	43.75	43.30	43.80	250,000	10,890,200	43.561	22.54	22.54	22.62	22.38	22.64	483,615	22.518	-0.23%
2009-03-17	0	43.70	43.55	43.80	43.30	43.95	649,796	28,352,558	43.633	22.59	22.51	22.64	22.38	22.72	1,257,004	22.556	0.46%
2009-03-16	0	43.50	43.35	43.45	42.90	44.00	311,000	13,540,800	43.540	22.49	22.41	22.46	22.18	22.75	601,617	22.507	-0.23%
2009-03-13	0	43.60	43.60	43.70	43.10	43.80	363,000	15,808,350	43.549	22.54	22.54	22.59	22.28	22.64	702,209	22.512	0.69%
2009-03-12	0	43.30	43.30	43.40	42.30	43.50	330,269	14,161,611	42.879	22.38	22.38	22.44	21.87	22.49	638,892	22.166	-0.92%
2009-03-11	0	43.70	43.60	43.85	43.30	43.90	175,179	7,640,551	43.616	22.59	22.54	22.67	22.38	22.69	338,877	22.547	0.69%
2009-03-10	0	43.40	43.40	43.75	43.00	43.80	203,000	8,815,288	43.425	22.44	22.44	22.62	22.23	22.64	392,695	22.448	0.70%
2009-03-09	0	43.10	43.10	43.45	42.65	43.50	139,000	6,017,250	43.290	22.28	22.28	22.46	22.05	22.49	268,890	22.378	0.70%
2009-03-06	0	42.80	42.75	43.20	42.50	44.50	203,556	8,824,837	43.353	22.13	22.10	22.33	21.97	23.00	393,771	22.411	-1.61%
2009-03-05	0	43.50	43.45	43.50	43.30	43.80	204,608	8,913,194	43.562	22.49	22.46	22.49	22.38	22.64	395,806	22.519	-0.80%
2009-03-04	0	43.85	43.85	44.00	43.85	44.80	228,028	10,099,185	44.289	22.67	22.67	22.75	22.67	23.16	441,111	22.895	-1.02%
2009-03-03	0	44.30	44.30	44.50	44.00	44.40	229,000	10,140,550	44.282	22.90	22.90	23.00	22.75	22.95	442,991	22.891	0.91%
2009-03-02	0	43.90	43.80	44.00	43.70	44.70	220,370	9,713,545	44.078	22.69	22.64	22.75	22.59	23.11	426,297	22.786	-1.35%
2009-02-27	0	45.00	45.00	45.10	44.80	45.70	409,000	18,391,400	44.967	23.00	23.00	23.05	22.90	23.36	800,084	22.987	-0.22%
2009-02-26	0	45.10	45.05	45.10	44.60	45.20	204,000	9,178,850	44.994	23.05	23.03	23.05	22.80	23.11	399,064	23.001	-0.22%
2009-02-25	0	45.20	44.90	45.20	44.80	45.45	291,531	13,133,704	45.051	23.11	22.95	23.11	22.90	23.23	570,291	23.030	0.22%
2009-02-24	0	45.10	45.05	45.15	44.80	45.20	231,432	10,418,208	45.016	23.05	23.03	23.08	22.90	23.11	452,726	23.012	-0.33%
2009-02-23	0	45.25	45.25	45.35	45.05	45.65	234,000	10,572,050	45.180	23.13	23.13	23.18	23.03	23.34	457,749	23.096	-2.27%
2009-02-20	0	46.30	45.85	46.30	45.80	46.80	158,000	7,325,398	46.363	23.67	23.44	23.67	23.41	23.92	309,079	23.701	-2.32%
2009-02-19	0	47.40	46.80	47.40	46.20	47.50	114,000	5,326,400	46.723	24.23	23.92	24.23	23.62	24.28	223,006	23.885	0.85%
2009-02-18	0	47.00	47.00	47.10	45.50	48.05	137,000	6,452,500	47.099	24.03	24.03	24.08	23.26	24.56	267,999	24.077	-0.42%
2009-02-17	0	47.20	47.20	47.80	47.05	47.45	108,000	5,093,300	47.160	24.13	24.13	24.44	24.05	24.26	211,269	24.108	-1.26%
2009-02-16	0	47.80	47.55	48.00	47.35	48.50	44,000	2,111,900	47.998	24.44	24.31	24.54	24.21	24.79	86,073	24.536	-3.04%
2009-02-13	0	49.30	49.20	49.30	48.50	49.95	33,048	1,633,548	49.430	25.20	25.15	25.20	24.79	25.53	64,648	25.268	1.65%
2009-02-12	0	48.50	48.50	48.95	48.40	49.50	68,000	3,298,300	48.504	24.79	24.79	25.02	24.74	25.30	133,021	24.795	-1.12%
2009-02-11	0	49.05	49.00	49.45	48.50	49.75	62,000	3,040,100	49.034	25.07	25.05	25.28	24.79	25.43	121,284	25.066	-1.90%
2009-02-10	0	50.00	49.80	50.00	49.80	50.45	91,000	4,550,200	50.002	25.56	25.46	25.56	25.46	25.79	178,014	25.561	0.30%
2009-02-09	0	49.85	49.85	50.00	49.20	50.00	85,400	4,240,670	49.657	25.48	25.48	25.56	25.15	25.56	167,059	25.384	0.61%
2009-02-06	0	49.55	49.55	49.70	49.00	50.00	35,000	1,741,900	49.769	25.33	25.33	25.41	25.05	25.56	68,467	25.442	-0.90%
2009-02-05	0	50.00	50.00	50.50	49.85	51.00	161,000	8,104,300	50.337	25.56	25.56	25.82	25.48	26.07	314,947	25.732	4.17%
2009-02-04	0	48.00	48.00	48.40	47.50	48.50	318,430	15,308,061	48.074	24.54	24.54	24.74	24.28	24.79	622,911	24.575	0.00%
2009-02-03	0	48.00	47.40	48.00	48.00	49.50	108,232	5,304,574	49.011	24.54	24.23	24.54	24.54	25.30	211,723	25.054	-1.74%
2009-02-02	0	48.85	48.00	48.90	44.95	50.00	420,000	19,534,167	46.510	24.97	24.54	25.00	22.98	25.56	821,602	23.776	8.56%
2009-01-30	0	45.00	45.00	45.80	44.90	45.60	299,000	13,449,350	44.981	23.00	23.00	23.41	22.95	23.31	584,902	22.994	-0.33%
2009-01-29	0	45.15	45.15	45.60	45.00	45.90	296,600	13,390,421	45.146	23.08	23.08	23.31	23.00	23.46	580,207	23.079	0.33%
2009-01-23	0	45.00	45.00	45.10	44.95	46.00	133,214	5,998,473	45.029	23.00	23.00	23.05	22.98	23.52	260,592	23.019	0.00%
2009-01-22	0	45.00	45.00	45.50	44.85	45.50	249,000	11,201,400	44.986	23.00	23.00	23.26	22.93	23.26	487,092	22.996	-0.22%
2009-01-21	0	45.10	45.00	45.10	44.90	46.00	244,925	11,031,639	45.041	23.05	23.00	23.05	22.95	23.52	479,121	23.025	0.11%
2009-01-20	0	45.05	45.00	45.10	45.00	45.30	37,863	1,706,558	45.072	23.03	23.00	23.05	23.00	23.16	74,067	23.041	-0.44%
2009-01-19	0	45.25	45.20	45.55	45.20	45.80	12,500	567,400	45.392	23.13	23.11	23.29	23.11	23.41	24,452	23.204	-1.52%
2009-01-16	0	45.95	45.85	46.00	45.60	46.50	146,000	6,672,324	45.701	23.49	23.44	23.52	23.31	23.77	285,604	23.362	3.72%
2009-01-15	0	44.30	44.25	44.45	44.00	45.00	56,000	2,481,000	44.304	22.65	22.62	22.72	22.49	23.00	109,547	22.648	-1.77%
2009-01-14	0	45.10	45.05	45.50	45.05	45.90	25,000	1,139,850	45.594	23.05	23.03	23.26	23.03	23.46	48,905	23.307	0.67%
2009-01-13	0	44.80	44.80	45.00	44.80	45.80	120,000	5,399,500	44.996	22.90	22.90	23.00	22.90	23.41	234,743	23.002	-0.44%
2009-01-12	0	45.00	45.00	45.25	44.85	45.30	51,183	2,300,354	44.944	23.00	23.00	23.13	22.93	23.16	100,124	22.975	-0.88%
2009-01-09	0	45.40	45.00	45.60	45.00	46.20	89,874	4,085,155	45.454	23.21	23.00	23.31	23.00	23.62	175,811	23.236	1.91%
2009-01-08	0	44.55	44.50	44.60	44.05	45.10	894,864	40,008,916	44.709	22.77	22.75	22.80	22.52	23.05	1,750,528	22.855	-1.00%
2009-01-07	0	45.00	45.00	45.55	45.00	46.70	183,000	8,377,750	45.780	23.00	23.00	23.29	23.00	23.87	357,984	23.403	-1.32%
2009-01-06	0	45.60	45.50	45.90	45.60	46.95	83,000	3,827,950	46.120	23.31	23.26	23.46	23.31	24.00	162,364	23.576	-0.87%
2009-01-05	0	46.00	45.95	46.00	45.80	46.00	147,000	6,760,600	45.990	23.52	23.49	23.52	23.41	23.52	287,561	23.510	-0.54%
2009-01-02	0	46.25	46.30	46.80	45.35	46.80	41,143	1,896,178	46.087	23.64	23.67	23.92	23.18	23.92	80,484	23.560	1.76%
2008-12-31	0	45.45	45.00	45.45	44.80	45.50	153,000	6,885,750	45.005	23.23	23.00	23.23	22.90	23.26	299,298	23.006	0.55%
2008-12-30	0	45.20	45.15	45.70	43.60	45.80	273,000	12,310,600	45.094	23.11	23.08	23.36	22.29	23.41	534,041	23.052	-1.74%
2008-12-29	0	46.00	45.45	46.40	44.80	46.40	241,000	10,875,050	45.125	23.52	23.23	23.72	22.90	23.72	471,443	23.068	1.55%
2008-12-24	0	45.30	45.30	46.00	45.30	45.35	4,000	181,250	45.313	23.16	23.16	23.52	23.16	23.18	7,825	23.164	-1.20%
2008-12-23	0	45.85	46.20	46.60	45.00	46.85	228,000	10,417,200	45.689	23.44	23.62	23.82	23.00	23.95	446,012	23.356	0.00%
2008-12-22	0	45.85	45.85	46.20	45.50	47.15	155,500	7,082,350	45.546	23.44	23.44	23.62	23.26	24.10	304,188	23.283	0.00%
2008-12-19	0	45.85	45.40	45.85	45.00	45.95	100,000	4,528,900	45.289	23.44	23.21	23.44	23.00	23.49	195,619	23.152	1.10%
2008-12-18	0	45.35	45.30	45.45	45.00	45.65	173,725	7,868,140	45.291	23.18	23.16	23.23	23.00	23.34	339,840	23.152	0.78%
2008-12-17	0	45.00	45.05	45.30	44.85	46.00	311,000	14,068,950	45.238	23.00	23.03	23.16	22.93	23.52	608,376	23.125	-3.02%
2008-12-16	0	46.40	46.10	46.80	45.10	47.00	161,000	7,444,634	46.240	23.72	23.57	23.92	23.05	24.03	314,947	23.638	1.98%
2008-12-15	0	45.50	45.15	45.65	44.80	45.95	102,000	4,641,750	45.507	23.26	23.08	23.34	22.90	23.49	199,532	23.263	0.11%
2008-12-12	0	45.45	45.00	45.45	44.65	46.40	233,154	10,520,724	45.123	23.23	23.00	23.23	22.82	23.72	456,095	23.067	-2.26%
2008-12-11	0	46.50	46.55	47.00	46.05	48.90	200,000	9,496,450	47.482	23.77	23.80	24.03	23.54	25.00	391,239	24.273	0.54%
2008-12-10	0	46.25	46.30	46.45	45.95	46.50	245,000	11,406,830	46.558	23.64	23.67	23.75	23.49	23.77	479,268	23.801	0.54%
2008-12-09	0	46.00	46.00	46.70	46.00	48.80	137,870	6,490,890	47.080	23.52	23.52	23.87	23.52	24.95	269,701	24.067	-2.75%
2008-12-08	0	47.30	47.10	47.45	47.00	48.90	107,000	5,106,600	47.725	24.18	24.08	24.26	24.03	25.00	209,313	24.397	0.64%
2008-12-05	0	47.00	47.00	47.20	44.80	47.00	225,000	10,368,600	46.083	24.03	24.03	24.13	22.90	24.03	440,144	23.557	4.68%
2008-12-04	0	44.90	44.90	45.00	44.80	46.00	919,000	41,334,504	44.978	22.95	22.95	23.00	22.90	23.52	1,797,743	22.992	-0.22%
2008-12-03	0	45.00	45.00	45.05	44.95	45.30	744,000	33,493,400	45.018	23.00	23.00	23.03	22.98	23.16	1,455,409	23.013	0.00%
2008-12-02	0	45.00	45.00	45.70	45.00	45.45	363,227	16,352,242	45.019	23.00	23.00	23.36	23.00	23.23	710,543	23.014	-4.05%
2008-12-01	0	46.90	46.65	47.00	46.70	47.25	105,000	4,920,560	46.862	23.98	23.85	24.03	23.87	24.15	205,400	23.956	-1.26%
2008-11-28	0	47.50	46.90	47.50	47.00	47.95	10,640,000	503,277,950	47.301	24.28	23.98	24.28	24.03	24.51	20,813,909	24.180	0.42%
2008-11-27	0	47.30	47.60	48.00	47.10	49.00	51,000	2,426,800	47.584	24.18	24.33	24.54	24.08	25.05	99,766	24.325	0.64%
2008-11-26	0	47.00	47.00	47.20	46.90	47.30	274,782	12,918,278	47.013	24.03	24.03	24.13	23.98	24.18	537,527	24.033	-0.84%
2008-11-25	0	47.40	46.00	47.40	46.80	47.40	392,000	18,415,814	46.979	24.23	23.52	24.23	23.92	24.23	766,828	24.016	3.04%
2008-11-24	0	46.00	46.00	48.00	45.00	46.00	132,000	5,960,100	45.152	23.52	23.52	24.54	23.00	23.52	258,218	23.082	1.43%
2008-11-21	0	45.35	45.10	45.35	45.00	45.95	173,100	7,798,060	45.049	23.18	23.05	23.18	23.00	23.49	338,617	23.029	-1.63%
2008-11-20	0	46.10	45.85	47.00	45.50	46.80	41,000	1,899,600	46.332	23.57	23.44	24.03	23.26	23.92	80,204	23.685	-1.50%
2008-11-19	0	46.80	46.50	46.95	46.35	47.00	51,485	2,392,903	46.478	23.92	23.77	24.00	23.69	24.03	100,715	23.759	2.86%
2008-11-18	0	45.50	45.40	46.00	45.30	45.80	159,000	7,234,300	45.499	23.26	23.21	23.52	23.16	23.41	311,035	23.259	-1.09%
2008-11-17	0	46.00	46.00	46.30	46.00	48.00	252,000	12,116,315	48.081	23.52	23.52	23.67	23.52	24.54	492,961	24.579	-4.96%
2008-11-14	0	48.40	48.40	50.00	47.80	48.75	214,921	10,410,324	48.438	24.74	24.74	25.56	24.44	24.92	420,427	24.761	-1.22%
2008-11-13	0	52.00	51.30	52.05	49.75	52.15	167,000	8,541,050	51.144	25.05	24.71	25.07	23.96	25.12	346,686	24.636	1.56%
2008-11-12	0	51.20	51.20	51.30	50.10	53.00	173,500	8,901,950	51.308	24.66	24.66	24.71	24.13	25.53	360,179	24.715	-3.12%
2008-11-11	0	52.85	52.55	53.00	49.90	52.85	270,000	14,013,500	51.902	25.46	25.31	25.53	24.04	25.46	560,510	25.001	2.03%
2008-11-10	0	51.80	51.30	52.00	49.30	53.00	129,000	6,669,600	51.702	24.95	24.71	25.05	23.75	25.53	267,799	24.905	5.82%
2008-11-07	0	48.95	48.70	48.95	48.80	49.80	96,000	4,716,250	49.128	23.58	23.46	23.58	23.51	23.99	199,292	23.665	-4.02%
2008-11-06	0	51.00	51.00	51.70	48.05	51.00	294,000	14,538,800	49.452	24.57	24.57	24.90	23.15	24.57	610,333	23.821	-1.92%
2008-11-05	0	52.00	51.55	52.30	50.50	53.00	134,030	6,931,692	51.717	25.05	24.83	25.19	24.33	25.53	278,241	24.913	6.12%
2008-11-04	0	49.00	48.30	49.00	46.00	49.00	170,000	7,981,250	46.949	23.60	23.27	23.60	22.16	23.60	352,913	22.615	5.83%
2008-11-03	0	46.30	46.30	46.95	45.75	46.90	75,000	3,465,600	46.208	22.30	22.30	22.62	22.04	22.59	155,697	22.259	2.89%
2008-10-31	0	45.00	45.00	45.50	43.00	46.50	1,266,000	55,786,810	44.065	21.68	21.68	21.92	20.71	22.40	2,628,167	21.227	3.45%
2008-10-30	0	43.50	43.30	43.80	41.65	43.80	378,000	16,250,650	42.991	20.95	20.86	21.10	20.06	21.10	784,713	20.709	4.82%
2008-10-29	0	41.50	41.20	41.50	41.30	42.90	622,200	26,136,812	42.007	19.99	19.85	19.99	19.89	20.67	1,291,663	20.235	-3.26%
2008-10-28	0	42.90	42.90	43.00	40.60	43.65	440,000	18,410,600	41.842	20.67	20.67	20.71	19.56	21.03	913,423	20.156	-1.38%
2008-10-27	0	43.50	43.00	43.50	42.00	44.95	380,000	16,481,300	43.372	20.95	20.71	20.95	20.23	21.65	788,865	20.892	-2.58%
2008-10-24	0	44.65	44.60	45.20	43.75	48.00	288,100	13,024,600	45.209	21.51	21.48	21.77	21.07	23.12	598,084	21.777	-7.75%
2008-10-23	0	48.40	48.00	48.40	46.00	48.40	157,200	7,425,500	47.236	23.31	23.12	23.31	22.16	23.31	326,341	22.754	-1.43%
2008-10-22	0	49.10	49.10	49.85	47.90	49.30	532,500	26,341,310	49.467	23.65	23.65	24.01	23.07	23.75	1,105,449	23.829	-1.50%
2008-10-21	0	49.85	49.70	50.00	49.60	50.30	734,100	36,399,640	49.584	24.01	23.94	24.09	23.89	24.23	1,523,963	23.885	0.81%
2008-10-20	0	49.45	49.45	49.65	48.50	50.50	290,000	14,406,705	49.678	23.82	23.82	23.92	23.36	24.33	602,029	23.930	-2.08%
2008-10-17	0	50.50	50.20	50.50	50.35	50.95	460,000	23,256,850	50.558	24.33	24.18	24.33	24.25	24.54	954,942	24.354	1.00%
2008-10-16	0	50.00	49.60	50.00	49.60	51.00	560,000	28,036,950	50.066	24.09	23.89	24.09	23.89	24.57	1,162,538	24.117	-3.85%
2008-10-15	0	52.00	51.30	52.00	51.00	53.50	267,300	13,939,100	52.148	25.05	24.71	25.05	24.57	25.77	554,904	25.120	-2.80%
2008-10-14	0	53.50	53.00	53.50	52.50	54.15	393,000	21,033,450	53.520	25.77	25.53	25.77	25.29	26.08	815,853	25.781	1.90%
2008-10-13	0	52.50	52.50	53.00	51.05	52.65	156,000	8,104,500	51.952	25.29	25.29	25.53	24.59	25.36	323,850	25.025	0.96%
2008-10-10	0	52.00	50.80	51.00	50.45	58.00	388,548	20,137,500	51.828	25.05	24.47	24.57	24.30	27.94	806,611	24.966	-11.86%
2008-10-09	0	59.00	58.60	59.00	58.80	61.05	212,280	12,854,794	60.556	28.42	28.23	28.42	28.32	29.41	440,685	29.170	-4.84%
2008-10-08	0	62.00	62.00	62.30	60.05	62.20	233,836	14,294,394	61.130	29.87	29.87	30.01	28.93	29.96	485,435	29.447	-3.13%
2008-10-06	0	64.00	64.00	65.00	63.00	64.00	115,487	7,368,094	63.800	30.83	30.83	31.31	30.35	30.83	239,747	30.733	0.00%
2008-10-03	0	64.00	64.00	65.70	63.80	64.05	96,000	6,137,300	63.930	30.83	30.83	31.65	30.73	30.85	199,292	30.795	-1.08%
2008-10-02	0	64.70	64.70	65.90	64.50	65.10	464,513	30,062,682	64.719	31.17	31.17	31.74	31.07	31.36	964,311	31.175	-0.46%
2008-09-30	0	65.00	65.00	66.00	64.30	65.80	358,000	23,165,213	64.707	31.31	31.31	31.79	30.97	31.70	743,194	31.170	-2.03%
2008-09-29	0	66.35	66.30	66.35	66.20	67.50	120,000	7,975,050	66.459	31.96	31.94	31.96	31.89	32.52	249,115	32.013	-2.43%
2008-09-26	0	68.00	68.00	69.90	67.50	68.75	336,400	22,861,760	67.960	32.76	32.76	33.67	32.52	33.12	698,353	32.737	-1.09%
2008-09-25	0	68.75	68.80	69.00	68.10	69.30	240,000	16,528,550	68.869	33.12	33.14	33.24	32.80	33.38	498,231	33.174	-1.79%
2008-09-24	0	70.00	70.00	70.95	69.40	70.55	77,687	5,446,112	70.103	33.72	33.72	34.18	33.43	33.98	161,275	33.769	-1.41%
2008-09-23	0	71.00	70.20	71.00	70.60	73.80	108,000	7,727,500	71.551	34.20	33.82	34.20	34.01	35.55	224,204	34.466	-3.79%
2008-09-22	0	73.80	72.40	75.00	68.20	76.00	271,000	19,532,400	72.075	35.55	34.88	36.13	32.85	36.61	562,586	34.719	6.96%
2008-09-19	0	69.00	69.00	69.25	68.55	69.50	295,000	20,339,950	68.949	33.24	33.24	33.36	33.02	33.48	612,409	33.213	-0.72%
2008-09-18	0	69.50	67.20	69.80	66.15	69.50	207,000	13,844,200	66.880	33.48	32.37	33.62	31.86	33.48	429,724	32.216	-3.61%
2008-09-17	0	72.10	72.10	73.05	70.10	75.85	143,000	10,325,700	72.208	34.73	34.73	35.19	33.77	36.54	296,862	34.783	-6.18%
2008-09-16	0	76.85	74.60	76.85	74.30	76.85	136,000	10,330,900	75.963	37.02	35.94	37.02	35.79	37.02	282,331	36.591	-3.94%
2008-09-12	0	80.00	80.00	80.50	78.05	80.10	130,000	10,330,900	79.468	38.54	38.54	38.78	37.60	38.58	269,875	38.280	-0.12%
2008-09-11	0	80.10	79.95	80.15	80.00	80.45	159,000	12,746,777	80.168	38.58	38.51	38.61	38.54	38.75	330,078	38.617	-1.60%
2008-09-10	0	81.40	80.05	81.40	80.25	81.45	123,369	10,015,810	81.186	39.21	38.56	39.21	38.66	39.23	256,109	39.108	-0.12%
2008-09-09	0	81.50	81.35	81.60	79.50	81.80	153,024	12,386,620	80.946	39.26	39.19	39.31	38.30	39.40	317,672	38.992	0.00%
2008-09-08	0	81.50	81.50	82.00	80.80	82.20	120,000	9,775,250	81.460	39.26	39.26	39.50	38.92	39.60	249,115	39.240	1.31%
2008-09-05	0	80.45	80.45	81.00	80.00	82.00	92,000	7,435,900	80.825	38.75	38.75	39.02	38.54	39.50	190,988	38.934	-1.95%
2008-09-04	0	82.05	82.00	82.05	81.90	82.65	263,000	21,583,350	82.066	39.52	39.50	39.52	39.45	39.81	545,978	39.532	0.06%
2008-09-03	0	82.00	81.95	82.00	81.45	83.00	1,569,000	125,516,550	79.998	39.50	39.48	39.50	39.23	39.98	3,257,183	38.535	0.00%
2008-09-02	0	82.00	82.05	82.25	81.80	82.15	83,000	6,807,100	82.013	39.50	39.52	39.62	39.40	39.57	172,305	39.506	-0.30%
2008-09-01	0	82.25	82.15	82.25	82.05	82.70	195,461	16,089,902	82.318	39.62	39.57	39.62	39.52	39.84	405,769	39.653	0.24%
2008-08-29	0	82.05	82.00	82.25	81.35	82.80	104,000	8,565,750	82.363	39.52	39.50	39.62	39.19	39.89	215,900	39.675	1.55%
2008-08-28	0	80.80	80.60	80.80	80.80	82.50	83,000	6,803,142	81.966	38.92	38.83	38.92	38.92	39.74	172,305	39.483	-1.52%
2008-08-27	0	82.05	82.00	82.10	82.00	82.50	101,000	8,284,450	82.024	39.52	39.50	39.55	39.50	39.74	209,672	39.511	-0.18%
2008-08-26	0	82.20	82.05	82.20	81.60	82.50	36,000	2,955,900	82.108	39.60	39.52	39.60	39.31	39.74	74,735	39.552	0.06%
2008-08-25	0	82.15	82.15	82.85	81.95	83.00	250,100	20,516,295	82.032	39.57	39.57	39.91	39.48	39.98	519,198	39.515	0.18%
2008-08-21	0	82.00	81.80	82.00	81.60	83.50	53,000	4,346,450	82.008	39.50	39.40	39.50	39.31	40.22	110,026	39.504	-0.06%
2008-08-20	0	82.05	82.00	83.00	81.65	82.70	139,500	11,447,300	82.059	39.52	39.50	39.98	39.33	39.84	289,597	39.528	0.06%
2008-08-19	0	82.00	81.90	82.50	81.00	82.00	114,000	9,343,650	81.962	39.50	39.45	39.74	39.02	39.50	236,660	39.481	0.00%
2008-08-18	0	82.00	82.00	82.10	82.00	82.30	79,000	6,481,700	82.047	39.50	39.50	39.55	39.50	39.64	164,001	39.522	-1.15%
2008-08-15	0	82.95	82.10	82.95	82.00	83.80	69,000	5,691,550	82.486	39.96	39.55	39.96	39.50	40.37	143,241	39.734	1.16%
2008-08-14	0	82.00	82.00	82.10	82.00	82.10	58,251	4,777,681	82.019	39.50	39.50	39.55	39.50	39.55	120,927	39.509	0.00%
2008-08-13	0	82.00	82.00	82.10	81.55	82.10	59,000	4,835,900	81.964	39.50	39.50	39.55	39.28	39.55	122,482	39.483	-1.32%
2008-08-12	0	83.10	83.10	83.80	81.00	83.80	257,999	21,247,719	82.356	40.03	40.03	40.37	39.02	40.37	535,596	39.671	1.47%
2008-08-11	0	81.90	81.90	82.10	81.00	82.10	29,000	2,373,750	81.853	39.45	39.45	39.55	39.02	39.55	60,203	39.429	-0.12%
2008-08-08	0	82.00	81.90	82.20	80.70	82.00	134,106	10,970,203	81.802	39.50	39.45	39.60	38.87	39.50	278,399	39.405	0.43%
2008-08-07	0	81.65	81.60	82.25	81.00	82.05	186,000	15,204,950	81.747	39.33	39.31	39.62	39.02	39.52	386,129	39.378	0.12%
2008-08-05	0	81.55	81.55	82.00	81.50	82.00	125,000	10,235,450	81.884	39.28	39.28	39.50	39.26	39.50	259,495	39.444	-0.55%
2008-08-04	0	82.00	81.75	82.00	82.00	82.15	66,000	5,412,350	82.005	39.50	39.38	39.50	39.50	39.57	137,013	39.502	0.00%
2008-08-01	0	82.00	82.00	82.60	81.00	82.10	52,000	4,263,500	81.990	39.50	39.50	39.79	39.02	39.55	107,950	39.495	0.00%
2008-07-31	0	82.00	82.00	83.25	82.00	83.65	108,000	8,912,700	82.525	39.50	39.50	40.10	39.50	40.29	224,204	39.753	-0.97%
2008-07-30	0	82.80	82.00	82.80	82.00	82.80	94,000	7,711,100	82.033	39.89	39.50	39.89	39.50	39.89	195,140	39.516	-0.24%
2008-07-29	0	83.00	82.00	83.00	82.00	83.00	201,000	16,568,850	82.432	39.98	39.50	39.98	39.50	39.98	417,268	39.708	-1.07%
2008-07-28	0	83.90	83.50	83.90	82.00	84.00	46,100	3,852,910	83.577	40.42	40.22	40.42	39.50	40.46	95,702	40.260	0.48%
2008-07-25	0	83.50	83.20	83.55	82.80	83.80	31,776	2,645,532	83.256	40.22	40.08	40.25	39.89	40.37	65,966	40.105	-0.18%
2008-07-24	0	83.65	83.55	83.80	83.40	83.80	40,000	3,339,100	83.478	40.29	40.25	40.37	40.17	40.37	83,038	40.211	0.78%
2008-07-23	0	83.00	83.00	83.10	82.65	83.10	201,000	16,670,500	82.938	39.98	39.98	40.03	39.81	40.03	417,268	39.952	0.85%
2008-07-22	0	82.30	82.20	82.40	82.00	82.90	82,602	6,787,782	82.175	39.64	39.60	39.69	39.50	39.93	171,479	39.584	0.37%
2008-07-21	0	82.00	80.50	82.00	78.95	82.00	88,000	7,094,300	80.617	39.50	38.78	39.50	38.03	39.50	182,685	38.834	4.46%
2008-07-18	0	78.50	78.45	79.40	78.40	79.40	16,000	1,256,150	78.509	37.81	37.79	38.25	37.77	38.25	33,215	37.818	-1.87%
2008-07-17	0	80.00	77.40	80.30	77.30	80.00	132,000	10,261,500	77.739	38.54	37.28	38.68	37.24	38.54	274,027	37.447	2.56%
2008-07-16	0	78.00	77.50	78.60	77.30	78.00	121,000	9,395,350	77.648	37.57	37.33	37.86	37.24	37.57	251,191	37.403	0.00%
2008-07-15	0	78.00	77.50	78.00	77.70	78.50	103,000	8,037,050	78.030	37.57	37.33	37.57	37.43	37.81	213,824	37.587	-0.64%
2008-07-14	0	78.50	78.50	79.40	78.40	79.40	86,000	6,752,650	78.519	37.81	37.81	38.25	37.77	38.25	178,533	37.823	-1.94%
2008-07-11	0	80.05	80.00	80.50	79.00	80.30	46,000	3,670,900	79.802	38.56	38.54	38.78	38.05	38.68	95,494	38.441	0.06%
2008-07-10	0	80.00	80.00	80.30	78.80	80.00	40,000	3,191,300	79.783	38.54	38.54	38.68	37.96	38.54	83,038	38.432	0.25%
2008-07-09	0	79.80	78.95	79.90	78.35	79.80	155,000	12,197,150	78.691	38.44	38.03	38.49	37.74	38.44	321,774	37.906	1.01%
2008-07-08	0	79.00	78.65	79.00	77.70	79.00	213,000	16,684,250	78.330	38.05	37.89	38.05	37.43	38.05	442,180	37.732	0.70%
2008-07-07	0	78.45	77.60	79.00	77.60	79.20	166,000	12,973,700	78.155	37.79	37.38	38.05	37.38	38.15	344,610	37.648	0.97%
2008-07-04	0	77.70	77.60	77.75	77.40	78.25	106,000	8,242,400	77.758	37.43	37.38	37.45	37.28	37.69	220,052	37.457	-0.58%
2008-07-03	0	78.15	78.10	78.15	77.50	78.40	69,000	5,393,850	78.172	37.65	37.62	37.65	37.33	37.77	143,241	37.656	-0.38%
2008-07-02	0	78.45	78.40	78.45	77.00	78.90	368,173	28,862,052	78.393	37.79	37.77	37.79	37.09	38.01	764,313	37.762	-0.76%
2008-06-30	0	79.05	79.05	79.10	78.95	79.50	196,000	15,493,052	79.046	38.08	38.08	38.10	38.03	38.30	406,888	38.077	0.06%
2008-06-27	0	79.00	79.00	79.05	78.85	79.20	242,024	19,124,377	79.019	38.05	38.05	38.08	37.98	38.15	502,432	38.064	0.00%
2008-06-26	0	79.00	78.80	79.00	77.50	79.20	407,027	32,069,211	78.789	38.05	37.96	38.05	37.33	38.15	844,972	37.953	0.00%
2008-06-25	0	79.00	78.30	79.00	78.50	80.55	197,930	15,698,724	79.315	38.05	37.72	38.05	37.81	38.80	410,895	38.206	-1.25%
2008-06-24	0	80.00	79.80	81.40	79.50	81.90	69,000	5,554,950	80.507	38.54	38.44	39.21	38.30	39.45	143,241	38.780	-0.06%
2008-06-23	0	80.05	80.05	80.45	79.70	80.45	19,000	1,519,300	79.963	38.56	38.56	38.75	38.39	38.75	39,443	38.519	-0.25%
2008-06-20	0	80.25	80.20	81.00	80.25	81.70	49,000	3,956,850	80.752	38.66	38.63	39.02	38.66	39.36	101,722	38.899	-0.93%
2008-06-19	0	81.00	81.00	81.50	80.00	82.00	73,000	5,919,100	81.084	39.02	39.02	39.26	38.54	39.50	151,545	39.058	1.00%
2008-06-18	0	80.20	80.20	80.80	79.35	81.50	270,000	21,645,950	80.170	38.63	38.63	38.92	38.22	39.26	560,510	38.618	-2.20%
2008-06-17	0	82.00	81.40	82.20	81.00	82.30	80,000	6,541,850	81.773	39.50	39.21	39.60	39.02	39.64	166,077	39.390	-0.06%
2008-06-16	0	82.05	81.00	82.05	82.00	82.05	26,000	2,132,400	82.015	39.52	39.02	39.52	39.50	39.52	53,975	39.507	1.80%
2008-06-13	0	80.60	80.20	80.60	80.00	81.80	52,000	4,205,700	80.879	38.83	38.63	38.83	38.54	39.40	107,950	38.960	0.00%
2008-06-12	0	80.60	80.10	81.00	79.05	81.60	194,000	15,503,300	79.914	38.83	38.58	39.02	38.08	39.31	402,737	38.495	-0.49%
2008-06-11	0	81.00	80.65	81.30	80.00	82.60	171,000	13,949,850	81.578	39.02	38.85	39.16	38.54	39.79	354,989	39.297	-2.88%
2008-06-10	0	83.40	83.20	83.60	80.05	85.70	74,000	6,262,350	84.626	40.17	40.08	40.27	38.56	41.28	153,621	40.765	-3.36%
2008-06-06	0	86.30	86.05	86.25	86.00	87.40	70,000	6,042,250	86.318	41.57	41.45	41.55	41.43	42.10	145,317	41.580	-0.69%
2008-06-05	0	86.90	86.80	86.90	86.85	87.20	53,000	4,613,500	87.047	41.86	41.81	41.86	41.84	42.00	110,026	41.931	0.58%
2008-06-04	0	86.40	86.20	87.30	86.40	88.00	225,000	19,615,600	87.180	41.62	41.52	42.05	41.62	42.39	467,091	41.995	-1.20%
2008-06-03	0	87.45	87.40	87.50	87.05	88.70	87,000	7,614,500	87.523	42.13	42.10	42.15	41.93	42.73	180,609	42.160	-0.74%
2008-06-02	0	88.10	87.85	88.50	87.80	88.60	12,000	1,059,850	88.321	42.44	42.32	42.63	42.29	42.68	24,912	42.545	0.11%
2008-05-30	0	88.00	87.00	88.00	86.50	89.25	54,000	4,738,350	87.747	42.39	41.91	42.39	41.67	42.99	112,102	42.268	0.00%
2008-05-29	0	88.00	87.95	89.20	88.00	89.70	40,880	3,617,900	88.500	42.39	42.37	42.97	42.39	43.21	84,865	42.631	-0.17%
2008-05-28	0	88.15	88.15	89.70	88.15	89.65	19,000	1,686,300	88.753	42.46	42.46	43.21	42.46	43.18	39,443	42.753	-1.51%
2008-05-27	0	89.50	88.50	89.50	88.95	89.70	16,485	1,470,994	89.232	43.11	42.63	43.11	42.85	43.21	34,222	42.984	1.36%
2008-05-26	0	88.30	88.00	88.40	87.80	88.50	194,000	17,081,900	88.051	42.53	42.39	42.58	42.29	42.63	402,737	42.415	0.00%
2008-05-23	0	88.30	88.25	88.30	87.95	90.00	78,000	6,930,400	88.851	42.53	42.51	42.53	42.37	43.35	161,925	42.800	0.00%
2008-05-22	0	88.30	87.90	88.30	86.70	88.50	52,000	4,566,750	87.822	42.53	42.34	42.53	41.76	42.63	107,950	42.304	0.00%
2008-05-21	0	88.30	88.00	89.05	87.45	89.00	40,000	3,526,900	88.173	42.53	42.39	42.90	42.13	42.87	83,038	42.473	0.97%
2008-05-20	0	87.45	87.05	87.45	86.55	89.00	194,000	17,087,600	88.080	42.13	41.93	42.13	41.69	42.87	402,737	42.429	-1.74%
2008-05-19	0	89.00	88.55	89.00	88.45	90.50	10,000	887,750	88.775	42.87	42.65	42.87	42.61	43.59	20,760	42.763	0.34%
2008-05-16	0	88.70	88.70	88.95	88.00	90.25	272,000	24,227,967	89.073	42.73	42.73	42.85	42.39	43.47	564,662	42.907	-1.33%
2008-05-15	0	89.90	89.25	89.90	89.00	90.10	39,000	3,506,150	89.901	43.31	42.99	43.31	42.87	43.40	80,962	43.306	-0.22%
2008-05-14	0	90.10	89.90	90.40	89.60	90.40	477,000	42,825,500	89.781	43.40	43.31	43.55	43.16	43.55	990,234	43.248	-0.11%
2008-05-13	0	90.20	89.55	90.20	88.70	90.50	245,776	22,042,278	89.684	43.45	43.14	43.45	42.73	43.59	510,221	43.201	1.41%
2008-05-09	0	88.95	88.85	89.25	88.95	90.60	81,000	7,275,550	89.822	42.85	42.80	42.99	42.85	43.64	168,153	43.267	-0.28%
2008-05-08	0	89.20	89.20	89.50	88.80	89.60	51,000	4,545,150	89.121	42.97	42.97	43.11	42.78	43.16	105,874	42.930	0.45%
2008-05-07	0	88.80	88.60	88.80	88.40	90.00	212,000	18,840,950	88.872	42.78	42.68	42.78	42.58	43.35	440,104	42.810	-0.56%
2008-05-06	0	89.30	89.30	90.00	88.60	90.45	226,000	20,251,950	89.610	43.02	43.02	43.35	42.68	43.57	469,167	43.166	0.34%
2008-05-05	0	89.00	89.00	89.60	87.00	90.00	73,200	6,502,100	88.827	42.87	42.87	43.16	41.91	43.35	151,960	42.788	1.02%
2008-05-02	0	88.10	87.25	88.20	83.70	90.90	197,000	17,209,150	87.356	42.44	42.03	42.49	40.32	43.79	408,964	42.080	5.45%
2008-04-30	0	83.55	83.55	83.60	83.30	84.45	51,000	4,270,300	83.731	40.25	40.25	40.27	40.13	40.68	105,874	40.334	0.06%
2008-04-29	0	83.50	81.80	84.40	82.30	85.80	93,000	7,868,200	84.604	40.22	39.40	40.66	39.64	41.33	193,064	40.754	-1.42%
2008-04-28	0	84.70	84.05	84.80	82.50	85.00	181,000	15,180,450	83.870	40.80	40.49	40.85	39.74	40.94	375,749	40.401	3.23%
2008-04-25	0	82.05	81.80	82.30	81.00	82.50	40,000	3,278,000	81.950	39.52	39.40	39.64	39.02	39.74	83,038	39.476	1.80%
2008-04-24	0	80.60	80.60	80.75	80.10	81.50	108,856	8,790,757	80.756	38.83	38.83	38.90	38.58	39.26	225,981	38.900	-0.12%
2008-04-23	0	80.70	80.70	81.50	80.00	81.50	110,000	8,882,850	80.753	38.87	38.87	39.26	38.54	39.26	228,356	38.899	0.00%
2008-04-22	0	80.70	80.70	81.20	80.20	81.40	78,800	6,373,960	80.888	38.87	38.87	39.11	38.63	39.21	163,586	38.964	-0.31%
2008-04-21	0	80.95	80.90	81.50	80.00	81.60	114,000	9,222,000	80.895	38.99	38.97	39.26	38.54	39.31	236,660	38.967	0.31%
2008-04-18	0	80.70	80.60	81.00	80.00	81.00	202,000	16,219,300	80.294	38.87	38.83	39.02	38.54	39.02	419,344	38.678	-0.19%
2008-04-17	0	80.85	80.85	81.30	80.85	82.50	13,000	1,057,600	81.354	38.95	38.95	39.16	38.95	39.74	26,987	39.189	-0.80%
2008-04-16	0	81.50	81.45	81.50	81.40	83.50	126,000	10,355,350	82.185	39.26	39.23	39.26	39.21	40.22	261,571	39.589	0.93%
2008-04-15	0	80.75	80.75	81.10	79.50	84.50	219,000	17,730,050	80.959	38.90	38.90	39.07	38.30	40.70	454,636	38.998	0.87%
2008-04-14	0	80.05	79.95	80.10	79.80	82.80	103,000	8,249,000	80.087	38.56	38.51	38.58	38.44	39.89	213,824	38.578	-1.17%
2008-04-11	0	81.00	80.50	80.75	79.95	83.60	128,000	10,437,500	81.543	39.02	38.78	38.90	38.51	40.27	265,723	39.280	1.19%
2008-04-10	0	80.05	80.00	80.80	80.05	82.80	63,000	5,091,400	80.816	38.56	38.54	38.92	38.56	39.89	130,786	38.929	-0.50%
2008-04-09	0	80.45	80.35	80.55	80.20	81.10	165,000	13,309,550	80.664	38.75	38.70	38.80	38.63	39.07	342,534	38.856	-0.74%
2008-04-08	0	81.05	81.05	81.20	80.35	81.25	62,000	5,015,900	80.902	39.04	39.04	39.11	38.70	39.14	128,710	38.971	0.93%
2008-04-07	0	80.30	80.30	80.45	78.45	81.00	327,000	26,183,850	80.073	38.68	38.68	38.75	37.79	39.02	678,839	38.571	2.10%
2008-04-03	0	78.65	78.20	78.65	77.15	80.50	346,600	27,271,730	78.684	37.89	37.67	37.89	37.16	38.78	719,528	37.902	0.64%
2008-04-02	0	78.15	78.10	78.90	76.60	78.90	210,000	16,369,800	77.951	37.65	37.62	38.01	36.90	38.01	435,952	37.550	3.03%
2008-04-01	0	75.85	75.95	76.00	75.60	77.00	158,000	12,029,457	76.136	36.54	36.59	36.61	36.42	37.09	328,002	36.675	-0.39%
2008-03-31	0	76.15	75.60	76.20	74.50	78.20	409,097	31,065,516	75.937	36.68	36.42	36.71	35.89	37.67	849,270	36.579	1.40%
2008-03-28	0	75.10	74.60	75.55	74.25	76.00	230,000	17,261,750	75.051	36.18	35.94	36.39	35.77	36.61	477,471	36.152	-0.13%
2008-03-27	0	75.20	75.05	75.35	73.35	76.80	578,000	43,874,551	75.908	36.22	36.15	36.30	35.33	36.99	1,199,906	36.565	-3.22%
2008-03-26	0	77.70	77.50	77.85	73.00	80.80	443,090	33,741,357	76.150	37.43	37.33	37.50	35.16	38.92	919,838	36.682	7.47%
2008-03-25	0	72.30	72.15	72.30	71.25	74.15	534,000	38,593,300	72.272	34.83	34.75	34.83	34.32	35.72	1,108,563	34.814	1.69%
2008-03-20	0	71.10	71.10	71.65	70.40	73.65	286,070	20,474,447	71.571	34.25	34.25	34.51	33.91	35.48	593,870	34.476	-3.46%
2008-03-19	0	73.65	73.45	73.65	71.50	76.00	322,000	23,864,600	74.114	35.48	35.38	35.48	34.44	36.61	668,460	35.701	3.66%
2008-03-18	0	71.05	71.10	72.10	70.00	74.10	55,000	3,943,200	71.695	34.23	34.25	34.73	33.72	35.69	114,178	34.536	-2.67%
2008-03-17	0	73.00	73.00	73.50	72.50	75.60	64,000	4,711,250	73.613	35.16	35.16	35.41	34.92	36.42	132,862	35.460	-3.38%
2008-03-14	0	75.55	75.20	75.70	75.20	78.10	143,921	11,062,514	76.865	36.39	36.22	36.47	36.22	37.62	298,774	37.026	-2.07%
2008-03-13	0	77.15	77.15	78.20	76.95	80.10	282,000	22,435,850	79.560	37.16	37.16	37.67	37.07	38.58	585,421	38.324	-4.46%
2008-03-12	0	80.75	80.70	81.50	80.60	83.90	92,000	7,488,450	81.396	38.90	38.87	39.26	38.83	40.42	190,988	39.209	0.19%
2008-03-11	0	80.60	79.60	79.80	77.55	82.00	377,004	29,780,117	78.992	38.83	38.34	38.44	37.36	39.50	782,646	38.051	1.19%
2008-03-10	0	79.65	79.65	80.85	79.00	85.05	297,098	23,937,035	80.569	38.37	38.37	38.95	38.05	40.97	616,764	38.811	-6.46%
2008-03-07	0	85.15	85.05	86.15	85.00	89.00	201,000	17,592,850	87.527	41.02	40.97	41.50	40.94	42.87	417,268	42.162	-3.24%
2008-03-06	0	89.00	88.95	89.05	88.10	89.05	455,000	40,484,560	88.977	42.39	42.37	42.41	41.96	42.41	955,296	42.379	0.00%
2008-03-05	0	89.00	89.00	89.05	88.70	89.45	519,033	46,189,187	88.991	42.39	42.39	42.41	42.25	42.60	1,089,737	42.386	0.00%
2008-03-04	0	89.00	89.00	89.30	88.50	89.30	490,097	43,612,755	88.988	42.39	42.39	42.53	42.15	42.53	1,028,984	42.384	-0.34%
2008-03-03	0	89.30	89.20	89.30	89.00	89.50	126,000	11,234,050	89.159	42.53	42.49	42.53	42.39	42.63	264,544	42.466	0.34%
2008-02-29	0	89.00	89.00	89.05	88.95	89.50	150,482	13,402,734	89.065	42.39	42.39	42.41	42.37	42.63	315,945	42.421	-0.22%
2008-02-28	0	89.20	89.15	89.25	89.00	89.50	176,000	15,693,400	89.167	42.49	42.46	42.51	42.39	42.63	369,521	42.470	-0.22%
2008-02-27	0	89.40	89.40	90.85	89.00	92.00	202,000	18,184,300	90.021	42.58	42.58	43.27	42.39	43.82	424,109	42.876	-1.70%
2008-02-26	0	90.95	90.90	90.95	90.60	91.75	99,600	9,063,450	90.998	43.32	43.29	43.32	43.15	43.70	209,115	43.342	1.06%
2008-02-25	0	90.00	90.00	90.45	88.30	91.80	188,000	16,839,350	89.571	42.87	42.87	43.08	42.06	43.72	394,716	42.662	-1.32%
2008-02-22	0	91.20	91.15	91.45	90.50	91.50	51,014	4,651,960	91.190	43.44	43.41	43.56	43.10	43.58	107,107	43.433	0.77%
2008-02-21	0	90.50	90.30	90.50	90.15	91.65	199,051	18,029,001	90.575	43.10	43.01	43.10	42.94	43.65	417,918	43.140	-0.49%
2008-02-20	0	90.95	90.65	91.45	90.00	92.80	330,300	29,933,830	90.626	43.32	43.18	43.56	42.87	44.20	693,482	43.165	-1.78%
2008-02-19	0	92.60	92.55	92.60	92.20	92.85	36,196	3,349,989	92.551	44.10	44.08	44.10	43.91	44.22	75,995	44.081	0.54%
2008-02-18	0	92.10	92.10	92.95	91.55	93.95	8,500	788,525	92.768	43.87	43.87	44.27	43.60	44.75	17,846	44.184	-0.75%
2008-02-15	0	92.80	91.80	92.80	90.60	92.80	128,194	11,692,476	91.209	44.20	43.72	44.20	43.15	44.20	269,150	43.442	0.98%
2008-02-14	0	91.90	91.35	92.00	90.10	91.90	122,079	11,072,139	90.697	43.77	43.51	43.82	42.91	43.77	256,311	43.198	2.00%
2008-02-13	0	90.10	90.10	90.30	89.35	91.10	170,000	15,312,050	90.071	42.91	42.91	43.01	42.56	43.39	356,924	42.900	0.00%
2008-02-12	0	90.10	90.00	90.10	89.05	90.20	162,098	14,595,120	90.039	42.91	42.87	42.91	42.41	42.96	340,333	42.885	0.33%
2008-02-11	0	89.80	89.10	90.00	89.50	91.90	120,700	10,926,430	90.526	42.77	42.44	42.87	42.63	43.77	253,416	43.117	-0.55%
2008-02-06	0	90.30	89.95	90.50	89.90	90.50	135,900	12,232,650	90.012	43.01	42.84	43.10	42.82	43.10	285,329	42.872	-2.38%
2008-02-05	0	92.50	92.30	92.50	92.10	93.55	113,000	10,436,900	92.362	44.06	43.96	44.06	43.87	44.56	237,249	43.991	-0.64%
2008-02-04	0	93.10	92.15	93.25	90.45	93.10	46,021	4,238,797	92.106	44.34	43.89	44.41	43.08	44.34	96,623	43.869	3.91%
2008-02-01	0	89.60	90.05	93.00	89.00	94.00	151,000	13,535,050	89.636	42.68	42.89	44.30	42.39	44.77	317,032	42.693	-2.61%
2008-01-31	0	92.00	92.00	92.35	90.00	93.00	122,169	11,223,798	91.871	43.82	43.82	43.99	42.87	44.30	256,500	43.757	2.68%
2008-01-30	0	89.60	89.00	90.00	89.50	90.50	122,960	11,056,418	89.919	42.68	42.39	42.87	42.63	43.10	258,161	42.828	0.22%
2008-01-29	0	89.40	89.80	90.25	89.00	90.95	135,000	12,077,420	89.462	42.58	42.77	42.99	42.39	43.32	283,440	42.610	-0.50%
2008-01-28	0	89.85	89.00	89.90	89.05	90.00	27,400	2,451,130	89.457	42.79	42.39	42.82	42.41	42.87	57,528	42.608	-2.28%
2008-01-25	0	91.95	91.70	92.00	91.55	93.00	91,314	8,397,430	91.962	43.80	43.68	43.82	43.60	44.30	191,718	43.801	-0.59%
2008-01-24	0	92.50	92.10	92.65	89.90	93.50	258,500	23,673,700	91.581	44.06	43.87	44.13	42.82	44.53	542,734	43.619	3.87%
2008-01-23	0	89.05	89.05	89.10	89.00	91.00	59,800	5,313,952	88.862	42.41	42.41	42.44	42.39	43.34	125,553	42.324	0.06%
2008-01-22	0	89.00	89.00	89.05	86.35	90.10	931,400	82,817,902	88.918	42.39	42.39	42.41	41.13	42.91	1,955,523	42.351	-0.11%
2008-01-21	0	89.10	89.10	89.15	88.00	90.00	121,522	10,806,882	88.929	42.44	42.44	42.46	41.91	42.87	255,142	42.356	-0.78%
2008-01-18	0	89.80	89.40	90.90	86.35	90.60	232,000	20,495,967	88.345	42.77	42.58	43.29	41.13	43.15	487,096	42.078	1.35%
2008-01-17	0	88.60	88.00	88.80	86.00	88.90	191,000	16,722,686	87.553	42.20	41.91	42.29	40.96	42.34	401,014	41.701	3.63%
2008-01-16	0	85.50	85.20	85.50	85.50	90.10	302,070	26,168,120	86.629	40.72	40.58	40.72	40.72	42.91	634,212	41.261	-7.01%
2008-01-15	0	91.95	91.90	92.00	91.00	98.00	350,400	32,591,610	93.013	43.80	43.77	43.82	43.34	46.68	735,683	44.301	-6.03%
2008-01-14	0	97.85	97.70	98.45	97.70	100.0	126,180	12,421,744	98.445	46.61	46.53	46.89	46.53	47.63	264,921	46.888	-1.66%
2008-01-11	0	99.50	99.35	99.50	99.00	100.0	37,098	3,698,150	99.686	47.39	47.32	47.39	47.15	47.63	77,889	47.480	-0.50%
2008-01-10	0	100.0	99.00	100.0	98.90	100.0	57,300	5,689,955	99.301	47.63	47.15	47.63	47.11	47.63	120,304	47.296	0.60%
2008-01-09	0	99.40	99.40	99.85	99.30	99.90	65,125	6,485,750	99.589	47.34	47.34	47.56	47.30	47.58	136,733	47.434	-0.20%
2008-01-08	0	99.60	99.60	99.90	99.60	101.0	26,398	2,649,802	100.38	47.44	47.44	47.58	47.44	48.11	55,424	47.810	-0.40%
2008-01-07	0	100.0	100.0	101.2	99.90	102.0	48,000	4,805,250	100.11	47.63	47.63	48.20	47.58	48.58	100,778	47.681	-1.96%
2008-01-04	0	102.0	101.6	102.5	101.0	102.2	27,900	2,843,180	101.91	48.58	48.39	48.82	48.11	48.68	58,577	48.537	0.00%
2008-01-03	0	102.0	101.0	102.8	101.0	103.0	93,500	9,555,200	102.19	48.58	48.11	48.96	48.11	49.06	196,308	48.675	-1.16%
2008-01-02	0	103.2	103.2	103.7	103.2	103.2	2,000	206,400	103.20	49.15	49.15	49.39	49.15	49.15	4,199	49.153	-1.15%
2007-12-31	0	104.4	103.0	104.4	-	-	2,553	266,906	104.55	49.72	49.06	49.72	-	-	5,360	49.794	-0.57%
2007-12-28	0	105.0	103.0	105.0	100.0	105.3	249,000	25,869,287	103.89	50.01	49.06	50.01	47.63	50.15	522,788	49.483	0.96%
2007-12-27	0	104.0	103.2	104.0	100.0	105.2	324,200	33,012,505	101.83	49.53	49.15	49.53	47.63	50.11	680,675	48.500	2.87%
2007-12-24	0	101.1	101.0	101.6	101.0	101.7	25,000	2,522,900	100.92	48.15	48.11	48.39	48.11	48.44	52,489	48.065	2.12%
2007-12-21	0	99.00	99.00	99.85	96.95	99.85	252,600	24,898,035	98.567	47.15	47.15	47.56	46.18	47.56	530,347	46.947	3.02%
2007-12-20	0	96.10	98.20	98.30	96.10	99.00	54,970	5,342,390	97.187	45.77	46.77	46.82	45.77	47.15	115,412	46.290	-0.93%
2007-12-19	0	97.00	96.40	97.90	96.00	98.20	81,496	7,869,677	96.565	46.20	45.91	46.63	45.72	46.77	171,105	45.993	1.84%
2007-12-18	0	95.25	95.40	96.00	94.90	99.25	384,500	37,018,600	96.277	45.37	45.44	45.72	45.20	47.27	807,278	45.856	-3.79%
2007-12-17	0	99.00	99.00	99.50	98.50	100.2	323,000	32,284,261	99.951	47.15	47.15	47.39	46.91	47.72	678,155	47.606	-2.27%
2007-12-14	0	101.3	101.2	103.3	100.8	103.0	147,900	15,082,075	101.97	48.25	48.20	49.20	48.01	49.06	310,524	48.570	-0.98%
2007-12-13	0	102.3	102.3	102.9	102.1	103.8	132,000	13,605,000	103.07	48.72	48.72	49.01	48.63	49.44	277,141	49.091	-0.78%
2007-12-12	0	103.1	103.0	103.4	102.1	104.2	87,200	9,034,300	103.60	49.11	49.06	49.25	48.63	49.63	183,081	49.346	-2.83%
2007-12-11	0	106.1	106.0	106.2	105.6	107.3	48,000	5,098,500	106.22	50.53	50.49	50.58	50.30	51.11	100,778	50.591	-0.47%
2007-12-10	0	106.6	105.8	106.9	105.5	112.2	70,140	7,701,970	109.81	50.77	50.39	50.92	50.25	53.44	147,263	52.301	-4.39%
2007-12-07	0	111.5	110.0	111.7	110.2	113.0	94,000	10,484,500	111.54	53.11	52.39	53.20	52.49	53.82	197,358	53.124	-0.27%
2007-12-06	0	111.8	109.7	111.8	108.5	111.8	74,043	8,179,856	110.47	53.25	52.25	53.25	51.68	53.25	155,457	52.618	4.00%
2007-12-05	0	107.5	107.5	108.5	107.0	109.0	43,779	4,732,457	108.10	51.20	51.20	51.68	50.96	51.92	91,916	51.487	-0.28%
2007-12-04	0	107.8	106.6	107.9	105.4	108.3	93,181	9,906,405	106.31	51.34	50.77	51.39	50.20	51.58	195,638	50.636	-0.46%
2007-12-03	0	108.3	108.1	108.3	104.8	108.3	116,000	12,441,500	107.25	51.58	51.49	51.58	49.92	51.58	243,548	51.084	3.64%
2007-11-30	0	104.5	104.3	104.8	102.8	106.0	80,296	8,397,521	104.58	49.77	49.68	49.92	48.96	50.49	168,586	49.812	0.00%
2007-11-29	0	104.5	104.0	104.5	101.8	105.0	115,000	11,940,000	103.83	49.77	49.53	49.77	48.49	50.01	241,448	49.452	3.06%
2007-11-28	0	101.4	101.2	101.5	100.3	108.8	33,000	3,338,100	101.15	48.30	48.20	48.34	47.77	51.82	69,285	48.179	2.27%
2007-11-27	0	99.15	99.15	99.80	99.00	102.2	206,770	20,565,027	99.458	47.22	47.22	47.53	47.15	48.68	434,124	47.371	-2.89%
2007-11-26	0	102.1	102.1	102.3	102.0	105.5	46,000	4,737,800	103.00	48.63	48.63	48.72	48.58	50.25	96,579	49.056	-2.67%
2007-11-23	0	104.9	104.9	106.9	102.0	104.9	27,000	2,781,500	103.02	49.96	49.96	50.92	48.58	49.96	56,688	49.067	2.54%
2007-11-22	0	102.3	101.8	102.3	101.9	104.1	56,837	5,845,888	102.85	48.72	48.49	48.72	48.53	49.58	119,332	48.988	-3.58%
2007-11-21	0	106.1	104.0	108.0	104.0	107.1	45,002	4,710,708	104.68	50.53	49.53	51.44	49.53	51.01	94,484	49.857	-1.12%
2007-11-20	0	107.3	107.3	108.0	105.5	107.3	45,102	4,789,614	106.20	51.11	51.11	51.44	50.25	51.11	94,694	50.580	-0.09%
2007-11-19	0	107.4	107.2	107.4	106.5	110.0	73,200	7,845,200	107.17	51.15	51.06	51.15	50.73	52.39	153,687	51.047	-2.81%
2007-11-16	0	110.5	106.8	110.5	106.5	111.3	134,000	14,511,900	108.30	52.63	50.87	52.63	50.73	53.01	281,340	51.581	-1.43%
2007-11-15	0	115.4	115.3	117.3	115.0	117.3	151,000	17,434,900	115.46	53.39	53.35	54.27	53.21	54.27	326,365	53.421	-2.12%
2007-11-14	0	117.9	117.2	117.9	117.0	118.2	90,000	10,590,800	117.68	54.55	54.23	54.55	54.13	54.69	194,522	54.445	1.81%
2007-11-13	0	115.8	113.8	116.0	112.6	118.7	104,535	11,951,665	114.33	53.58	52.65	53.67	52.10	54.92	225,938	52.898	-1.53%
2007-11-12	0	117.6	117.5	117.6	115.6	117.6	70,300	8,206,728	116.74	54.41	54.36	54.41	53.48	54.41	151,944	54.012	1.12%
2007-11-09	0	116.3	116.3	117.7	116.1	119.5	57,000	6,725,800	118.00	53.81	53.81	54.46	53.72	55.29	123,197	54.594	0.26%
2007-11-08	0	116.0	115.6	116.0	113.5	116.9	196,426	22,648,923	115.31	53.67	53.48	53.67	52.51	54.09	424,547	53.348	-2.36%
2007-11-07	0	118.8	118.8	118.9	117.2	119.1	129,000	15,320,700	118.77	54.97	54.97	55.01	54.23	55.10	278,815	54.949	0.68%
2007-11-06	0	118.0	118.0	118.2	117.0	120.0	138,000	16,340,475	118.41	54.60	54.60	54.69	54.13	55.52	298,267	54.785	1.46%
2007-11-05	0	116.3	114.3	117.0	115.5	122.6	279,936	33,187,826	118.56	53.81	52.88	54.13	53.44	56.72	605,042	54.852	-1.02%
2007-11-02	0	117.5	117.2	117.5	117.4	118.2	508,000	59,753,300	117.62	54.36	54.23	54.36	54.32	54.69	1,097,970	54.422	-0.59%
2007-11-01	0	118.2	118.2	119.3	118.1	119.9	244,084	28,957,715	118.64	54.69	54.69	55.20	54.64	55.47	527,553	54.891	-0.67%
2007-10-31	0	119.0	118.8	119.0	117.0	119.8	312,401	36,925,566	118.20	55.06	54.97	55.06	54.13	55.43	675,211	54.687	1.02%
2007-10-30	0	117.8	116.8	118.0	115.5	118.0	368,000	42,930,100	116.66	54.50	54.04	54.60	53.44	54.60	795,380	53.974	2.43%
2007-10-29	0	115.0	115.0	115.2	113.9	115.1	343,000	39,430,800	114.96	53.21	53.21	53.30	52.70	53.25	741,346	53.188	-0.26%
2007-10-26	0	115.3	114.8	115.3	113.0	115.8	90,570	10,379,140	114.60	53.35	53.11	53.35	52.28	53.58	195,754	53.021	0.00%
2007-10-25	0	115.3	115.1	115.5	113.8	115.6	137,402	15,824,086	115.17	53.35	53.25	53.44	52.65	53.48	296,975	53.284	0.79%
2007-10-24	0	114.4	114.4	114.5	113.2	115.0	220,000	25,127,000	114.21	52.93	52.93	52.98	52.37	53.21	475,499	52.843	-0.52%
2007-10-23	0	115.0	112.6	115.0	110.3	115.3	110,000	12,345,100	112.23	53.21	52.10	53.21	51.03	53.35	237,749	51.925	2.22%
2007-10-22	0	112.5	112.0	113.0	109.0	112.8	131,000	14,531,900	110.93	52.05	51.82	52.28	50.43	52.19	283,138	51.324	0.45%
2007-10-18	0	112.0	111.7	112.0	111.5	113.5	130,460	14,646,232	112.27	51.82	51.68	51.82	51.59	52.51	281,971	51.942	-0.44%
2007-10-17	0	112.5	111.5	112.9	111.0	114.2	558,100	62,817,700	112.56	52.05	51.59	52.24	51.36	52.84	1,206,254	52.077	0.45%
2007-10-16	0	112.0	111.0	112.0	109.0	112.3	272,000	30,178,600	110.95	51.82	51.36	51.82	50.43	51.96	587,890	51.334	3.61%
2007-10-15	0	108.1	108.1	108.3	107.0	108.4	168,000	18,061,700	107.51	50.01	50.01	50.11	49.51	50.15	363,108	49.742	0.09%
2007-10-12	0	108.0	107.4	108.0	105.5	109.5	439,000	47,150,400	107.40	49.97	49.69	49.97	48.81	50.66	948,836	49.693	2.08%
2007-10-11	0	105.8	105.6	106.1	105.1	106.1	196,000	20,692,900	105.58	48.95	48.86	49.09	48.63	49.09	423,626	48.847	0.28%
2007-10-10	0	105.5	105.4	105.5	105.0	105.7	157,052	16,556,525	105.42	48.81	48.77	48.81	48.58	48.90	339,446	48.775	0.67%
2007-10-09	0	104.8	104.8	105.0	104.5	105.5	196,000	20,551,900	104.86	48.49	48.49	48.58	48.35	48.81	423,626	48.514	-0.19%
2007-10-08	0	105.0	104.5	105.0	104.1	106.0	278,000	29,290,600	105.36	48.58	48.35	48.58	48.16	49.04	600,858	48.748	0.19%
2007-10-05	0	104.8	104.6	105.2	104.8	105.5	172,336	18,110,844	105.09	48.49	48.40	48.67	48.49	48.81	372,480	48.622	0.77%
2007-10-04	0	104.0	103.8	104.6	104.0	105.0	230,900	24,165,900	104.66	48.12	48.03	48.40	48.12	48.58	499,058	48.423	-1.52%
2007-10-03	0	105.6	105.1	105.6	104.8	106.4	150,301	15,920,015	105.92	48.86	48.63	48.86	48.49	49.23	324,854	49.007	-0.47%
2007-10-02	0	106.1	105.0	106.1	105.6	107.7	277,853	29,578,145	106.45	49.09	48.58	49.09	48.86	49.83	600,540	49.253	0.09%
2007-09-28	0	106.0	105.0	106.0	104.0	106.5	230,386	24,385,537	105.85	49.04	48.58	49.04	48.12	49.27	497,947	48.972	1.92%
2007-09-27	0	104.0	104.0	105.1	103.5	105.8	202,699	21,277,096	104.97	48.12	48.12	48.63	47.89	48.95	438,105	48.566	-0.10%
2007-09-25	0	104.1	104.0	105.0	103.0	105.3	102,000	10,596,378	103.89	48.16	48.12	48.58	47.66	48.72	220,459	48.065	0.19%
2007-09-24	0	103.9	103.8	103.9	103.1	107.1	268,000	28,185,400	105.17	48.07	48.03	48.07	47.70	49.55	579,244	48.659	-1.52%
2007-09-21	0	105.5	105.5	105.9	104.4	105.8	128,000	13,484,600	105.35	48.81	48.81	49.00	48.30	48.95	276,654	48.742	0.76%
2007-09-20	0	104.7	103.8	104.7	104.0	105.5	183,730	19,240,535	104.72	48.44	48.03	48.44	48.12	48.81	397,106	48.452	-1.23%
2007-09-19	0	106.0	105.1	106.0	104.2	106.8	314,000	33,120,900	105.48	49.04	48.63	49.04	48.21	49.41	678,667	48.803	1.92%
2007-09-18	0	104.0	103.3	104.9	103.6	105.0	38,000	3,977,100	104.66	48.12	47.79	48.53	47.93	48.58	82,132	48.423	0.39%
2007-09-17	0	103.6	103.6	104.0	102.6	104.5	137,000	14,126,900	103.12	47.93	47.93	48.12	47.47	48.35	296,106	47.709	-1.71%
2007-09-14	0	105.4	104.8	105.4	104.6	106.0	65,400	6,896,360	105.45	48.77	48.49	48.77	48.40	49.04	141,353	48.788	-0.47%
2007-09-13	0	105.9	105.2	105.9	105.0	106.1	183,962	19,387,064	105.39	49.00	48.67	49.00	48.58	49.09	397,608	48.759	0.00%
2007-09-12	0	105.9	105.4	106.1	105.1	107.5	182,281	19,322,405	106.00	49.00	48.77	49.09	48.63	49.74	393,975	49.045	-0.19%
2007-09-11	0	106.1	106.0	106.5	105.0	108.1	141,500	15,060,050	106.43	49.09	49.04	49.27	48.58	50.01	305,832	49.243	1.53%
2007-09-10	0	104.5	104.3	104.5	103.7	109.0	245,000	25,634,900	104.63	48.35	48.26	48.35	47.98	50.43	529,533	48.410	-5.60%
2007-09-07	0	110.7	103.3	105.4	102.9	113.0	233,000	24,228,500	103.98	51.22	47.79	48.77	47.61	52.28	503,597	48.111	8.21%
2007-09-06	0	102.3	102.1	102.3	102.0	103.1	105,840	10,826,448	102.29	47.33	47.24	47.33	47.19	47.70	228,758	47.327	0.00%
2007-09-05	0	102.3	102.3	103.0	102.1	104.0	67,030	6,928,733	103.37	47.33	47.33	47.66	47.24	48.12	144,876	47.825	-0.68%
2007-09-04	0	103.0	102.6	103.0	102.0	103.0	123,000	12,620,251	102.60	47.66	47.47	47.66	47.19	47.66	265,847	47.472	0.78%
2007-09-03	0	102.2	102.1	103.0	102.2	104.5	68,535	7,006,965	102.24	47.29	47.24	47.66	47.29	48.35	148,129	47.303	-2.48%
2007-08-31	0	104.8	103.0	104.9	101.5	104.8	168,643	17,204,307	102.02	48.49	47.66	48.53	46.96	48.49	364,498	47.200	3.25%
2007-08-30	0	101.5	101.1	101.5	101.0	101.7	163,000	16,539,800	101.47	46.96	46.78	46.96	46.73	47.05	352,301	46.948	0.30%
2007-08-29	0	101.2	101.2	102.0	101.0	102.9	105,900	10,738,320	101.40	46.82	46.82	47.19	46.73	47.61	228,888	46.915	-0.59%
2007-08-28	0	101.8	101.7	102.2	101.7	102.9	222,600	22,681,665	101.89	47.10	47.05	47.29	47.05	47.61	481,118	47.144	-0.10%
2007-08-27	0	101.9	101.5	102.0	100.4	102.2	172,563	17,528,757	101.58	47.15	46.96	47.19	46.45	47.29	372,971	46.998	1.39%
2007-08-24	0	100.5	100.4	100.5	100.0	101.8	85,000	8,533,200	100.39	46.50	46.45	46.50	46.27	47.10	183,715	46.448	-1.28%
2007-08-23	0	101.8	101.8	102.0	101.3	103.0	87,050	8,894,210	102.17	47.10	47.10	47.19	46.87	47.66	188,146	47.273	-2.40%
2007-08-22	0	104.3	101.5	106.0	99.80	105.8	46,000	4,658,600	101.27	48.26	46.96	49.04	46.17	48.95	99,422	46.857	2.96%
2007-08-21	0	101.3	100.6	101.3	101.0	103.2	58,000	5,914,900	101.98	46.87	46.54	46.87	46.73	47.75	125,359	47.184	1.20%
2007-08-20	0	100.1	100.0	100.4	99.00	100.6	50,000	5,006,600	100.13	46.31	46.27	46.45	45.80	46.54	108,068	46.328	3.20%
2007-08-17	0	97.00	96.05	97.50	94.50	99.80	76,542	7,394,782	96.611	44.88	44.44	45.11	43.72	46.17	165,435	44.699	-1.82%
2007-08-16	0	98.80	98.00	99.00	98.80	102.8	122,000	12,306,850	100.88	45.71	45.34	45.80	45.71	47.56	263,686	46.672	-5.00%
2007-08-15	0	104.0	103.8	104.1	104.0	105.4	44,437	4,645,648	104.54	48.12	48.03	48.16	48.12	48.77	96,044	48.370	-2.07%
2007-08-14	0	106.2	105.3	106.3	105.4	106.3	19,931	2,110,486	105.89	49.14	48.72	49.18	48.77	49.18	43,078	48.992	-0.56%
2007-08-13	0	106.8	105.6	106.9	104.7	106.8	50,000	5,274,700	105.49	49.41	48.86	49.46	48.44	49.41	108,068	48.809	0.38%
2007-08-10	0	106.4	105.9	106.4	105.1	107.7	64,709	6,900,122	106.63	49.23	49.00	49.23	48.63	49.83	139,859	49.336	-2.03%
2007-08-09	0	108.6	108.0	108.7	107.4	108.8	87,000	9,392,900	107.96	50.25	49.97	50.29	49.69	50.34	188,038	49.952	0.46%
2007-08-08	0	108.1	108.0	108.1	106.2	108.7	40,900	4,400,880	107.60	50.01	49.97	50.01	49.14	50.29	88,400	49.784	1.98%
2007-08-07	0	106.0	105.5	106.0	104.5	109.6	140,600	15,098,720	107.39	49.04	48.81	49.04	48.35	50.71	303,887	49.685	-3.64%
2007-08-06	0	110.0	109.6	110.0	109.6	110.3	30,379	3,341,811	110.00	50.89	50.71	50.89	50.71	51.03	65,660	50.896	-1.70%
2007-08-03	0	111.9	111.5	111.9	111.2	112.0	21,000	2,347,100	111.77	51.77	51.59	51.77	51.45	51.82	45,389	51.711	0.81%
2007-08-02	0	111.0	110.8	111.9	111.0	113.3	29,283	3,293,762	112.48	51.36	51.26	51.77	51.36	52.42	63,291	52.042	-0.54%
2007-08-01	0	111.6	111.1	112.1	111.0	115.0	48,000	5,424,145	113.00	51.63	51.40	51.87	51.36	53.21	103,745	52.283	-2.53%
2007-07-31	0	114.5	113.0	113.3	111.3	115.0	90,000	10,243,524	113.82	52.98	52.28	52.42	51.50	53.21	194,522	52.660	2.60%
2007-07-30	0	111.6	111.7	113.3	110.0	112.4	79,000	8,808,700	111.50	51.63	51.68	52.42	50.89	52.00	170,747	51.589	-1.06%
2007-07-27	0	112.8	112.0	112.8	111.5	114.2	46,000	5,204,500	113.14	52.19	51.82	52.19	51.59	52.84	99,422	52.347	-1.40%
2007-07-26	0	114.4	113.5	114.4	113.5	116.3	220,000	25,233,900	114.70	52.93	52.51	52.93	52.51	53.81	475,499	53.068	-1.63%
2007-07-25	0	116.3	115.2	116.5	111.7	116.3	213,000	24,222,600	113.72	53.81	53.30	53.90	51.68	53.81	460,369	52.616	2.47%
2007-07-24	0	113.5	112.5	113.5	110.9	113.7	147,581	16,605,694	112.52	52.51	52.05	52.51	51.31	52.61	318,975	52.059	1.70%
2007-07-23	0	111.6	111.0	111.6	111.0	112.1	76,000	8,471,100	111.46	51.63	51.36	51.63	51.36	51.87	164,263	51.570	-0.62%
2007-07-20	0	112.3	112.2	112.3	112.0	112.3	62,000	6,947,000	112.05	51.96	51.91	51.96	51.82	51.96	134,004	51.842	0.27%
2007-07-19	0	112.0	112.0	112.8	111.7	113.0	103,555	11,641,994	112.42	51.82	51.82	52.19	51.68	52.28	223,819	52.015	1.73%
2007-07-18	0	110.1	110.1	110.5	110.0	113.4	194,000	21,556,000	111.11	50.94	50.94	51.13	50.89	52.47	419,304	51.409	-1.70%
2007-07-17	0	112.0	112.0	113.0	111.0	113.7	232,581	26,159,530	112.47	51.82	51.82	52.28	51.36	52.61	502,691	52.039	1.91%
2007-07-16	0	109.9	109.9	110.2	109.9	111.3	90,188	9,935,742	110.17	50.85	50.85	50.99	50.85	51.50	194,929	50.971	-0.09%
2007-07-13	0	110.0	109.8	110.0	109.8	111.0	1,225,581	131,639,397	107.41	50.89	50.80	50.89	50.80	51.36	2,648,920	49.695	0.27%
2007-07-12	0	109.7	109.7	109.9	109.5	110.7	1,996,782	214,346,874	107.35	50.76	50.76	50.85	50.66	51.22	4,315,762	49.666	0.46%
2007-07-11	0	109.2	109.2	109.6	109.0	109.5	353,000	38,557,300	109.23	50.52	50.52	50.71	50.43	50.66	762,960	50.536	-0.27%
2007-07-10	0	109.5	109.5	110.3	109.1	109.8	161,025	17,617,440	109.41	50.66	50.66	51.03	50.48	50.80	348,033	50.620	-0.54%
2007-07-09	0	110.1	110.1	110.9	109.7	110.3	202,314	22,254,546	110.00	50.94	50.94	51.31	50.76	51.03	437,273	50.894	0.46%
2007-07-06	0	109.6	109.6	109.8	108.8	110.0	237,000	25,903,000	109.30	50.71	50.71	50.80	50.34	50.89	512,242	50.568	-0.36%
2007-07-05	0	110.0	110.0	110.5	109.6	110.4	61,040	6,716,760	110.04	50.89	50.89	51.13	50.71	51.08	131,929	50.912	-0.09%
2007-07-04	0	110.1	110.1	110.3	109.1	110.6	39,000	4,293,170	110.08	50.94	50.94	51.03	50.48	51.17	84,293	50.932	0.18%
2007-07-03	0	109.9	109.9	110.4	109.8	111.0	80,201	8,851,989	110.37	50.85	50.85	51.08	50.80	51.36	173,343	51.066	0.18%
2007-06-29	0	109.7	109.6	109.7	108.9	109.7	139,799	15,312,191	109.53	50.76	50.71	50.76	50.38	50.76	302,156	50.676	0.27%
2007-06-28	0	109.4	109.4	109.5	109.1	109.5	66,000	7,218,300	109.37	50.62	50.62	50.66	50.48	50.66	142,650	50.602	0.37%
2007-06-27	0	109.0	109.0	109.3	108.7	109.2	40,000	4,356,700	108.92	50.43	50.43	50.57	50.29	50.52	86,454	50.393	0.28%
2007-06-26	0	108.7	108.7	109.7	108.5	108.8	211,000	22,931,738	108.68	50.29	50.29	50.76	50.20	50.34	456,047	50.284	-0.46%
2007-06-25	0	109.2	109.0	109.2	108.7	109.2	57,657	6,281,228	108.94	50.52	50.43	50.52	50.29	50.52	124,617	50.404	-0.46%
2007-06-22	0	109.7	109.7	110.0	108.0	110.1	113,000	12,370,400	109.47	50.76	50.76	50.89	49.97	50.94	244,234	50.650	1.67%
2007-06-21	0	107.9	107.9	108.0	106.9	108.0	61,560	6,609,182	107.36	49.92	49.92	49.97	49.46	49.97	133,053	49.673	0.65%
2007-06-20	0	107.2	107.2	107.7	106.9	107.8	53,000	5,691,200	107.38	49.60	49.60	49.83	49.46	49.88	114,552	49.682	-0.37%
2007-06-18	0	107.6	107.1	107.3	107.3	108.6	95,000	10,276,300	108.17	49.78	49.55	49.64	49.64	50.25	205,329	50.048	0.37%
2007-06-15	0	107.2	107.1	107.8	107.1	109.0	38,600	4,165,020	107.90	49.60	49.55	49.88	49.55	50.43	83,428	49.923	-2.55%
2007-06-14	0	110.0	108.4	110.1	105.0	110.1	235,000	25,421,000	108.17	50.89	50.15	50.94	48.58	50.94	507,919	50.049	5.77%
2007-06-13	0	104.0	104.0	105.0	103.3	106.0	246,400	25,733,094	104.44	48.12	48.12	48.58	47.79	49.04	532,559	48.320	-1.89%
2007-06-12	0	106.0	105.9	106.0	105.9	107.2	92,000	9,768,000	106.17	49.04	49.00	49.04	49.00	49.60	198,845	49.124	-1.40%
2007-06-11	0	107.5	107.4	107.6	107.4	108.6	58,000	6,262,200	107.97	49.74	49.69	49.78	49.69	50.25	125,359	49.954	-1.01%
2007-06-08	0	108.6	108.6	108.9	108.5	109.9	48,109	5,244,157	109.01	50.25	50.25	50.38	50.20	50.85	103,981	50.434	-0.37%
2007-06-07	0	109.0	109.0	109.6	108.6	109.3	143,000	15,586,500	109.00	50.43	50.43	50.71	50.25	50.57	309,074	50.430	-2.07%
2007-06-06	0	111.3	110.6	111.4	110.6	111.8	92,729	10,297,519	111.05	51.50	51.17	51.54	51.17	51.73	200,421	51.380	0.00%
2007-06-05	0	111.3	111.3	111.7	110.9	111.7	209,000	23,252,600	111.26	51.50	51.50	51.68	51.31	51.68	451,724	51.475	0.36%
2007-06-04	0	110.9	110.6	111.1	110.0	111.2	99,000	10,976,200	110.87	51.31	51.17	51.40	50.89	51.45	213,974	51.297	1.37%
2007-06-01	0	109.4	108.9	110.0	108.9	110.3	103,000	11,331,900	110.02	50.62	50.38	50.89	50.38	51.03	222,620	50.902	0.74%
2007-05-31	0	108.6	108.3	108.6	108.2	108.9	19,040	2,064,992	108.46	50.25	50.11	50.25	50.06	50.38	41,152	50.179	-1.27%
2007-05-30	0	110.0	108.0	110.0	107.5	110.0	22,000	2,380,500	108.20	50.89	49.97	50.89	49.74	50.89	47,550	50.063	1.01%
2007-05-29	0	108.9	108.8	110.0	108.8	108.9	16,000	1,741,100	108.82	50.38	50.34	50.89	50.34	50.38	34,582	50.347	0.18%
2007-05-28	0	108.7	108.7	109.4	108.7	108.9	17,000	1,849,500	108.79	50.29	50.29	50.62	50.29	50.38	36,743	50.336	-0.09%
2007-05-25	0	108.8	108.0	110.6	108.8	111.0	70,000	7,717,100	110.24	50.34	49.97	51.17	50.34	51.36	151,295	51.007	0.18%
2007-05-23	0	108.6	108.5	109.7	108.5	109.7	101,223	11,032,613	108.99	50.25	50.20	50.76	50.20	50.76	218,779	50.428	-0.64%
2007-05-22	0	109.3	108.9	109.3	109.0	109.9	217,000	23,740,300	109.40	50.57	50.38	50.57	50.43	50.85	469,015	50.617	-0.73%
2007-05-21	0	110.1	110.0	110.4	110.0	111.0	8,000	883,200	110.40	50.94	50.89	51.08	50.89	51.36	17,291	51.079	-0.63%
2007-05-18	0	110.8	110.6	111.0	110.8	112.0	6,000	666,100	111.02	51.26	51.17	51.36	51.26	51.82	12,968	51.364	-1.07%
2007-05-17	0	112.0	111.4	112.5	112.0	112.0	1,500	168,150	112.10	51.82	51.54	52.05	51.82	51.82	3,242	51.866	-0.27%
2007-05-16	0	112.3	111.4	112.3	111.6	112.3	98,000	10,978,966	112.03	51.96	51.54	51.96	51.63	51.96	211,813	51.833	0.09%
2007-05-15	0	112.2	112.1	112.7	111.1	112.7	61,000	6,839,900	112.13	51.91	51.87	52.14	51.40	52.14	131,843	51.879	1.26%
2007-05-14	0	110.8	110.8	111.5	109.3	112.8	28,000	3,131,700	111.85	51.26	51.26	51.59	50.57	52.19	60,518	51.748	-0.63%
2007-05-11	0	111.5	110.8	111.5	111.2	111.5	11,000	1,225,700	111.43	51.59	51.26	51.59	51.45	51.59	23,775	51.554	0.09%
2007-05-10	0	111.4	110.8	112.0	110.1	111.4	19,000	2,103,500	110.71	51.54	51.26	51.82	50.94	51.54	41,066	51.223	-0.36%
2007-05-09	0	111.8	110.0	112.0	108.2	111.8	242,900	26,676,170	109.82	51.73	50.89	51.82	50.06	51.73	524,994	50.812	1.64%
2007-05-08	0	110.0	110.0	111.0	110.0	111.2	27,000	2,991,800	110.81	50.89	50.89	51.36	50.89	51.45	58,357	51.267	-0.90%
2007-05-07	0	111.0	111.0	111.6	111.0	113.0	40,000	4,491,700	112.29	51.36	51.36	51.63	51.36	52.28	86,454	51.955	-0.54%
2007-05-04	0	111.6	111.6	112.4	111.6	113.2	17,000	1,908,200	112.25	51.63	51.63	52.00	51.63	52.37	36,743	51.934	-1.24%
2007-05-03	0	113.0	112.5	113.0	111.0	113.0	166,414	18,747,637	112.66	52.28	52.05	52.28	51.36	52.28	359,680	52.123	0.00%
2007-05-02	0	113.0	112.0	113.2	111.2	114.0	136,000	15,279,200	112.35	52.28	51.82	52.37	51.45	52.74	293,945	51.980	-0.35%
2007-04-30	0	113.4	113.5	114.3	110.6	114.0	103,000	11,558,600	112.22	52.47	52.51	52.88	51.17	52.74	222,620	51.921	1.80%
2007-04-27	0	111.4	110.3	112.1	110.0	113.0	50,000	5,573,200	111.46	51.54	51.03	51.87	50.89	52.28	108,068	51.571	0.63%
2007-04-26	0	110.7	110.6	110.7	107.4	114.0	65,000	7,240,000	111.38	51.22	51.17	51.22	49.69	52.74	140,488	51.535	-2.64%
2007-04-25	0	113.7	113.7	113.8	111.1	113.7	274,257	30,883,527	112.61	52.61	52.61	52.65	51.40	52.61	592,768	52.101	1.43%
2007-04-24	0	112.1	112.1	113.0	111.0	113.3	129,200	14,486,400	112.12	51.87	51.87	52.28	51.36	52.42	279,248	51.877	0.99%
2007-04-23	0	111.0	111.0	112.0	110.9	112.3	34,000	3,778,200	111.12	51.36	51.36	51.82	51.31	51.96	73,486	51.414	-0.18%
2007-04-20	0	111.2	111.0	112.0	111.0	111.3	64,400	7,157,190	111.14	51.45	51.36	51.82	51.36	51.50	139,191	51.420	-0.09%
2007-04-19	0	111.3	111.1	111.5	110.6	111.8	174,400	19,386,400	111.16	51.50	51.40	51.59	51.17	51.73	376,941	51.431	-0.54%
2007-04-18	0	111.9	111.0	112.3	107.1	112.0	102,000	11,046,000	108.29	51.77	51.36	51.96	49.55	51.82	220,459	50.105	3.42%
2007-04-17	0	108.2	107.2	108.7	107.0	108.6	35,000	3,765,600	107.59	50.06	49.60	50.29	49.51	50.25	75,648	49.778	0.74%
2007-04-16	0	107.4	107.4	109.6	107.3	110.7	29,000	3,191,100	110.04	49.69	49.69	50.71	49.64	51.22	62,679	50.911	-1.47%
2007-04-13	0	109.0	107.0	109.0	107.0	110.0	92,500	9,990,000	108.00	50.43	49.51	50.43	49.51	50.89	199,926	49.969	-0.91%
2007-04-12	0	110.0	108.3	110.0	108.5	111.0	24,000	2,647,400	110.31	50.89	50.11	50.89	50.20	51.36	51,873	51.037	1.76%
2007-04-11	0	108.1	108.0	110.0	107.5	111.0	223,379	24,439,615	109.41	50.01	49.97	50.89	49.74	51.36	482,802	50.620	-3.05%
2007-04-10	0	111.5	111.5	111.9	111.5	112.1	206,500	23,126,700	111.99	51.59	51.59	51.77	51.59	51.87	446,321	51.816	-0.54%
2007-04-04	0	112.1	112.0	112.1	109.9	112.1	141,000	15,713,863	111.45	51.87	51.82	51.87	50.85	51.87	304,752	51.563	0.90%
2007-04-03	0	111.1	110.5	111.3	109.5	111.1	183,378	20,235,101	110.35	51.40	51.13	51.50	50.66	51.40	396,346	51.054	2.02%
2007-04-02	0	109.9	109.6	110.0	109.0	110.0	134,000	14,705,346	109.74	50.38	50.25	50.43	49.97	50.43	292,282	50.312	0.00%
2007-03-30	0	109.9	109.0	109.9	107.6	110.0	218,330	23,827,840	109.14	50.38	49.97	50.38	49.33	50.43	476,223	50.035	2.81%
2007-03-29	0	106.9	105.5	106.9	105.1	106.9	51,022	5,395,012	105.74	49.01	48.37	49.01	48.18	49.01	111,289	48.477	-1.57%
2007-03-28	0	108.6	106.7	108.6	106.5	108.6	284,159	30,617,611	107.75	49.79	48.92	49.79	48.83	49.79	619,809	49.398	3.04%
2007-03-27	0	105.4	105.3	105.4	104.0	105.4	496,000	52,136,000	105.11	48.32	48.28	48.32	47.68	48.32	1,081,878	48.190	0.48%
2007-03-26	0	104.9	104.0	104.9	101.5	104.9	280,000	28,906,700	103.24	48.09	47.68	48.09	46.53	48.09	610,738	47.331	1.84%
2007-03-23	0	103.0	103.0	103.4	101.0	108.0	319,000	33,083,300	103.71	47.22	47.22	47.40	46.30	49.51	695,805	47.547	-4.19%
2007-03-22	0	107.5	107.0	109.0	107.2	109.5	82,000	8,934,700	108.96	49.28	49.06	49.97	49.15	50.20	178,859	49.954	-0.46%
2007-03-21	0	108.0	106.8	108.0	105.5	108.6	109,746	11,821,116	107.71	49.51	48.96	49.51	48.37	49.79	239,379	49.383	3.05%
2007-03-20	0	104.8	104.8	105.9	104.8	106.0	28,000	2,942,400	105.09	48.05	48.05	48.55	48.05	48.60	61,074	48.178	1.16%
2007-03-19	0	103.6	103.6	104.5	-	-	1,000	103,300	103.30	47.50	47.50	47.91	-	-	2,181	47.359	0.29%
2007-03-16	0	103.3	104.0	104.8	102.8	104.2	45,224	4,672,325	103.32	47.36	47.68	48.05	47.13	47.77	98,643	47.366	-0.67%
2007-03-15	0	104.0	102.1	104.8	102.8	104.5	76,000	7,887,200	103.78	47.68	46.81	48.05	47.13	47.91	165,772	47.579	1.17%
2007-03-14	0	102.8	102.8	103.8	102.8	103.9	21,000	2,172,300	103.44	47.13	47.13	47.59	47.13	47.63	45,805	47.425	-3.02%
2007-03-13	0	106.0	105.9	106.0	105.0	106.2	63,057	6,681,028	105.95	48.60	48.55	48.60	48.14	48.69	137,540	48.575	0.00%
2007-03-12	0	106.0	104.5	106.0	104.5	106.0	22,342	2,348,755	105.13	48.60	47.91	48.60	47.91	48.60	48,732	48.197	1.05%
2007-03-09	0	104.9	104.9	105.0	104.7	105.0	147,000	15,426,100	104.94	48.09	48.09	48.14	48.00	48.14	320,637	48.111	0.87%
2007-03-08	0	104.0	103.5	104.1	102.9	104.0	103,000	10,641,080	103.31	47.68	47.45	47.73	47.18	47.68	224,664	47.364	-0.10%
2007-03-07	0	104.1	103.7	104.1	102.0	104.4	115,182	11,873,168	103.08	47.73	47.54	47.73	46.76	47.86	251,236	47.259	2.16%
2007-03-06	0	101.9	101.5	102.9	101.5	103.0	33,000	3,371,800	102.18	46.72	46.53	47.18	46.53	47.22	71,980	46.844	-0.10%
2007-03-05	0	102.0	100.3	102.0	99.80	104.0	82,242	8,371,554	101.79	46.76	45.98	46.76	45.75	47.68	179,387	46.668	-2.49%
2007-03-02	0	104.6	103.8	104.8	103.1	106.0	57,428	5,998,622	104.45	47.96	47.59	48.05	47.27	48.60	125,262	47.888	0.00%
2007-03-01	0	104.6	104.0	105.0	104.6	105.6	70,000	7,373,400	105.33	47.96	47.68	48.14	47.96	48.41	152,684	48.292	-0.76%
2007-02-28	0	105.4	105.0	105.5	103.8	105.5	136,000	14,281,400	105.01	48.32	48.14	48.37	47.59	48.37	296,644	48.143	-2.41%
2007-02-27	0	108.0	107.2	108.0	107.1	108.8	54,931	5,929,617	107.95	49.51	49.15	49.51	49.10	49.88	119,816	49.489	-0.09%
2007-02-26	0	108.1	108.0	108.8	107.0	108.8	18,000	1,939,700	107.76	49.56	49.51	49.88	49.06	49.88	39,262	49.404	-0.64%
2007-02-23	0	108.8	108.4	109.0	108.1	109.9	15,828	1,718,696	108.59	49.88	49.70	49.97	49.56	50.38	34,524	49.782	-1.09%
2007-02-22	0	110.0	108.2	110.0	107.8	110.0	53,000	5,760,100	108.68	50.43	49.61	50.43	49.42	50.43	115,604	49.826	0.46%
2007-02-21	0	109.5	105.1	107.7	108.0	110.0	161,000	17,670,400	109.75	50.20	48.18	49.38	49.51	50.43	351,174	50.318	-0.36%
2007-02-16	0	109.9	107.9	109.9	107.9	109.9	57,000	6,160,300	108.08	50.38	49.47	50.38	49.47	50.38	124,329	49.548	2.71%
2007-02-15	0	107.0	106.0	107.0	106.3	110.0	62,200	6,718,200	108.01	49.06	48.60	49.06	48.73	50.43	135,671	49.518	0.94%
2007-02-14	0	106.0	105.5	107.0	105.5	107.2	128,862	13,767,703	106.84	48.60	48.37	49.06	48.37	49.15	281,075	48.982	-0.47%
2007-02-13	0	106.5	106.0	106.8	106.0	109.1	93,000	10,019,300	107.73	48.83	48.60	48.96	48.60	50.02	202,852	49.392	-2.02%
2007-02-12	0	108.7	108.5	108.8	108.6	109.0	58,625	6,381,736	108.86	49.83	49.74	49.88	49.79	49.97	127,873	49.907	-0.28%
2007-02-09	0	109.0	108.7	109.3	108.0	110.0	177,000	19,295,917	109.02	49.97	49.83	50.11	49.51	50.43	386,073	49.980	1.30%
2007-02-08	0	107.6	107.6	108.0	106.9	107.6	138,000	14,776,300	107.07	49.33	49.33	49.51	49.01	49.33	301,006	49.090	1.22%
2007-02-07	0	106.3	106.3	106.4	105.9	106.5	141,003	14,986,816	106.29	48.73	48.73	48.78	48.55	48.83	307,557	48.729	0.00%
2007-02-06	0	106.3	105.9	106.6	106.1	108.0	92,000	9,833,400	106.88	48.73	48.55	48.87	48.64	49.51	200,671	49.003	-1.57%
2007-02-05	0	108.0	107.9	108.0	105.0	108.0	215,500	23,065,700	107.03	49.51	49.47	49.51	48.14	49.51	470,050	49.071	3.85%
2007-02-02	0	104.0	103.8	104.0	102.5	104.5	226,382	23,422,440	103.46	47.68	47.59	47.68	46.99	47.91	493,786	47.434	2.16%
2007-02-01	0	101.8	101.8	102.0	100.5	102.3	408,600	41,523,469	101.62	46.67	46.67	46.76	46.08	46.90	891,241	46.591	1.29%
2007-01-31	0	100.5	100.5	100.6	100.0	100.7	152,000	15,274,700	100.49	46.08	46.08	46.12	45.85	46.17	331,543	46.072	-0.30%
2007-01-30	0	100.8	100.8	101.0	100.5	101.2	97,000	9,763,200	100.65	46.21	46.21	46.30	46.08	46.40	211,577	46.145	-0.30%
2007-01-29	0	101.1	101.0	101.1	99.10	101.2	318,000	32,119,350	101.00	46.35	46.30	46.35	45.43	46.40	693,623	46.307	0.00%
2007-01-26	0	101.1	101.1	101.2	100.6	101.4	438,300	44,301,930	101.08	46.35	46.35	46.40	46.12	46.49	956,022	46.340	0.00%
2007-01-25	0	101.1	101.1	101.2	101.0	101.6	159,000	16,084,600	101.16	46.35	46.35	46.40	46.30	46.58	346,812	46.378	-0.20%
2007-01-24	0	101.3	101.1	101.4	101.1	101.8	190,031	19,274,769	101.43	46.44	46.35	46.49	46.35	46.67	414,497	46.502	-0.20%
2007-01-23	0	101.5	101.0	101.5	101.0	101.5	172,277	17,455,055	101.32	46.53	46.30	46.53	46.30	46.53	375,772	46.451	0.50%
2007-01-22	0	101.0	100.7	101.0	100.0	101.2	413,000	41,498,225	100.48	46.30	46.17	46.30	45.85	46.40	900,838	46.066	0.70%
2007-01-19	0	100.3	100.3	100.4	100.1	101.0	447,000	44,828,125	100.29	45.98	45.98	46.03	45.89	46.30	974,999	45.978	0.00%
2007-01-18	0	100.3	100.1	100.3	99.80	100.4	791,000	79,137,160	100.05	45.98	45.89	45.98	45.75	46.03	1,725,334	45.868	0.45%
2007-01-17	0	99.85	99.85	99.90	99.85	100.4	380,000	37,992,900	99.981	45.78	45.78	45.80	45.78	46.03	828,858	45.838	0.00%
2007-01-16	0	99.85	99.75	99.85	99.75	100.2	56,000	5,594,200	99.896	45.78	45.73	45.78	45.73	45.94	122,148	45.799	-0.15%
2007-01-15	0	100.0	99.85	100.0	99.80	100.2	82,600	8,259,770	99.997	45.85	45.78	45.85	45.75	45.94	180,168	45.845	0.45%
2007-01-12	0	99.55	99.50	99.55	99.10	99.95	98,000	9,753,300	99.523	45.64	45.62	45.64	45.43	45.82	213,758	45.628	1.17%
2007-01-11	0	98.40	98.00	98.40	98.00	100.0	157,121	15,546,988	98.949	45.11	44.93	45.11	44.93	45.85	342,713	45.364	-1.99%
2007-01-10	0	100.4	100.0	100.4	99.95	101.0	226,566	22,670,459	100.06	46.03	45.85	46.03	45.82	46.30	494,187	45.874	-0.59%
2007-01-09	0	101.0	100.0	101.0	99.25	101.0	397,000	39,664,200	99.910	46.30	45.85	46.30	45.50	46.30	865,939	45.805	2.02%
2007-01-08	0	99.00	98.90	99.00	98.60	99.20	25,258	2,500,794	99.010	45.39	45.34	45.39	45.20	45.48	55,093	45.392	0.10%
2007-01-05	0	98.90	98.80	99.50	97.50	100.0	250,697	24,870,813	99.207	45.34	45.30	45.62	44.70	45.85	546,822	45.482	-0.90%
2007-01-04	0	99.80	99.80	99.90	99.50	99.95	164,459	16,413,087	99.800	45.75	45.75	45.80	45.62	45.82	358,719	45.755	0.81%
2007-01-03	0	99.00	99.00	99.20	98.00	99.20	201,000	19,839,300	98.703	45.39	45.39	45.48	44.93	45.48	438,422	45.252	1.33%
2007-01-02	0	97.70	97.55	97.70	96.50	97.95	234,500	22,844,750	97.419	44.79	44.72	44.79	44.24	44.91	511,493	44.663	1.77%
2006-12-29	0	96.00	96.00	96.20	95.60	96.50	153,000	14,695,910	96.052	44.01	44.01	44.10	43.83	44.24	333,724	44.036	-0.52%
2006-12-28	0	96.50	96.45	96.50	95.20	96.50	246,909	23,678,572	95.900	44.24	44.22	44.24	43.65	44.24	538,559	43.967	1.15%
2006-12-27	0	95.40	95.25	95.40	94.45	95.40	17,000	1,615,250	95.015	43.74	43.67	43.74	43.30	43.74	37,080	43.561	0.21%
2006-12-22	0	95.20	95.20	95.40	95.05	95.75	18,000	1,713,950	95.219	43.65	43.65	43.74	43.58	43.90	39,262	43.655	0.00%
2006-12-21	0	95.20	95.20	95.80	95.20	96.00	58,000	5,562,250	95.901	43.65	43.65	43.92	43.65	44.01	126,510	43.967	-0.26%
2006-12-20	0	95.45	95.45	95.70	95.00	96.00	66,000	6,324,150	95.820	43.76	43.76	43.87	43.55	44.01	143,960	43.930	0.47%
2006-12-19	0	95.00	95.00	95.50	95.00	95.40	55,028	5,241,549	95.252	43.55	43.55	43.78	43.55	43.74	120,027	43.670	0.00%
2006-12-18	0	95.00	95.00	95.05	95.00	95.60	59,000	5,620,506	95.263	43.55	43.55	43.58	43.55	43.83	128,691	43.674	-0.42%
2006-12-15	0	95.40	94.20	95.40	92.65	103.0	140,000	13,146,489	93.903	43.74	43.19	43.74	42.48	47.22	305,369	43.051	2.36%
2006-12-14	0	93.20	93.20	93.45	92.60	94.00	31,000	2,883,200	93.006	42.73	42.73	42.84	42.45	43.10	67,617	42.640	0.87%
2006-12-13	0	92.40	92.40	92.60	91.80	93.50	216,254	19,976,550	92.375	42.36	42.36	42.45	42.09	42.87	471,694	42.351	-0.91%
2006-12-12	0	93.25	93.20	93.35	93.20	93.70	76,000	7,109,550	93.547	42.75	42.73	42.80	42.73	42.96	165,772	42.888	-0.48%
2006-12-11	0	93.70	93.45	93.70	93.60	94.10	64,000	6,004,800	93.825	42.96	42.84	42.96	42.91	43.14	139,597	43.015	-0.32%
2006-12-08	0	94.00	93.80	94.00	93.65	94.20	130,500	12,314,380	94.363	43.10	43.00	43.10	42.93	43.19	284,647	43.262	-0.21%
2006-12-07	0	94.20	94.10	94.40	94.20	95.00	195,000	18,509,400	94.920	43.19	43.14	43.28	43.19	43.55	425,335	43.517	-0.95%
2006-12-06	0	95.10	95.05	95.35	95.00	96.50	56,281	5,379,843	95.589	43.60	43.58	43.71	43.55	44.24	122,760	43.824	-1.45%
2006-12-05	0	96.50	96.00	96.50	95.40	96.50	321,000	30,783,250	95.898	44.24	44.01	44.24	43.74	44.24	700,167	43.966	0.68%
2006-12-04	0	95.85	95.75	95.85	95.00	96.00	113,220	10,853,886	95.865	43.94	43.90	43.94	43.55	44.01	246,956	43.951	0.05%
2006-12-01	0	95.80	95.75	96.05	95.75	96.50	229,000	22,002,750	96.082	43.92	43.90	44.04	43.90	44.24	499,496	44.050	0.00%
2006-11-30	0	95.80	95.60	95.80	95.50	95.80	100,000	9,560,048	95.600	43.92	43.83	43.92	43.78	43.92	218,121	43.829	1.38%
2006-11-29	0	94.50	94.45	95.30	93.60	95.40	95,000	9,011,900	94.862	43.32	43.30	43.69	42.91	43.74	207,215	43.491	0.05%
2006-11-28	0	94.45	93.95	94.45	94.00	94.45	125,000	11,775,500	94.204	43.30	43.07	43.30	43.10	43.30	272,651	43.189	0.05%
2006-11-27	0	94.40	94.00	94.50	93.50	94.45	61,068	5,740,382	94.000	43.28	43.10	43.32	42.87	43.30	133,202	43.095	0.96%
2006-11-24	0	93.50	93.40	93.85	93.25	93.50	46,000	4,292,950	93.325	42.87	42.82	43.03	42.75	42.87	100,335	42.786	0.43%
2006-11-23	0	93.10	93.10	93.30	93.10	93.80	73,000	6,800,700	93.160	42.68	42.68	42.77	42.68	43.00	159,228	42.710	0.22%
2006-11-22	0	92.90	92.90	93.00	92.90	93.20	141,400	13,157,400	93.051	42.59	42.59	42.64	42.59	42.73	308,422	42.660	-0.11%
2006-11-21	0	93.00	93.00	93.10	92.90	93.50	75,000	7,002,542	93.367	42.64	42.64	42.68	42.59	42.87	163,590	42.805	-0.75%
2006-11-20	0	93.70	93.50	93.90	93.70	94.30	70,000	6,589,700	94.139	42.96	42.87	43.05	42.96	43.23	152,684	43.159	-0.64%
2006-11-17	0	94.30	94.30	94.35	94.20	95.15	93,000	8,779,601	94.404	43.23	43.23	43.26	43.19	43.62	202,852	43.281	-0.89%
2006-11-16	0	95.15	94.40	95.15	93.95	95.55	155,000	14,745,150	95.130	43.62	43.28	43.62	43.07	43.81	338,087	43.613	1.28%
2006-11-15	0	93.95	93.30	93.95	93.95	94.40	55,000	5,180,450	94.190	43.07	42.77	43.07	43.07	43.28	119,966	43.183	-0.21%
2006-11-14	0	94.15	94.15	94.70	94.00	94.95	40,000	3,776,200	94.405	43.16	43.16	43.42	43.10	43.53	87,248	43.281	-0.69%
2006-11-13	0	94.80	94.80	95.40	94.60	95.60	52,240	4,974,052	95.215	43.46	43.46	43.74	43.37	43.83	113,946	43.653	-0.63%
2006-11-10	0	95.40	95.25	95.35	95.20	95.40	51,000	4,862,630	95.346	43.74	43.67	43.71	43.65	43.74	111,241	43.712	-0.05%
2006-11-09	0	95.45	95.10	95.45	95.00	96.00	33,000	3,148,350	95.405	43.76	43.60	43.76	43.55	44.01	71,980	43.739	-0.37%
2006-11-08	0	95.80	95.80	95.90	95.80	96.00	141,184	13,534,930	95.867	43.92	43.92	43.97	43.92	44.01	307,951	43.952	-0.16%
2006-11-07	0	95.95	95.70	95.95	95.70	96.00	369,000	35,375,550	95.869	43.99	43.87	43.99	43.87	44.01	804,865	43.952	0.31%
2006-11-06	0	95.65	95.65	95.75	95.40	95.80	163,200	15,618,860	95.704	43.85	43.85	43.90	43.74	43.92	355,973	43.877	-0.10%
2006-11-03	0	95.75	95.55	95.80	94.60	95.80	300,000	28,600,105	95.334	43.90	43.81	43.92	43.37	43.92	654,362	43.707	1.22%
2006-11-02	0	94.60	94.60	94.65	93.55	94.75	164,000	15,457,318	94.252	43.37	43.37	43.39	42.89	43.44	357,718	43.211	1.18%
2006-11-01	0	93.50	93.45	93.50	93.45	93.65	70,202	6,565,658	93.525	42.87	42.84	42.87	42.84	42.93	153,125	42.878	-0.48%
2006-10-31	0	93.95	93.95	94.00	93.80	94.10	69,000	6,484,400	93.977	43.07	43.07	43.10	43.00	43.14	150,503	43.085	0.16%
2006-10-27	0	93.80	93.80	93.95	93.35	94.15	40,000	3,755,150	93.879	43.00	43.00	43.07	42.80	43.16	87,248	43.040	-0.27%
2006-10-26	0	94.05	94.00	94.05	93.70	94.55	71,000	6,681,250	94.102	43.12	43.10	43.12	42.96	43.35	154,866	43.142	0.27%
2006-10-25	0	93.80	93.65	93.80	93.80	94.95	32,379	3,047,935	94.133	43.00	42.93	43.00	43.00	43.53	70,625	43.156	-1.21%
2006-10-24	0	94.95	93.50	94.95	94.10	95.20	101,572	9,612,818	94.640	43.53	42.87	43.53	43.14	43.65	221,549	43.389	0.11%
2006-10-23	0	94.85	94.85	94.95	94.55	95.00	28,000	2,656,650	94.880	43.49	43.49	43.53	43.35	43.55	61,074	43.499	0.00%
2006-10-20	0	94.85	94.65	94.90	94.40	95.50	47,000	4,469,400	95.094	43.49	43.39	43.51	43.28	43.78	102,517	43.597	0.58%
2006-10-19	0	94.30	94.30	94.40	92.60	94.30	105,000	9,837,950	93.695	43.23	43.23	43.28	42.45	43.23	229,027	42.955	2.28%
2006-10-18	0	92.20	92.20	92.30	92.05	93.25	236,000	21,819,646	92.456	42.27	42.27	42.32	42.20	42.75	514,765	42.388	0.22%
2006-10-17	0	92.00	91.95	92.00	92.00	93.30	247,206	22,857,993	92.465	42.18	42.16	42.18	42.18	42.77	539,207	42.392	-1.02%
2006-10-16	0	92.95	92.95	93.10	92.95	93.35	46,000	4,279,700	93.037	42.61	42.61	42.68	42.61	42.80	100,335	42.654	-0.05%
2006-10-13	0	93.00	93.00	93.25	92.50	94.30	47,000	4,382,150	93.237	42.64	42.64	42.75	42.41	43.23	102,517	42.746	0.54%
2006-10-12	0	92.50	92.45	92.90	92.30	94.15	116,000	10,797,900	93.085	42.41	42.38	42.59	42.32	43.16	253,020	42.676	-1.65%
2006-10-11	0	94.05	94.05	95.00	94.00	95.50	78,000	7,389,650	94.739	43.12	43.12	43.55	43.10	43.78	170,134	43.434	-1.31%
2006-10-10	0	95.30	94.80	95.30	94.60	95.75	40,200	3,813,890	94.873	43.69	43.46	43.69	43.37	43.90	87,684	43.496	0.47%
2006-10-09	0	94.85	94.50	95.00	94.00	96.00	61,000	5,820,450	95.417	43.49	43.32	43.55	43.10	44.01	133,054	43.745	-0.78%
2006-10-06	0	99.60	99.60	99.75	99.55	99.80	82,000	8,177,250	99.723	43.83	43.83	43.89	43.81	43.92	186,343	43.883	-0.15%
2006-10-05	0	99.75	99.65	99.80	99.50	99.80	87,000	8,672,500	99.684	43.89	43.85	43.92	43.78	43.92	197,705	43.866	-0.10%
2006-10-04	0	99.85	99.80	99.85	98.30	100.0	156,000	15,578,404	99.862	43.94	43.92	43.94	43.26	44.00	354,505	43.944	-0.15%
2006-10-03	0	100.0	99.95	100.0	99.70	100.0	122,000	12,188,350	99.905	44.00	43.98	44.00	43.87	44.00	277,241	43.963	0.55%
2006-09-29	0	99.45	99.40	99.60	98.80	99.60	52,000	5,158,600	99.204	43.76	43.74	43.83	43.48	43.83	118,168	43.655	0.56%
2006-09-28	0	98.90	98.90	99.35	98.90	99.40	29,000	2,872,650	99.057	43.52	43.52	43.72	43.52	43.74	65,902	43.590	-0.10%
2006-09-27	0	99.00	98.90	99.00	98.80	99.70	101,828	10,090,227	99.091	43.56	43.52	43.56	43.48	43.87	231,401	43.605	-0.50%
2006-09-26	0	99.50	99.45	99.50	99.45	99.80	143,000	14,247,350	99.632	43.78	43.76	43.78	43.76	43.92	324,963	43.843	-0.30%
2006-09-25	0	99.80	99.50	99.80	99.25	99.90	201,000	20,017,806	99.591	43.92	43.78	43.92	43.67	43.96	456,766	43.825	0.30%
2006-09-22	0	99.50	99.50	99.70	99.50	100.0	380,000	37,858,731	99.628	43.78	43.78	43.87	43.78	44.00	863,538	43.841	0.30%
2006-09-21	0	99.20	99.15	99.25	99.00	99.40	85,915	8,523,620	99.210	43.65	43.63	43.67	43.56	43.74	195,239	43.657	0.25%
2006-09-20	0	98.95	98.95	99.00	98.90	99.00	290,000	28,705,550	98.985	43.54	43.54	43.56	43.52	43.56	659,016	43.558	-0.05%
2006-09-19	0	99.00	98.95	99.10	98.70	99.50	337,904	33,470,884	99.054	43.56	43.54	43.61	43.43	43.78	767,877	43.589	0.00%
2006-09-18	0	99.00	98.80	99.00	98.70	100.0	300,000	29,893,400	99.645	43.56	43.48	43.56	43.43	44.00	681,741	43.849	0.30%
2006-09-15	0	98.70	98.70	98.95	96.40	100.0	317,514	31,222,508	98.334	43.43	43.43	43.54	42.42	44.00	721,541	43.272	2.28%
2006-09-14	0	96.50	96.45	96.50	96.10	96.55	69,000	6,656,250	96.467	42.46	42.44	42.46	42.29	42.49	156,800	42.450	0.00%
2006-09-13	0	96.50	96.00	96.50	96.30	96.50	14,000	1,348,700	96.336	42.46	42.24	42.46	42.38	42.46	31,815	42.393	0.89%
2006-09-12	0	95.65	95.45	96.00	95.15	96.00	13,000	1,242,050	95.542	42.09	42.00	42.24	41.87	42.24	29,542	42.043	-0.36%
2006-09-11	0	96.00	95.90	96.00	95.95	96.05	30,000	2,880,250	96.008	42.24	42.20	42.24	42.22	42.27	68,174	42.248	0.10%
2006-09-08	0	95.90	95.60	95.90	95.50	96.00	55,000	5,266,250	95.750	42.20	42.07	42.20	42.02	42.24	124,986	42.135	0.42%
2006-09-07	0	95.50	95.45	95.50	95.15	96.00	42,000	4,017,550	95.656	42.02	42.00	42.02	41.87	42.24	95,444	42.093	-0.52%
2006-09-06	0	96.00	95.30	96.00	95.30	97.40	97,000	9,339,400	96.282	42.24	41.94	42.24	41.94	42.86	220,430	42.369	0.21%
2006-09-05	0	95.80	95.60	96.80	95.70	96.85	117,000	11,229,950	95.982	42.16	42.07	42.60	42.11	42.62	265,879	42.237	0.16%
2006-09-04	0	95.65	95.65	95.80	95.00	95.70	109,600	10,448,815	95.336	42.09	42.09	42.16	41.80	42.11	249,063	41.953	0.68%
2006-09-01	0	95.00	94.95	95.00	94.95	95.20	134,000	12,732,550	95.019	41.80	41.78	41.80	41.78	41.89	304,511	41.813	-0.05%
2006-08-31	0	95.05	94.80	95.10	94.80	95.35	100,500	9,567,093	95.195	41.83	41.72	41.85	41.72	41.96	228,383	41.891	-0.58%
2006-08-30	0	95.60	95.50	95.60	95.00	95.60	55,000	5,250,450	95.463	42.07	42.02	42.07	41.80	42.07	124,986	42.008	-0.21%
2006-08-29	0	95.80	95.30	95.80	95.20	95.80	58,000	5,537,450	95.473	42.16	41.94	42.16	41.89	42.16	131,803	42.013	0.84%
2006-08-28	0	95.00	95.00	95.50	94.60	95.50	56,000	5,340,474	95.366	41.80	41.80	42.02	41.63	42.02	127,258	41.966	0.42%
2006-08-25	0	94.60	94.20	95.20	94.00	96.00	198,000	18,957,050	95.743	41.63	41.45	41.89	41.36	42.24	449,949	42.132	-1.46%
2006-08-24	0	96.00	95.85	96.00	95.80	96.30	70,000	6,718,054	95.972	42.24	42.18	42.24	42.16	42.38	159,073	42.233	-0.41%
2006-08-23	0	96.40	96.00	96.50	96.00	96.70	16,000	1,542,050	96.378	42.42	42.24	42.46	42.24	42.55	36,360	42.411	-0.31%
2006-08-22	0	96.70	96.30	96.70	96.40	96.70	47,000	4,535,950	96.510	42.55	42.38	42.55	42.42	42.55	106,806	42.469	0.21%
2006-08-21	0	96.50	96.00	96.50	96.00	96.95	70,000	6,740,100	96.287	42.46	42.24	42.46	42.24	42.66	159,073	42.371	-0.36%
2006-08-18	0	96.85	96.40	97.00	96.85	97.00	33,200	3,218,860	96.954	42.62	42.42	42.68	42.62	42.68	75,446	42.664	0.78%
2006-08-17	0	96.10	95.80	96.60	95.80	97.00	83,000	8,054,600	97.043	42.29	42.16	42.51	42.16	42.68	188,615	42.704	-1.13%
2006-08-16	0	97.20	97.00	97.50	97.00	98.20	214,000	20,937,100	97.837	42.77	42.68	42.90	42.68	43.21	486,308	43.053	0.73%
2006-08-15	0	96.50	96.40	96.50	96.30	96.50	27,000	2,603,440	96.424	42.46	42.42	42.46	42.38	42.46	61,357	42.431	0.21%
2006-08-14	0	96.30	96.15	96.35	96.00	96.65	67,122	6,466,780	96.344	42.38	42.31	42.40	42.24	42.53	152,533	42.396	-0.05%
2006-08-11	0	96.35	96.35	96.45	96.00	97.00	53,000	5,124,390	96.687	42.40	42.40	42.44	42.24	42.68	120,441	42.547	-0.67%
2006-08-10	0	97.00	96.80	97.15	96.95	97.80	269,332	26,179,172	97.200	42.68	42.60	42.75	42.66	43.04	612,049	42.773	-0.41%
2006-08-09	0	97.40	96.40	97.40	94.90	97.80	180,500	17,409,375	96.451	42.86	42.42	42.86	41.76	43.04	410,181	42.443	2.63%
2006-08-08	0	94.90	94.90	94.95	94.50	94.95	26,000	2,458,032	94.540	41.76	41.76	41.78	41.58	41.78	59,084	41.602	0.16%
2006-08-07	0	94.75	94.60	94.80	93.80	94.80	120,000	11,318,076	94.317	41.69	41.63	41.72	41.28	41.72	272,696	41.504	1.12%
2006-08-04	0	93.70	93.70	93.95	93.20	93.95	76,000	7,121,050	93.698	41.23	41.23	41.34	41.01	41.34	172,708	41.232	0.32%
2006-08-03	0	93.40	93.40	93.60	93.25	93.60	50,000	4,671,050	93.421	41.10	41.10	41.19	41.03	41.19	113,623	41.110	0.16%
2006-08-02	0	93.25	93.00	93.25	92.70	93.80	205,000	19,110,036	93.220	41.03	40.92	41.03	40.79	41.28	465,856	41.021	0.32%
2006-08-01	0	92.95	92.80	93.00	92.60	93.00	56,000	5,200,300	92.863	40.90	40.84	40.92	40.75	40.92	127,258	40.864	-0.05%
2006-07-31	0	93.00	92.80	93.00	92.60	93.50	185,000	17,206,900	93.010	40.92	40.84	40.92	40.75	41.14	420,407	40.929	0.87%
2006-07-28	0	92.20	92.10	92.20	91.40	92.20	37,000	3,400,300	91.900	40.57	40.53	40.57	40.22	40.57	84,081	40.441	1.32%
2006-07-27	0	91.00	90.90	91.10	90.70	91.00	24,000	2,182,300	90.929	40.04	40.00	40.09	39.91	40.04	54,539	40.013	0.33%
2006-07-26	0	90.70	90.60	90.65	90.00	90.80	105,000	9,491,950	90.400	39.91	39.87	39.89	39.60	39.96	238,609	39.780	0.89%
2006-07-25	0	89.90	89.50	89.75	90.00	90.50	24,000	2,169,450	90.394	39.56	39.38	39.49	39.60	39.82	54,539	39.778	-0.61%
2006-07-24	0	90.45	90.45	90.50	90.00	90.20	20,000	1,803,800	90.190	39.80	39.80	39.82	39.60	39.69	45,449	39.688	0.56%
2006-07-21	0	89.95	89.80	89.95	89.70	90.20	45,000	4,047,850	89.952	39.58	39.52	39.58	39.47	39.69	102,261	39.583	-0.22%
2006-07-20	0	90.15	89.50	90.05	89.00	90.80	315,000	28,324,450	89.919	39.67	39.38	39.63	39.16	39.96	715,828	39.569	0.73%
2006-07-19	0	89.50	89.30	89.55	89.50	90.00	41,227	3,693,984	89.601	39.38	39.30	39.41	39.38	39.60	93,687	39.429	-0.33%
2006-07-18	0	89.80	89.70	90.10	89.60	90.10	71,000	6,390,125	90.002	39.52	39.47	39.65	39.43	39.65	161,345	39.605	-0.22%
2006-07-17	0	90.00	90.00	90.20	89.85	90.20	36,000	3,238,650	89.963	39.60	39.60	39.69	39.54	39.69	81,809	39.588	0.11%
2006-07-14	0	89.90	89.75	89.95	89.75	91.90	35,000	3,151,100	90.031	39.56	39.49	39.58	39.49	40.44	79,536	39.618	-2.23%
2006-07-13	0	91.95	91.00	91.95	91.75	92.50	193,000	17,753,100	91.985	40.46	40.04	40.46	40.37	40.70	438,587	40.478	0.38%
2006-07-12	0	91.60	91.60	92.00	91.25	92.15	30,000	2,751,400	91.713	40.31	40.31	40.48	40.15	40.55	68,174	40.358	0.11%
2006-07-11	0	91.50	91.00	91.50	91.10	91.60	120,000	10,965,672	91.381	40.26	40.04	40.26	40.09	40.31	272,696	40.212	0.00%
2006-07-10	0	91.50	91.00	91.50	90.00	91.50	55,928	5,066,420	90.588	40.26	40.04	40.26	39.60	40.26	127,095	39.863	2.41%
2006-07-07	0	89.35	89.30	89.50	88.80	90.00	73,000	6,504,800	89.107	39.32	39.30	39.38	39.08	39.60	165,890	39.211	-0.72%
2006-07-06	0	90.00	89.80	90.00	89.20	91.20	84,000	7,568,100	90.096	39.60	39.52	39.60	39.25	40.13	190,887	39.647	-1.75%
2006-07-05	0	91.60	91.30	91.60	91.30	92.60	19,000	1,745,800	91.884	40.31	40.18	40.31	40.18	40.75	43,177	40.434	-0.65%
2006-07-04	0	92.20	92.00	92.75	92.20	93.10	37,000	3,431,134	92.733	40.57	40.48	40.81	40.57	40.97	84,081	40.807	-1.18%
2006-07-03	0	93.30	92.60	93.30	91.65	93.50	102,500	9,518,150	92.860	41.06	40.75	41.06	40.33	41.14	232,928	40.863	1.52%
2006-06-30	0	91.90	91.55	92.10	90.00	92.15	142,000	12,901,055	90.853	40.44	40.29	40.53	39.60	40.55	322,691	39.980	3.03%
2006-06-29	0	89.20	88.50	89.20	88.30	89.60	79,000	7,050,150	89.242	39.25	38.94	39.25	38.86	39.43	179,525	39.271	1.02%
2006-06-28	0	88.30	88.30	88.45	87.95	89.90	77,000	6,858,750	89.075	38.86	38.86	38.92	38.70	39.56	174,980	39.197	0.40%
2006-06-27	0	87.95	87.95	88.45	87.45	88.65	149,013	13,158,194	88.302	38.70	38.70	38.92	38.48	39.01	338,628	38.857	0.98%
2006-06-26	0	87.10	87.00	87.10	87.00	87.60	117,000	10,185,950	87.059	38.33	38.28	38.33	38.28	38.55	265,879	38.310	0.23%
2006-06-23	0	86.90	86.85	86.90	86.80	86.95	105,000	9,122,000	86.876	38.24	38.22	38.24	38.20	38.26	238,609	38.230	-0.23%
2006-06-22	0	87.10	87.05	87.15	86.90	87.15	145,000	12,626,012	87.076	38.33	38.31	38.35	38.24	38.35	329,508	38.318	-0.06%
2006-06-21	0	87.15	87.10	87.20	87.10	87.20	253,000	22,045,400	87.136	38.35	38.33	38.37	38.33	38.37	574,935	38.344	0.00%
2006-06-20	0	87.15	87.10	87.15	87.00	87.15	167,000	14,546,900	87.107	38.35	38.33	38.35	38.28	38.35	379,502	38.332	-0.06%
2006-06-19	0	87.20	87.15	87.20	87.10	87.50	55,878	4,870,971	87.172	38.37	38.35	38.37	38.33	38.50	126,981	38.360	0.06%
2006-06-16	0	87.15	87.15	87.20	87.00	87.25	96,000	8,368,200	87.169	38.35	38.35	38.37	38.28	38.39	218,157	38.359	0.17%
2006-06-15	0	87.00	87.00	87.05	86.85	87.05	135,000	11,741,550	86.974	38.28	38.28	38.31	38.22	38.31	306,783	38.273	0.12%
2006-06-14	0	86.90	86.85	86.95	86.75	87.20	188,000	16,356,500	87.003	38.24	38.22	38.26	38.17	38.37	427,224	38.286	-0.34%
2006-06-13	0	87.20	87.05	87.20	87.00	87.80	148,000	12,919,800	87.296	38.37	38.31	38.37	38.28	38.64	336,325	38.415	0.06%
2006-06-12	0	87.15	87.10	87.60	87.00	87.15	98,000	8,534,450	87.086	38.35	38.33	38.55	38.28	38.35	222,702	38.322	0.17%
2006-06-09	0	87.00	86.95	87.10	86.90	87.25	164,500	14,313,100	87.010	38.28	38.26	38.33	38.24	38.39	373,821	38.289	0.12%
2006-06-08	0	86.90	86.65	86.90	86.60	87.10	175,000	15,252,524	87.157	38.24	38.13	38.24	38.11	38.33	397,682	38.354	-1.14%
2006-06-07	0	87.90	87.80	87.90	87.70	88.15	83,000	7,297,200	87.918	38.68	38.64	38.68	38.59	38.79	188,615	38.688	-0.23%
2006-06-06	0	88.10	88.00	88.30	88.00	88.70	95,000	8,391,100	88.327	38.77	38.72	38.86	38.72	39.03	215,885	38.868	-2.00%
2006-06-05	0	89.90	89.80	89.85	89.90	90.50	130,000	11,713,800	90.106	39.56	39.52	39.54	39.56	39.82	295,421	39.651	-0.55%
2006-06-02	0	90.40	90.20	90.40	89.00	90.40	283,000	25,493,462	90.083	39.78	39.69	39.78	39.16	39.78	643,109	39.641	1.57%
2006-06-01	0	89.00	89.00	90.00	89.00	90.80	259,000	23,297,700	89.953	39.16	39.16	39.60	39.16	39.96	588,570	39.584	0.17%
2006-05-30	0	88.85	88.60	88.85	88.40	88.90	98,000	8,681,950	88.591	39.10	38.99	39.10	38.90	39.12	222,702	38.985	-0.17%
2006-05-29	0	89.00	88.80	89.00	87.90	89.95	138,000	12,241,834	88.709	39.16	39.08	39.16	38.68	39.58	313,601	39.036	1.31%
2006-05-26	0	87.85	87.50	87.85	87.60	88.20	168,000	14,773,150	87.935	38.66	38.50	38.66	38.55	38.81	381,775	38.696	1.21%
2006-05-25	0	86.80	86.80	87.00	85.80	89.70	123,000	10,756,850	87.454	38.20	38.20	38.28	37.76	39.47	279,514	38.484	-3.34%
2006-05-24	0	89.80	89.70	89.80	89.70	90.30	49,000	4,404,350	89.885	39.52	39.47	39.52	39.47	39.74	111,351	39.554	-0.50%
2006-05-23	0	90.25	90.05	90.25	89.60	90.35	197,000	17,763,350	90.169	39.71	39.63	39.71	39.43	39.76	447,676	39.679	0.06%
2006-05-22	0	90.20	89.45	90.20	89.30	90.60	68,000	6,123,221	90.047	39.69	39.36	39.69	39.30	39.87	154,528	39.625	-0.50%
2006-05-19	0	90.65	90.40	90.80	90.50	92.00	152,000	13,832,450	91.003	39.89	39.78	39.96	39.82	40.48	345,415	40.046	-1.52%
2006-05-18	0	92.05	91.95	92.05	90.80	93.00	108,000	9,927,900	91.925	40.51	40.46	40.51	39.96	40.92	245,427	40.452	-1.23%
2006-05-17	0	93.20	93.05	93.10	93.00	93.30	89,000	8,300,500	93.264	41.01	40.95	40.97	40.92	41.06	202,250	41.041	-0.05%
2006-05-16	0	93.25	93.25	93.40	92.30	93.35	90,000	8,361,650	92.907	41.03	41.03	41.10	40.62	41.08	204,522	40.884	0.81%
2006-05-15	0	92.50	92.50	92.70	92.45	93.50	172,000	15,955,250	92.763	40.70	40.70	40.79	40.68	41.14	390,865	40.820	-1.44%
2006-05-12	0	93.85	93.85	93.90	93.80	95.00	107,000	10,052,348	93.947	41.30	41.30	41.32	41.28	41.80	243,154	41.341	-1.26%
2006-05-11	0	95.05	95.00	95.25	95.05	95.50	41,000	3,905,150	95.248	41.83	41.80	41.91	41.83	42.02	93,171	41.914	-0.68%
2006-05-10	0	95.70	95.65	95.75	95.65	96.20	423,000	40,515,854	95.782	42.11	42.09	42.13	42.09	42.33	961,255	42.149	-0.52%
2006-05-09	0	96.20	96.00	96.10	95.90	96.85	205,000	19,773,100	96.454	42.33	42.24	42.29	42.20	42.62	465,856	42.445	0.31%
2006-05-08	0	95.90	95.10	95.95	94.30	96.50	269,400	25,683,790	95.337	42.20	41.85	42.22	41.50	42.46	612,203	41.953	1.91%
2006-05-04	0	94.10	94.10	94.55	94.10	95.00	144,000	13,606,050	94.486	41.41	41.41	41.61	41.41	41.80	327,236	41.579	-1.00%
2006-05-03	0	95.05	95.05	95.20	95.00	95.30	167,000	15,895,700	95.184	41.83	41.83	41.89	41.80	41.94	379,502	41.886	-0.37%
2006-05-02	0	95.40	95.20	95.40	95.00	96.70	191,000	18,265,900	95.633	41.98	41.89	41.98	41.80	42.55	434,042	42.083	-0.99%
2006-04-28	0	96.35	96.25	96.40	96.15	96.50	89,000	8,579,650	96.401	42.40	42.35	42.42	42.31	42.46	202,250	42.421	-0.31%
2006-04-27	0	96.65	96.65	96.85	96.00	96.65	18,000	1,734,800	96.378	42.53	42.53	42.62	42.24	42.53	40,904	42.411	0.99%
2006-04-26	0	95.70	95.30	95.70	95.10	95.80	42,000	4,009,950	95.475	42.11	41.94	42.11	41.85	42.16	95,444	42.014	0.63%
2006-04-25	0	95.10	95.00	95.20	95.00	97.60	134,000	12,810,580	95.601	41.85	41.80	41.89	41.80	42.95	304,511	42.069	0.05%
2006-04-24	0	95.05	95.00	95.10	95.00	95.30	67,000	6,375,250	95.153	41.83	41.80	41.85	41.80	41.94	152,255	41.872	-0.52%
2006-04-21	0	95.55	95.55	95.70	95.55	97.00	90,000	8,665,450	96.283	42.05	42.05	42.11	42.05	42.68	204,522	42.369	-2.00%
2006-04-20	0	97.50	96.65	97.50	95.65	97.50	109,758	10,639,768	96.938	42.90	42.53	42.90	42.09	42.90	249,422	42.658	2.25%
2006-04-19	0	95.35	95.30	96.30	95.00	95.40	167,000	15,900,265	95.211	41.96	41.94	42.38	41.80	41.98	379,502	41.898	-0.05%
2006-04-18	0	95.40	95.30	95.50	95.20	96.50	81,000	7,751,850	95.702	41.98	41.94	42.02	41.89	42.46	184,070	42.114	-0.78%
2006-04-13	0	96.15	96.15	96.30	95.90	96.90	34,000	3,275,650	96.343	42.31	42.31	42.38	42.20	42.64	77,264	42.396	-0.98%
2006-04-12	0	97.10	96.90	97.20	96.85	97.10	176,000	17,066,500	96.969	42.73	42.64	42.77	42.62	42.73	399,955	42.671	0.21%
2006-04-11	0	96.90	96.70	97.00	96.20	97.70	80,000	7,739,800	96.748	42.64	42.55	42.68	42.33	42.99	181,798	42.574	-0.87%
2006-04-10	0	97.75	97.75	97.80	97.70	99.10	75,001	7,369,448	98.258	43.01	43.01	43.04	42.99	43.61	170,437	43.238	-1.36%
2006-04-07	0	99.10	99.05	99.20	99.10	99.50	70,110	6,964,129	99.331	43.61	43.59	43.65	43.61	43.78	159,323	43.711	-0.10%
2006-04-06	0	99.20	99.20	99.40	99.10	100.1	345,000	34,405,450	99.726	43.65	43.65	43.74	43.61	44.05	784,002	43.884	-0.10%
2006-04-04	0	99.30	99.25	99.30	99.15	99.30	117,000	11,607,200	99.207	43.70	43.67	43.70	43.63	43.70	265,879	43.656	0.00%
2006-04-03	0	99.30	99.30	99.95	99.10	100.0	100,000	9,922,700	99.227	43.70	43.70	43.98	43.61	44.00	227,247	43.665	-0.05%
2006-03-31	0	99.35	99.00	99.25	99.50	100.4	68,000	6,799,200	99.988	43.72	43.56	43.67	43.78	44.18	154,528	44.000	-1.05%
2006-03-30	0	100.4	100.0	101.0	99.80	100.4	80,000	8,001,600	100.02	44.18	44.00	44.45	43.92	44.18	181,798	44.014	0.65%
2006-03-29	0	99.75	99.45	99.75	98.50	99.75	72,000	7,133,084	99.071	43.89	43.76	43.89	43.34	43.89	163,618	43.596	0.20%
2006-03-28	0	99.55	99.30	99.60	99.25	100.0	28,000	2,789,200	99.614	43.81	43.70	43.83	43.67	44.00	63,629	43.835	-0.05%
2006-03-27	0	99.60	99.20	99.60	99.20	100.0	38,000	3,784,504	99.592	43.83	43.65	43.83	43.65	44.00	86,354	43.826	-0.10%
2006-03-24	0	99.70	99.70	101.0	99.70	102.0	85,000	8,524,100	100.28	43.87	43.87	44.45	43.87	44.89	193,160	44.130	0.45%
2006-03-23	0	99.25	99.20	99.50	99.25	100.0	69,000	6,879,561	99.704	43.67	43.65	43.78	43.67	44.00	156,800	43.875	-0.30%
2006-03-22	0	99.55	99.20	99.55	99.00	99.90	93,262	9,291,219	99.625	43.81	43.65	43.81	43.56	43.96	211,935	43.840	-0.10%
2006-03-21	0	99.65	99.65	99.70	99.45	100.5	63,000	6,307,550	100.12	43.85	43.85	43.87	43.76	44.23	143,166	44.058	0.96%
2006-03-20	0	98.70	98.60	99.10	98.60	100.1	126,569	12,778,055	100.96	43.43	43.39	43.61	43.39	44.05	287,624	44.426	-2.66%
2006-03-17	0	101.4	99.60	101.5	100.0	102.0	178,000	18,060,858	101.47	44.62	43.83	44.67	44.00	44.89	404,500	44.650	0.70%
2006-03-16	0	100.7	100.7	101.1	100.0	102.5	334,500	33,836,828	101.16	44.31	44.31	44.49	44.00	45.11	760,141	44.514	1.00%
2006-03-15	0	99.70	99.60	99.70	99.50	100.5	175,206	17,500,737	99.887	43.87	43.83	43.87	43.78	44.23	398,150	43.955	-0.30%
2006-03-14	0	100.0	99.50	100.0	98.00	101.0	437,040	43,503,936	99.542	44.00	43.78	44.00	43.12	44.45	993,160	43.804	2.88%
2006-03-13	0	97.20	97.20	97.30	97.05	97.50	39,000	3,795,800	97.328	42.77	42.77	42.82	42.71	42.90	88,626	42.829	-0.72%
2006-03-10	0	97.90	97.35	97.90	96.50	98.30	256,000	25,077,150	97.958	43.08	42.84	43.08	42.46	43.26	581,752	43.106	2.09%
2006-03-09	0	95.90	95.10	95.90	94.10	96.00	84,000	7,994,513	95.173	42.20	41.85	42.20	41.41	42.24	190,887	41.881	1.91%
2006-03-08	0	94.10	93.15	94.10	93.00	95.00	124,000	11,651,194	93.961	41.41	40.99	41.41	40.92	41.80	281,786	41.348	1.24%
2006-03-07	0	92.95	92.95	93.30	92.90	94.00	73,176	6,833,380	93.383	40.90	40.90	41.06	40.88	41.36	166,290	41.093	-1.33%
2006-03-06	0	94.20	94.00	94.30	94.00	94.30	20,000	1,881,200	94.060	41.45	41.36	41.50	41.36	41.50	45,449	41.391	-0.21%
2006-03-03	0	94.40	94.25	94.55	94.05	96.60	191,060	18,130,059	94.892	41.54	41.47	41.61	41.39	42.51	434,178	41.757	-1.26%
2006-03-02	0	95.60	95.50	95.90	95.35	96.50	80,000	7,682,150	96.027	42.07	42.02	42.20	41.96	42.46	181,798	42.257	0.63%
2006-03-01	0	95.00	94.80	95.10	94.80	96.40	161,000	15,370,450	95.469	41.80	41.72	41.85	41.72	42.42	365,868	42.011	-1.71%
2006-02-28	0	96.65	96.65	97.00	96.15	98.00	124,652	12,066,986	96.805	42.53	42.53	42.68	42.31	43.12	283,268	42.599	-1.98%
2006-02-27	0	98.60	98.60	99.00	98.60	99.50	58,000	5,744,600	99.045	43.39	43.39	43.56	43.39	43.78	131,803	43.585	0.56%
2006-02-24	0	98.05	98.00	99.00	98.05	99.70	139,000	13,793,000	99.230	43.15	43.12	43.56	43.15	43.87	315,873	43.666	-0.76%
2006-02-23	0	99.80	98.60	99.80	98.55	100.5	167,000	16,656,700	99.741	43.48	42.95	43.48	42.93	43.78	383,344	43.451	0.81%
2006-02-22	0	99.00	98.80	99.00	98.00	99.00	134,000	13,248,450	98.869	43.13	43.04	43.13	42.69	43.13	307,593	43.071	1.28%
2006-02-21	0	97.75	97.00	97.80	95.75	97.75	138,000	13,359,000	96.804	42.58	42.26	42.61	41.71	42.58	316,775	42.172	2.62%
2006-02-20	0	95.25	95.00	95.25	93.80	95.25	88,000	8,266,590	93.939	41.49	41.39	41.49	40.86	41.49	202,001	40.923	1.49%
2006-02-17	0	93.85	93.75	93.85	93.00	93.85	57,000	5,330,150	93.511	40.88	40.84	40.88	40.51	40.88	130,842	40.737	0.91%
2006-02-16	0	93.00	92.80	93.00	92.80	93.45	89,000	8,281,600	93.052	40.51	40.43	40.51	40.43	40.71	204,297	40.537	0.32%
2006-02-15	0	92.70	92.65	92.70	92.50	93.00	110,987	10,288,511	92.700	40.38	40.36	40.38	40.30	40.51	254,767	40.384	0.11%
2006-02-14	0	92.60	92.55	92.70	92.50	93.70	69,000	6,413,850	92.954	40.34	40.32	40.38	40.30	40.82	158,387	40.495	-1.17%
2006-02-13	0	93.70	93.50	93.70	90.05	94.00	140,000	13,056,100	93.258	40.82	40.73	40.82	39.23	40.95	321,366	40.627	6.72%
2006-02-10	0	87.80	87.80	88.10	87.80	88.40	21,000	1,850,000	88.095	38.25	38.25	38.38	38.25	38.51	48,205	38.378	-0.73%
2006-02-09	0	88.45	87.80	88.80	87.20	88.45	36,000	3,161,450	87.818	38.53	38.25	38.68	37.99	38.53	82,637	38.257	-0.23%
2006-02-08	0	88.65	88.10	88.65	88.70	88.80	68,000	6,036,100	88.766	38.62	38.38	38.62	38.64	38.68	156,092	38.670	-0.17%
2006-02-07	0	88.80	88.70	88.80	88.30	88.80	75,000	6,641,150	88.549	38.68	38.64	38.68	38.47	38.68	172,160	38.575	0.57%
2006-02-06	0	88.30	88.00	88.30	88.20	88.40	15,000	1,324,750	88.317	38.47	38.34	38.47	38.42	38.51	34,432	38.474	-0.17%
2006-02-03	0	88.45	88.35	88.45	88.00	88.45	68,000	6,003,700	88.290	38.53	38.49	38.53	38.34	38.53	156,092	38.463	0.57%
2006-02-02	0	87.95	87.50	88.00	87.70	88.15	139,000	12,232,760	88.005	38.31	38.12	38.34	38.21	38.40	319,070	38.339	0.51%
2006-02-01	0	87.50	87.40	87.50	85.80	88.40	114,000	9,946,700	87.252	38.12	38.07	38.12	37.38	38.51	261,684	38.010	2.52%
2006-01-27	0	85.35	85.35	85.80	85.30	86.70	57,000	4,886,450	85.727	37.18	37.18	37.38	37.16	37.77	130,842	37.346	-1.10%
2006-01-26	0	86.30	86.20	86.35	86.20	86.50	290,000	25,004,600	86.223	37.60	37.55	37.62	37.55	37.68	665,686	37.562	0.58%
2006-01-25	0	85.80	85.40	85.80	85.80	86.35	69,000	5,946,500	86.181	37.38	37.20	37.38	37.38	37.62	158,387	37.544	-0.12%
2006-01-24	0	85.90	85.50	86.00	85.40	85.90	3,000	256,700	85.567	37.42	37.25	37.47	37.20	37.42	6,886	37.276	0.64%
2006-01-23	0	85.35	85.30	85.90	85.35	85.40	90,400	7,720,300	85.402	37.18	37.16	37.42	37.18	37.20	207,511	37.204	0.00%
2006-01-20	0	85.35	85.30	85.50	85.35	86.00	34,000	2,906,050	85.472	37.18	37.16	37.25	37.18	37.47	78,046	37.235	0.12%
2006-01-19	0	85.25	85.25	85.60	85.25	85.70	121,000	10,329,685	85.369	37.14	37.14	37.29	37.14	37.33	277,752	37.190	0.18%
2006-01-18	0	85.10	85.10	86.00	85.10	86.50	38,101	3,265,137	85.697	37.07	37.07	37.47	37.07	37.68	87,460	37.333	-1.16%
2006-01-17	0	86.10	86.10	86.80	86.05	86.80	19,000	1,637,450	86.182	37.51	37.51	37.81	37.49	37.81	43,614	37.544	-0.81%
2006-01-16	0	86.80	86.60	87.00	86.80	86.80	12,000	1,041,600	86.800	37.81	37.73	37.90	37.81	37.81	27,546	37.814	0.06%
2006-01-13	0	86.75	86.75	87.00	86.50	87.05	42,800	3,712,398	86.738	37.79	37.79	37.90	37.68	37.92	98,246	37.787	-0.52%
2006-01-12	0	87.20	87.20	87.40	87.00	87.50	60,000	5,240,300	87.338	37.99	37.99	38.07	37.90	38.12	137,728	38.048	0.35%
2006-01-11	0	86.90	86.50	86.60	86.60	87.05	18,000	1,565,100	86.950	37.86	37.68	37.73	37.73	37.92	41,318	37.879	-0.69%
2006-01-10	0	87.50	86.80	87.50	87.00	87.50	78,000	6,802,919	87.217	38.12	37.81	38.12	37.90	38.12	179,047	37.995	0.11%
2006-01-09	0	87.40	87.30	87.45	87.20	87.50	35,000	3,056,900	87.340	38.07	38.03	38.10	37.99	38.12	80,341	38.049	0.23%
2006-01-06	0	87.20	87.00	87.20	86.60	87.30	42,000	3,652,350	86.961	37.99	37.90	37.99	37.73	38.03	96,410	37.884	1.10%
2006-01-05	0	86.25	86.25	86.60	86.00	86.50	80,000	6,895,600	86.195	37.57	37.57	37.73	37.47	37.68	183,638	37.550	0.23%
2006-01-04	0	86.05	86.05	86.20	86.00	86.30	68,000	5,859,800	86.174	37.49	37.49	37.55	37.47	37.60	156,092	37.541	0.06%
2006-01-03	0	86.00	85.90	86.00	85.75	86.00	15,379	1,320,665	85.875	37.47	37.42	37.47	37.36	37.47	35,302	37.410	0.23%
2005-12-30	0	85.80	85.00	86.00	85.75	86.20	541,500	46,569,500	86.001	37.38	37.03	37.47	37.36	37.55	1,242,997	37.465	-0.23%
2005-12-29	0	86.00	85.70	86.20	85.45	86.20	20,311	1,744,002	85.865	37.47	37.33	37.55	37.23	37.55	46,623	37.406	-0.23%
2005-12-28	0	86.20	86.20	86.75	86.15	86.50	10,000	862,800	86.280	37.55	37.55	37.79	37.53	37.68	22,955	37.587	-0.69%
2005-12-23	0	86.80	86.20	86.80	85.85	86.90	16,000	1,379,950	86.247	37.81	37.55	37.81	37.40	37.86	36,728	37.573	0.00%
2005-12-22	0	86.80	85.85	86.90	86.10	86.90	69,000	5,986,551	86.762	37.81	37.40	37.86	37.51	37.86	158,387	37.797	-0.12%
2005-12-21	0	86.90	86.50	86.90	86.70	87.45	36,859	3,208,724	87.054	37.86	37.68	37.86	37.77	38.10	84,609	37.924	0.46%
2005-12-20	0	86.50	86.00	86.50	85.80	86.80	118,000	10,187,750	86.337	37.68	37.47	37.68	37.38	37.81	270,865	37.612	1.05%
2005-12-19	0	85.60	85.55	85.65	85.00	85.60	43,000	3,663,764	85.204	37.29	37.27	37.31	37.03	37.29	98,705	37.118	1.18%
2005-12-16	0	84.60	84.50	84.60	83.70	84.60	56,000	4,711,400	84.132	36.86	36.81	36.86	36.46	36.86	128,546	36.651	1.26%
2005-12-15	0	83.55	83.50	83.60	82.65	83.55	83,000	6,892,700	83.045	36.40	36.38	36.42	36.01	36.40	190,524	36.178	1.03%
2005-12-14	0	82.70	82.50	82.90	82.60	83.00	17,000	1,407,250	82.779	36.03	35.94	36.11	35.98	36.16	39,023	36.062	0.00%
2005-12-13	0	82.70	82.40	82.70	82.00	82.70	269,000	22,072,957	82.056	36.03	35.90	36.03	35.72	36.03	617,481	35.747	0.79%
2005-12-12	0	82.05	81.85	82.10	81.15	82.05	329,000	26,973,850	81.987	35.74	35.66	35.77	35.35	35.74	755,210	35.717	0.67%
2005-12-09	0	81.50	81.00	81.50	81.40	81.50	5,067	413,034	81.515	35.50	35.29	35.50	35.46	35.50	11,631	35.511	0.43%
2005-12-08	0	81.15	81.10	81.35	81.00	81.60	67,000	5,445,900	81.282	35.35	35.33	35.44	35.29	35.55	153,797	35.410	-0.49%
2005-12-07	0	81.55	81.45	81.65	81.15	81.60	21,000	1,707,650	81.317	35.53	35.48	35.57	35.35	35.55	48,205	35.425	0.49%
2005-12-06	0	81.15	80.85	81.20	79.95	81.70	111,000	8,950,400	80.634	35.35	35.22	35.37	34.83	35.59	254,797	35.128	-1.04%
2005-12-05	0	82.00	81.40	81.90	81.40	82.00	68,000	5,563,550	81.817	35.72	35.46	35.68	35.46	35.72	156,092	35.643	0.74%
2005-12-02	0	81.40	80.90	81.75	80.95	81.75	86,000	7,008,700	81.497	35.46	35.24	35.61	35.27	35.61	197,410	35.503	0.56%
2005-12-01	0	80.95	80.70	80.95	80.60	81.00	149,000	12,011,518	80.614	35.27	35.16	35.27	35.11	35.29	342,025	35.119	0.94%
2005-11-30	0	80.20	80.05	80.20	80.05	80.90	170,552	13,740,360	80.564	34.94	34.87	34.94	34.87	35.24	391,497	35.097	0.25%
2005-11-29	0	80.00	80.00	80.30	79.85	80.00	14,000	1,119,700	79.979	34.85	34.85	34.98	34.79	34.85	32,137	34.842	0.38%
2005-11-28	0	79.70	79.70	80.20	79.70	79.70	2,000	159,400	79.700	34.72	34.72	34.94	34.72	34.72	4,591	34.721	-0.44%
2005-11-25	0	80.05	79.90	80.10	80.00	80.05	12,000	960,050	80.004	34.87	34.81	34.89	34.85	34.87	27,546	34.853	0.19%
2005-11-24	0	79.90	79.50	79.90	79.50	79.90	8,000	636,600	79.575	34.81	34.63	34.81	34.63	34.81	18,364	34.666	0.25%
2005-11-23	0	79.70	79.50	79.70	79.50	79.90	22,000	1,752,680	79.667	34.72	34.63	34.72	34.63	34.81	50,500	34.706	0.25%
2005-11-22	0	79.50	79.50	80.20	79.50	80.40	8,000	641,623	80.203	34.63	34.63	34.94	34.63	35.03	18,364	34.940	-1.12%
2005-11-21	0	80.40	80.20	80.40	80.00	80.40	34,000	2,729,500	80.279	35.03	34.94	35.03	34.85	35.03	78,046	34.973	0.56%
2005-11-18	0	79.95	79.95	80.00	79.60	79.95	60,000	4,793,150	79.886	34.83	34.83	34.85	34.68	34.83	137,728	34.802	0.76%
2005-11-17	0	79.35	79.25	79.50	78.50	79.50	52,000	4,116,100	79.156	34.57	34.52	34.63	34.20	34.63	119,364	34.483	1.02%
2005-11-16	0	78.55	78.55	78.75	78.50	78.90	21,000	1,649,650	78.555	34.22	34.22	34.31	34.20	34.37	48,205	34.222	-0.19%
2005-11-15	0	78.70	78.20	78.80	78.15	78.70	63,000	4,920,209	78.099	34.28	34.07	34.33	34.05	34.28	144,615	34.023	0.90%
2005-11-14	0	78.00	78.00	78.35	78.00	78.25	34,000	2,653,050	78.031	33.98	33.98	34.13	33.98	34.09	78,046	33.993	-0.13%
2005-11-11	0	78.10	78.10	78.60	77.60	79.10	2,326,862	181,530,514	78.015	34.02	34.02	34.24	33.81	34.46	5,341,242	33.987	-1.14%
2005-11-10	0	79.00	78.55	79.00	78.40	79.00	158,000	12,450,878	78.803	34.42	34.22	34.42	34.15	34.42	362,684	34.330	-0.13%
2005-11-09	0	79.10	79.10	79.60	79.10	79.20	12,000	949,600	79.133	34.46	34.46	34.68	34.46	34.50	27,546	34.474	-0.69%
2005-11-08	0	79.65	79.65	79.70	79.65	79.95	5,000	398,800	79.760	34.70	34.70	34.72	34.70	34.83	11,477	34.747	0.44%
2005-11-07	0	79.30	78.80	79.30	79.00	80.00	29,000	2,303,250	79.422	34.55	34.33	34.55	34.42	34.85	66,569	34.600	-1.49%
2005-11-04	0	80.50	80.20	80.50	79.80	80.50	98,000	7,870,000	80.306	35.07	34.94	35.07	34.76	35.07	224,956	34.985	0.88%
2005-11-03	0	79.80	79.70	79.80	79.00	79.80	107,000	8,514,850	79.578	34.76	34.72	34.76	34.42	34.76	245,615	34.667	1.14%
2005-11-02	0	78.90	78.60	78.90	77.95	78.90	193,000	15,132,500	78.407	34.37	34.24	34.37	33.96	34.37	443,026	34.157	1.68%
2005-11-01	0	77.60	77.60	77.70	77.00	77.60	104,000	8,047,700	77.382	33.81	33.81	33.85	33.54	33.81	238,729	33.711	0.65%
2005-10-31	0	77.10	77.00	77.20	77.00	77.10	14,000	1,078,650	77.046	33.59	33.54	33.63	33.54	33.59	32,137	33.565	-0.45%
2005-10-28	0	77.45	77.40	77.50	76.80	77.50	110,000	8,491,500	77.195	33.74	33.72	33.76	33.46	33.76	252,502	33.629	0.85%
2005-10-27	0	76.80	76.80	77.00	76.80	76.90	14,000	1,076,200	76.871	33.46	33.46	33.54	33.46	33.50	32,137	33.488	-0.52%
2005-10-26	0	77.20	77.10	77.20	77.10	77.40	55,654	4,301,156	77.284	33.63	33.59	33.63	33.59	33.72	127,752	33.668	0.39%
2005-10-25	0	76.90	76.85	76.90	76.85	77.00	250,000	19,217,300	76.869	33.50	33.48	33.50	33.48	33.54	573,868	33.487	-0.19%
2005-10-24	0	77.05	76.90	-	76.80	77.50	119,000	9,151,132	76.900	33.57	33.50	-	33.46	33.76	273,161	33.501	0.20%
2005-10-21	0	76.90	76.75	77.20	76.65	76.90	119,000	9,142,500	76.828	33.50	33.44	33.63	33.39	33.50	273,161	33.469	0.13%
2005-10-20	0	76.80	76.80	76.95	76.80	77.20	155,000	11,931,550	76.978	33.46	33.46	33.52	33.46	33.63	355,798	33.535	-0.26%
2005-10-19	0	77.00	77.00	77.20	76.75	77.00	352,000	27,031,250	76.793	33.54	33.54	33.63	33.44	33.54	808,006	33.454	0.13%
2005-10-18	0	76.90	76.90	76.95	76.90	76.95	28,000	2,154,398	76.943	33.50	33.50	33.52	33.50	33.52	64,273	33.519	0.00%
2005-10-17	0	76.90	76.90	77.00	76.75	77.45	53,000	4,079,500	76.972	33.50	33.50	33.54	33.44	33.74	121,660	33.532	0.00%
2005-10-14	0	76.90	76.85	77.00	76.90	77.90	56,000	4,348,900	77.659	33.50	33.48	33.54	33.50	33.94	128,546	33.831	-1.22%
2005-10-13	0	77.85	77.75	77.85	77.50	77.85	87,147	6,776,993	77.765	33.91	33.87	33.91	33.76	33.91	200,043	33.878	0.13%
2005-10-12	0	77.75	77.30	77.75	76.55	77.75	236,000	18,085,950	76.635	33.87	33.68	33.87	33.35	33.87	541,731	33.385	1.63%
2005-10-10	0	76.50	76.50	76.55	76.00	77.00	182,000	13,924,100	76.506	33.33	33.33	33.35	33.11	33.54	417,776	33.329	0.39%
2005-10-07	0	79.20	79.10	79.25	79.00	79.35	78,000	6,179,900	79.229	33.20	33.15	33.22	33.11	33.26	186,096	33.208	0.25%
2005-10-06	0	79.00	79.00	79.10	79.00	79.20	395,000	31,207,952	79.007	33.11	33.11	33.15	33.11	33.20	942,408	33.115	0.06%
2005-10-05	0	78.95	78.90	78.95	78.65	79.10	311,000	24,534,900	78.890	33.09	33.07	33.09	32.97	33.15	741,997	33.066	0.51%
2005-10-04	0	78.55	78.50	78.55	78.20	78.65	372,000	29,237,450	78.595	32.92	32.90	32.92	32.78	32.97	887,534	32.942	-0.06%
2005-10-03	0	78.60	78.40	78.60	78.40	78.80	226,400	17,806,551	78.651	32.94	32.86	32.94	32.86	33.03	540,155	32.966	-0.13%
2005-09-30	0	78.70	78.65	78.70	78.60	78.90	66,000	5,195,350	78.717	32.99	32.97	32.99	32.94	33.07	157,466	32.994	0.00%
2005-09-29	0	78.70	78.65	78.70	78.70	79.10	132,067	10,410,736	78.829	32.99	32.97	32.99	32.99	33.15	315,091	33.040	0.70%
2005-09-28	0	78.15	78.15	78.80	77.90	78.90	177,000	13,849,860	78.248	32.76	32.76	33.03	32.65	33.07	422,294	32.797	0.32%
2005-09-27	0	77.90	77.80	78.10	77.85	78.10	177,000	13,792,200	77.922	32.65	32.61	32.73	32.63	32.73	422,294	32.660	0.13%
2005-09-26	0	77.80	77.70	77.80	77.70	78.00	201,000	15,636,800	77.795	32.61	32.57	32.61	32.57	32.69	479,554	32.607	-0.13%
2005-09-23	0	77.90	77.90	78.00	77.80	78.50	1,063,000	83,416,207	78.472	32.65	32.65	32.69	32.61	32.90	2,536,151	32.891	-0.57%
2005-09-22	0	78.35	78.35	78.50	78.35	79.50	108,000	8,541,250	79.086	32.84	32.84	32.90	32.84	33.32	257,671	33.148	-1.57%
2005-09-21	0	79.60	79.55	79.60	79.00	79.70	361,000	28,713,000	79.537	33.36	33.34	33.36	33.11	33.41	861,289	33.337	0.76%
2005-09-20	0	79.00	78.90	79.00	78.60	80.00	184,070	14,589,244	79.259	33.11	33.07	33.11	32.94	33.53	439,162	33.221	0.51%
2005-09-16	0	78.60	78.60	78.85	78.40	79.00	60,000	4,721,245	78.687	32.94	32.94	33.05	32.86	33.11	143,151	32.981	0.13%
2005-09-15	0	78.50	78.40	78.50	78.40	78.80	34,000	2,684,431	78.954	32.90	32.86	32.90	32.86	33.03	81,119	33.093	-0.82%
2005-09-14	0	79.15	79.10	79.40	79.15	80.00	50,000	3,960,214	79.204	33.17	33.15	33.28	33.17	33.53	119,292	33.198	-0.13%
2005-09-13	0	79.25	78.00	79.25	77.80	79.30	27,600	2,155,490	78.097	33.22	32.69	33.22	32.61	33.24	65,849	32.734	1.73%
2005-09-12	0	77.90	77.70	78.00	77.90	78.20	18,000	1,404,800	78.044	32.65	32.57	32.69	32.65	32.78	42,945	32.711	-0.38%
2005-09-09	0	78.20	78.00	78.50	78.00	78.20	13,000	1,014,000	78.000	32.78	32.69	32.90	32.69	32.78	31,016	32.693	0.39%
2005-09-08	0	77.90	77.35	-	77.20	78.00	59,000	4,570,150	77.460	32.65	32.42	-	32.36	32.69	140,765	32.467	0.13%
2005-09-07	0	77.80	77.80	77.90	77.80	77.90	14,486	1,127,671	77.846	32.61	32.61	32.65	32.61	32.65	34,561	32.628	-0.13%
2005-09-06	0	77.90	77.60	77.90	77.80	77.90	37,000	2,881,850	77.888	32.65	32.53	32.65	32.61	32.65	88,276	32.646	0.00%
2005-09-05	0	77.90	77.65	77.90	77.90	77.90	14,000	1,090,600	77.900	32.65	32.55	32.65	32.65	32.65	33,402	32.651	0.00%
2005-09-02	0	77.90	77.70	77.90	77.70	77.90	22,000	1,711,200	77.782	32.65	32.57	32.65	32.57	32.65	52,489	32.601	0.26%
2005-09-01	0	77.70	77.70	77.80	77.60	77.85	123,000	9,558,625	77.712	32.57	32.57	32.61	32.53	32.63	293,459	32.572	0.13%
2005-08-31	0	77.60	77.55	77.70	77.55	78.00	55,000	4,273,510	77.700	32.53	32.50	32.57	32.50	32.69	131,221	32.567	-0.39%
2005-08-30	0	77.90	77.90	78.00	77.65	78.00	23,000	1,791,200	77.878	32.65	32.65	32.69	32.55	32.69	54,874	32.642	-0.06%
2005-08-29	0	77.95	77.95	78.00	77.50	77.95	99,000	7,679,120	77.567	32.67	32.67	32.69	32.48	32.67	236,198	32.511	-0.06%
2005-08-26	0	78.00	77.90	78.00	77.65	78.00	40,000	3,115,600	77.890	32.69	32.65	32.69	32.55	32.69	95,434	32.647	0.39%
2005-08-25	0	77.70	77.70	77.90	77.50	77.90	31,000	2,407,400	77.658	32.57	32.57	32.65	32.48	32.65	73,961	32.550	0.26%
2005-08-24	0	77.50	77.50	78.00	77.50	78.00	57,000	4,427,950	77.683	32.48	32.48	32.69	32.48	32.69	135,993	32.560	-0.32%
2005-08-23	0	77.75	77.40	77.75	77.10	79.00	255,600	19,938,150	78.005	32.59	32.44	32.59	32.32	33.11	609,821	32.695	-1.33%
2005-08-22	0	78.80	78.50	78.80	78.50	78.90	35,150	2,770,195	78.811	33.03	32.90	33.03	32.90	33.07	83,862	33.033	0.83%
2005-08-19	0	78.15	78.10	78.30	77.50	78.40	84,000	6,558,200	78.074	32.76	32.73	32.82	32.48	32.86	200,411	32.724	1.76%
2005-08-18	0	76.80	77.00	79.30	76.00	79.45	269,000	21,291,500	79.151	32.19	32.27	33.24	31.85	33.30	641,792	33.175	-3.21%
2005-08-17	0	79.35	79.35	79.40	79.35	80.00	303,000	24,079,850	79.471	33.26	33.26	33.28	33.26	33.53	722,910	33.310	0.44%
2005-08-16	0	79.00	79.00	79.25	79.00	79.25	33,000	2,609,100	79.064	33.11	33.11	33.22	33.11	33.22	78,733	33.139	0.00%
2005-08-15	0	79.00	78.90	79.00	78.50	79.40	171,000	13,498,850	78.941	33.11	33.07	33.11	32.90	33.28	407,979	33.087	-0.50%
2005-08-12	0	79.40	79.35	79.40	79.40	79.50	46,426	3,690,563	79.493	33.28	33.26	33.28	33.28	33.32	110,765	33.319	-0.06%
2005-08-11	0	79.45	79.35	79.50	79.35	79.65	595,000	47,298,800	79.494	33.30	33.26	33.32	33.26	33.38	1,419,577	33.319	-0.25%
2005-08-10	0	79.65	79.60	79.65	79.60	79.65	152,000	12,102,000	79.618	33.38	33.36	33.38	33.36	33.38	362,648	33.371	0.19%
2005-08-09	0	79.50	79.40	79.50	79.40	79.55	272,000	21,617,100	79.475	33.32	33.28	33.32	33.28	33.34	648,949	33.311	0.00%
2005-08-08	0	79.50	79.50	79.60	79.50	79.55	19,000	1,510,800	79.516	33.32	33.32	33.36	33.32	33.34	45,331	33.328	-0.06%
2005-08-05	0	79.55	79.55	79.60	79.55	80.05	556,000	44,468,850	79.980	33.34	33.34	33.36	33.34	33.55	1,326,529	33.523	-0.62%
2005-08-04	0	80.05	80.00	80.05	80.00	80.10	161,574	12,927,218	80.008	33.55	33.53	33.55	33.53	33.57	385,490	33.534	0.06%
2005-08-03	0	80.00	80.00	80.30	80.00	80.10	439,000	35,123,160	80.007	33.53	33.53	33.66	33.53	33.57	1,047,385	33.534	0.00%
2005-08-02	0	80.00	80.00	80.40	80.00	81.50	359,070	29,049,464	80.902	33.53	33.53	33.70	33.53	34.16	856,685	33.909	-1.30%
2005-08-01	0	81.05	81.05	81.10	81.00	81.20	42,000	3,404,376	81.057	33.97	33.97	33.99	33.95	34.03	100,205	33.974	0.06%
2005-07-29	0	81.00	81.00	81.10	81.00	81.10	83,000	6,725,400	81.029	33.95	33.95	33.99	33.95	33.99	198,025	33.962	-0.12%
2005-07-28	0	81.10	81.05	81.10	81.10	81.30	47,000	3,817,450	81.222	33.99	33.97	33.99	33.99	34.08	112,135	34.043	-0.25%
2005-07-27	0	81.30	81.00	81.30	81.20	81.50	182,080	14,800,566	81.286	34.08	33.95	34.08	34.03	34.16	434,414	34.070	0.37%
2005-07-26	0	81.00	81.00	81.30	80.50	81.05	530,000	42,893,750	80.932	33.95	33.95	34.08	33.74	33.97	1,264,497	33.922	-0.18%
2005-07-25	0	81.15	81.10	81.15	81.05	81.25	66,000	5,354,450	81.128	34.01	33.99	34.01	33.97	34.06	157,466	34.004	0.43%
2005-07-22	0	80.80	80.75	81.00	80.80	81.05	595,000	48,194,900	81.000	33.87	33.85	33.95	33.87	33.97	1,419,577	33.950	0.25%
2005-07-21	0	80.60	80.15	80.80	80.60	81.00	44,100	3,564,680	80.832	33.78	33.59	33.87	33.78	33.95	105,216	33.880	-0.25%
2005-07-20	0	80.80	80.70	80.80	80.20	80.85	38,000	3,054,353	80.378	33.87	33.82	33.87	33.61	33.89	90,662	33.689	0.75%
2005-07-19	0	80.20	80.00	80.95	80.00	80.50	1,077,000	86,162,900	80.003	33.61	33.53	33.93	33.53	33.74	2,569,553	33.532	0.19%
2005-07-18	0	80.05	80.05	80.75	80.00	81.30	168,000	13,587,700	80.879	33.55	33.55	33.85	33.53	34.08	400,822	33.900	-0.31%
2005-07-15	0	80.30	80.00	80.30	79.60	80.30	101,000	8,071,800	79.919	33.66	33.53	33.66	33.36	33.66	240,970	33.497	0.88%
2005-07-14	1	-	-	-	-	-	0	0	-	33.36	-	-	-	-	0	-	0.00%
2005-07-13	1	-	-	-	-	-	0	0	-	33.36	-	-	-	-	0	-	0.00%
2005-07-12	0	79.60	79.50	80.10	79.50	81.00	8,500	678,250	79.794	33.36	33.32	33.57	33.32	33.95	20,280	33.445	0.06%
2005-07-11	0	79.55	79.55	79.80	79.55	80.00	8,000	639,100	79.888	33.34	33.34	33.45	33.34	33.53	19,087	33.484	-0.56%
2005-07-08	0	80.00	79.80	80.00	80.00	80.80	15,000	1,201,300	80.087	33.53	33.45	33.53	33.53	33.87	35,788	33.567	-1.11%
2005-07-07	0	80.90	80.25	80.90	80.90	81.00	34,000	2,751,900	80.938	33.91	33.64	33.91	33.91	33.95	81,119	33.924	-0.12%
2005-07-06	0	81.00	80.25	81.00	80.00	81.00	19,000	1,526,050	80.318	33.95	33.64	33.95	33.53	33.95	45,331	33.665	1.25%
2005-07-05	0	80.00	79.65	80.10	79.70	80.25	45,000	3,594,400	79.876	33.53	33.38	33.57	33.41	33.64	107,363	33.479	0.13%
2005-07-04	0	79.90	79.90	80.25	79.90	80.35	61,000	4,883,200	80.052	33.49	33.49	33.64	33.49	33.68	145,536	33.553	-0.12%
2005-06-30	0	80.00	80.50	81.00	79.00	80.50	174,000	13,889,750	79.826	33.53	33.74	33.95	33.11	33.74	415,137	33.458	-0.62%
2005-06-29	0	80.50	80.50	80.75	80.50	81.25	275,000	22,190,250	80.692	33.74	33.74	33.85	33.74	34.06	656,107	33.821	0.00%
2005-06-28	0	80.50	80.50	80.75	80.00	80.50	1,033,000	83,406,000	80.742	33.74	33.74	33.85	33.53	33.74	2,464,576	33.842	0.00%
2005-06-27	0	80.50	80.00	80.75	80.25	81.00	23,000	1,857,000	80.739	33.74	33.53	33.85	33.64	33.95	54,874	33.841	0.00%
2005-06-24	0	80.50	80.00	80.50	80.00	80.50	31,000	2,487,750	80.250	33.74	33.53	33.74	33.53	33.74	73,961	33.636	0.00%
2005-06-23	0	80.50	80.50	81.00	80.00	81.00	177,116	14,306,898	80.777	33.74	33.74	33.95	33.53	33.95	422,571	33.857	-0.62%
2005-06-22	0	81.00	80.75	81.00	80.75	81.25	205,000	16,458,750	80.287	33.95	33.85	33.95	33.85	34.06	489,098	33.651	0.31%
2005-06-21	0	80.75	80.25	80.75	79.50	80.75	101,000	8,115,750	80.354	33.85	33.64	33.85	33.32	33.85	240,970	33.679	1.25%
2005-06-20	0	79.75	79.75	80.00	79.50	79.75	58,000	4,625,000	79.741	33.43	33.43	33.53	33.32	33.43	138,379	33.423	0.31%
2005-06-17	0	79.50	79.25	79.50	79.25	79.50	667,000	52,705,441	79.019	33.32	33.22	33.32	33.22	33.32	1,591,357	33.120	0.63%
2005-06-16	0	79.00	79.00	79.25	79.00	79.75	185,000	14,666,506	79.278	33.11	33.11	33.22	33.11	33.43	441,381	33.229	-0.94%
2005-06-15	0	79.75	79.50	79.75	79.00	79.75	44,200	3,518,350	79.601	33.43	33.32	33.43	33.11	33.43	105,454	33.364	0.95%
2005-06-14	0	79.00	79.00	79.25	79.00	79.75	57,000	4,516,500	79.237	33.11	33.11	33.22	33.11	33.43	135,993	33.211	-0.94%
2005-06-13	0	79.75	79.00	79.75	79.00	79.75	71,759	5,678,904	79.139	33.43	33.11	33.43	33.11	33.43	171,206	33.170	0.63%
2005-06-10	0	79.25	79.25	79.50	78.75	79.50	435,000	34,420,250	79.127	33.22	33.22	33.32	33.01	33.32	1,037,842	33.165	0.96%
2005-06-09	0	78.50	78.00	78.50	78.00	79.00	55,352	4,343,868	78.477	32.90	32.69	32.90	32.69	33.11	132,061	32.893	-0.32%
2005-06-08	0	78.75	78.75	79.25	78.00	79.50	152,109	11,992,252	78.840	33.01	33.01	33.22	32.69	33.32	362,908	33.045	-0.32%
2005-06-07	0	79.00	78.00	79.00	78.50	79.00	71,000	5,578,500	78.570	33.11	32.69	33.11	32.90	33.11	169,395	32.932	1.61%
2005-06-06	0	77.75	77.75	78.50	77.75	78.00	47,100	3,677,924	78.088	32.59	32.59	32.90	32.59	32.69	112,373	32.730	-0.64%
2005-06-03	0	78.25	78.00	78.50	78.25	78.75	7,000	548,750	78.393	32.80	32.69	32.90	32.80	33.01	16,701	32.858	0.32%
2005-06-02	0	78.00	77.75	78.50	77.75	79.00	78,000	6,095,500	78.147	32.69	32.59	32.90	32.59	33.11	186,096	32.755	-1.27%
2005-06-01	0	79.00	78.25	79.00	78.25	79.00	79,000	6,204,749	78.541	33.11	32.80	33.11	32.80	33.11	188,482	32.920	0.96%
2005-05-31	0	78.25	78.25	78.75	78.25	78.75	6,000	471,500	78.583	32.80	32.80	33.01	32.80	33.01	14,315	32.937	-0.95%
2005-05-30	0	79.00	78.25	79.00	78.25	79.00	44,000	3,453,347	78.485	33.11	32.80	33.11	32.80	33.11	104,977	32.896	0.96%
2005-05-27	0	78.25	78.00	78.50	78.00	78.50	162,000	12,642,250	78.039	32.80	32.69	32.90	32.69	32.90	386,507	32.709	0.32%
2005-05-26	0	78.00	77.50	78.00	77.75	78.00	16,152	1,257,935	77.881	32.69	32.48	32.69	32.59	32.69	38,536	32.643	0.00%
2005-05-25	0	78.00	77.75	78.25	78.00	78.25	34,200	2,668,950	78.039	32.69	32.59	32.80	32.69	32.80	81,596	32.709	-0.64%
2005-05-24	0	78.50	78.00	78.50	77.25	78.50	267,000	20,706,250	77.551	32.90	32.69	32.90	32.38	32.90	637,020	32.505	1.62%
2005-05-23	0	77.25	76.75	77.25	76.75	77.25	37,000	2,847,750	76.966	32.38	32.17	32.38	32.17	32.38	88,276	32.260	0.32%
2005-05-20	0	77.00	76.75	77.00	76.75	77.50	110,641	8,525,506	77.056	32.27	32.17	32.27	32.17	32.48	263,972	32.297	0.33%
2005-05-19	0	76.75	76.75	77.00	76.75	77.75	621,000	47,815,750	76.998	32.17	32.17	32.27	32.17	32.59	1,481,609	32.273	-1.29%
2005-05-18	0	77.75	77.25	77.75	77.25	78.00	53,000	4,120,750	77.750	32.59	32.38	32.59	32.38	32.69	126,450	32.588	-0.64%
2005-05-17	0	78.25	77.25	78.25	77.00	78.50	766,000	59,186,250	77.267	32.80	32.38	32.80	32.27	32.90	1,827,556	32.385	0.00%
2005-05-13	0	78.25	77.75	78.25	77.75	78.25	16,000	1,247,750	77.984	32.80	32.59	32.80	32.59	32.80	38,173	32.686	0.00%
2005-05-12	0	78.25	78.00	78.25	78.00	78.25	39,000	3,043,000	78.026	32.80	32.69	32.80	32.69	32.80	93,048	32.704	0.00%
2005-05-11	0	78.25	77.75	78.25	77.75	78.25	135,000	10,505,020	77.815	32.80	32.59	32.80	32.59	32.80	322,089	32.615	0.32%
2005-05-10	0	78.00	77.50	79.00	77.75	78.75	299,000	23,266,546	77.815	32.69	32.48	33.11	32.59	33.01	713,367	32.615	0.32%
2005-05-09	0	77.75	77.75	78.00	77.50	78.00	298,000	23,152,000	77.691	32.59	32.59	32.69	32.48	32.69	710,981	32.563	0.00%
2005-05-06	0	77.75	77.25	77.75	77.25	77.75	184,000	14,269,000	77.549	32.59	32.38	32.59	32.38	32.59	438,995	32.504	0.00%
2005-05-05	0	77.75	77.25	77.50	77.25	78.00	787,000	60,672,500	77.093	32.59	32.38	32.48	32.38	32.69	1,877,658	32.313	0.97%
2005-05-04	0	77.00	76.75	77.25	76.75	77.50	792,000	61,005,986	77.028	32.27	32.17	32.38	32.17	32.48	1,889,588	32.285	0.00%
2005-05-03	0	77.00	77.00	77.75	77.00	77.75	340,600	26,255,679	77.087	32.27	32.27	32.59	32.27	32.59	812,618	32.310	-0.96%
2005-04-29	0	77.75	77.75	78.00	77.25	78.00	358,000	27,797,750	77.647	32.59	32.59	32.69	32.38	32.69	854,132	32.545	-0.96%
2005-04-28	0	78.50	77.75	78.50	77.25	78.50	196,000	15,228,365	77.696	32.90	32.59	32.90	32.38	32.90	467,625	32.565	1.62%
2005-04-27	0	77.25	77.00	77.25	77.00	77.25	247,000	19,023,430	77.018	32.38	32.27	32.38	32.27	32.38	589,303	32.281	0.32%
2005-04-26	0	77.00	76.50	77.50	77.00	77.50	53,800	4,147,600	77.093	32.27	32.06	32.48	32.27	32.48	128,358	32.313	0.00%
2005-04-25	0	77.00	76.75	77.00	76.25	77.00	199,000	15,299,538	76.882	32.27	32.17	32.27	31.96	32.27	474,783	32.224	0.00%
2005-04-22	0	77.00	76.50	77.00	76.50	77.25	38,000	2,922,750	76.914	32.27	32.06	32.27	32.06	32.38	90,662	32.238	-0.32%
2005-04-21	0	77.25	77.00	77.25	76.75	77.75	335,400	25,868,260	77.127	32.38	32.27	32.38	32.17	32.59	800,212	32.327	-0.64%
2005-04-20	0	77.75	77.00	77.75	76.25	78.00	332,000	25,490,750	76.779	32.59	32.27	32.59	31.96	32.69	792,100	32.181	0.97%
2005-04-19	0	77.00	76.50	77.00	76.25	78.25	464,431	35,846,991	77.185	32.27	32.06	32.27	31.96	32.80	1,108,059	32.351	0.00%
2005-04-18	0	77.00	76.50	77.00	76.50	77.50	232,800	17,930,200	77.020	32.27	32.06	32.27	32.06	32.48	555,424	32.282	-1.60%
2005-04-15	0	78.25	77.75	78.50	76.75	78.25	240,000	18,539,000	77.246	32.80	32.59	32.90	32.17	32.80	572,602	32.377	0.32%
2005-04-14	0	78.00	77.75	78.00	77.75	78.00	17,000	1,323,000	77.824	32.69	32.59	32.69	32.59	32.69	40,559	32.619	0.00%
2005-04-13	0	78.00	77.50	78.00	77.50	78.00	59,000	4,594,833	77.879	32.69	32.48	32.69	32.48	32.69	140,765	32.642	0.00%
2005-04-12	0	78.00	77.75	78.00	77.75	78.00	67,000	5,215,500	77.843	32.69	32.59	32.69	32.59	32.69	159,851	32.627	0.00%
2005-04-11	0	78.00	77.75	78.00	77.75	78.25	125,000	9,751,000	78.008	32.69	32.59	32.69	32.59	32.80	298,230	32.696	0.00%
2005-04-08	0	78.00	77.75	78.00	77.00	78.50	343,000	26,656,250	77.715	32.69	32.59	32.69	32.27	32.90	818,344	32.573	0.32%
2005-04-07	0	77.75	77.00	77.75	76.75	77.75	186,000	14,332,772	77.058	32.59	32.27	32.59	32.17	32.59	443,767	32.298	0.65%
2005-04-06	0	77.25	76.75	77.25	76.75	77.75	293,800	22,659,520	77.126	32.38	32.17	32.38	32.17	32.59	700,961	32.326	-0.64%
2005-04-04	0	77.75	77.25	77.75	77.00	78.00	83,000	6,451,750	77.732	32.59	32.38	32.59	32.27	32.69	198,025	32.580	-0.96%
2005-04-01	0	78.50	78.25	78.50	78.25	79.25	74,000	5,805,500	78.453	32.90	32.80	32.90	32.80	33.22	176,552	32.883	0.00%
2005-03-31	0	78.50	78.25	78.50	78.25	79.25	575,000	45,201,750	78.612	32.90	32.80	32.90	32.80	33.22	1,371,860	32.949	0.64%
2005-03-30	0	78.00	78.00	78.50	77.25	78.50	52,000	4,035,250	77.601	32.69	32.69	32.90	32.38	32.90	124,064	32.526	0.65%
2005-03-29	0	77.50	77.50	77.75	77.50	78.25	74,000	5,742,500	77.601	32.48	32.48	32.59	32.48	32.80	176,552	32.526	-1.59%
2005-03-24	0	78.75	77.75	79.00	78.00	78.75	50,000	3,908,500	78.170	33.01	32.59	33.11	32.69	33.01	119,292	32.764	0.32%
2005-03-23	0	78.50	77.75	78.50	77.00	78.50	427,028	33,186,142	77.714	32.90	32.59	32.90	32.27	32.90	1,018,822	32.573	1.29%
2005-03-22	0	77.50	77.50	77.75	77.50	79.00	508,500	39,344,624	77.374	32.48	32.48	32.59	32.48	33.11	1,213,201	32.430	-1.90%
2005-03-21	0	79.00	78.75	79.00	76.75	80.50	690,000	54,558,250	79.070	33.11	33.01	33.11	32.17	33.74	1,646,232	33.141	3.95%
2005-03-18	0	76.00	75.25	76.00	74.50	76.00	475,000	35,389,010	74.503	31.85	31.54	31.85	31.23	31.85	1,133,275	31.227	2.36%
2005-03-17	0	74.25	74.00	74.25	74.00	75.00	509,000	37,841,250	74.344	31.12	31.02	31.12	31.02	31.44	1,214,394	31.161	-1.33%
2005-03-16	0	75.25	74.75	75.25	74.75	75.50	362,855	27,311,520	75.268	31.54	31.33	31.54	31.33	31.64	865,715	31.548	-0.33%
2005-03-15	0	75.50	75.50	75.75	75.50	76.00	196,000	14,875,750	75.897	31.64	31.64	31.75	31.64	31.85	467,625	31.811	0.00%
2005-03-14	0	75.50	75.50	76.00	75.50	76.00	272,394	20,623,163	75.711	31.64	31.64	31.85	31.64	31.85	649,889	31.733	0.33%
2005-03-11	0	75.25	75.25	75.50	75.25	76.00	86,000	6,521,250	75.828	31.54	31.54	31.64	31.54	31.85	205,183	31.783	-1.31%
2005-03-10	0	76.25	76.00	76.25	76.25	77.00	14,400	1,099,850	76.378	31.96	31.85	31.96	31.96	32.27	34,356	32.013	-0.26%
2005-03-09	0	77.25	77.00	77.25	77.00	77.25	44,290	3,412,620	77.052	32.04	31.94	32.04	31.94	32.04	106,775	31.961	0.32%
2005-03-08	0	77.00	77.00	77.25	77.00	77.25	86,000	6,641,250	77.224	31.94	31.94	32.04	31.94	32.04	207,330	32.032	0.00%
2005-03-07	0	77.00	77.00	77.25	77.00	77.25	198,679	15,314,484	77.082	31.94	31.94	32.04	31.94	32.04	478,977	31.973	0.00%
2005-03-04	0	77.00	76.75	77.00	76.75	77.25	424,000	32,648,750	77.002	31.94	31.84	31.94	31.84	32.04	1,022,183	31.940	0.65%
2005-03-03	0	76.50	76.50	76.75	76.50	77.25	160,000	12,283,000	76.769	31.73	31.73	31.84	31.73	32.04	385,730	31.844	-0.33%
2005-03-02	0	76.75	76.75	77.00	76.75	77.00	134,515	10,342,140	76.885	31.84	31.84	31.94	31.84	31.94	324,290	31.892	-0.65%
2005-03-01	0	77.25	77.00	77.25	77.00	77.25	307,000	23,659,250	77.066	32.04	31.94	32.04	31.94	32.04	740,118	31.967	0.32%
2005-02-28	0	77.00	77.00	77.50	77.00	78.00	309,000	23,873,076	77.259	31.94	31.94	32.15	31.94	32.35	744,940	32.047	-0.32%
2005-02-25	0	77.25	77.25	78.00	76.75	77.25	535,000	41,240,750	77.086	32.04	32.04	32.35	31.84	32.04	1,289,783	31.975	0.32%
2005-02-24	0	77.00	77.00	77.25	77.00	78.00	591,500	45,572,000	77.045	31.94	31.94	32.04	31.94	32.35	1,425,994	31.958	-0.32%
2005-02-23	0	77.25	77.00	77.25	76.00	78.00	209,800	16,149,400	76.975	32.04	31.94	32.04	31.52	32.35	505,788	31.929	0.32%
2005-02-22	0	77.00	76.75	77.00	76.75	77.25	127,000	9,777,500	76.988	31.94	31.84	31.94	31.84	32.04	306,173	31.935	0.00%
2005-02-21	0	77.00	76.50	77.00	76.25	77.50	92,876	7,134,857	76.821	31.94	31.73	31.94	31.63	32.15	223,906	31.865	0.65%
2005-02-18	0	76.50	76.25	77.25	76.25	77.75	261,507	20,152,525	77.063	31.73	31.63	32.04	31.63	32.25	630,444	31.966	0.00%
2005-02-17	0	76.50	76.25	76.50	76.25	76.75	141,000	10,788,750	76.516	31.73	31.63	31.73	31.63	31.84	339,924	31.739	-0.33%
2005-02-16	0	76.75	76.50	77.00	76.75	77.00	144,000	11,063,250	76.828	31.84	31.73	31.94	31.84	31.94	347,157	31.868	0.33%
2005-02-15	0	76.50	76.50	77.00	76.50	77.25	86,000	6,618,000	76.953	31.73	31.73	31.94	31.73	32.04	207,330	31.920	-0.97%
2005-02-14	0	77.25	77.00	77.25	77.25	77.75	90,000	6,978,500	77.539	32.04	31.94	32.04	32.04	32.25	216,973	32.163	0.00%
2005-02-08	0	77.25	77.00	77.50	77.00	77.75	40,000	3,095,250	77.381	32.04	31.94	32.15	31.94	32.25	96,432	32.098	0.00%
2005-02-07	0	77.25	76.75	77.25	77.00	77.50	90,000	6,957,150	77.302	32.04	31.84	32.04	31.94	32.15	216,973	32.065	0.00%
2005-02-04	0	77.25	77.00	77.75	77.00	77.75	15,000	1,159,500	77.300	32.04	31.94	32.25	31.94	32.25	36,162	32.064	0.32%
2005-02-03	0	77.00	76.75	77.00	76.75	77.50	136,000	10,472,750	77.006	31.94	31.84	31.94	31.84	32.15	327,870	31.942	0.98%
2005-02-02	0	76.25	76.25	76.50	76.25	76.75	163,631	12,525,641	76.548	31.63	31.63	31.73	31.63	31.84	394,483	31.752	-0.97%
2005-02-01	0	77.00	76.75	77.75	77.00	78.50	578,750	45,028,683	77.803	31.94	31.84	32.25	31.94	32.56	1,395,256	32.273	-2.22%
2005-01-31	0	78.75	78.25	78.75	78.25	79.00	244,000	19,162,000	78.533	32.67	32.46	32.67	32.46	32.77	588,237	32.575	0.32%
2005-01-28	0	78.50	78.50	78.75	78.25	78.75	148,350	11,635,376	78.432	32.56	32.56	32.67	32.46	32.67	357,644	32.533	-0.32%
2005-01-27	0	78.75	78.50	78.75	77.75	79.25	715,000	56,275,250	78.707	32.67	32.56	32.67	32.25	32.87	1,723,729	32.647	1.29%
2005-01-26	0	77.75	77.25	77.75	77.50	78.50	537,000	41,590,034	77.449	32.25	32.04	32.25	32.15	32.56	1,294,605	32.126	-0.32%
2005-01-25	0	78.00	78.00	78.25	75.75	78.50	1,001,000	77,375,185	77.298	32.35	32.35	32.46	31.42	32.56	2,413,220	32.063	2.97%
2005-01-24	0	75.75	75.25	75.75	75.00	76.00	340,400	25,743,600	75.627	31.42	31.21	31.42	31.11	31.52	820,640	31.370	0.00%
2005-01-21	0	75.75	75.25	75.75	74.25	76.00	868,000	65,173,916	75.085	31.42	31.21	31.42	30.80	31.52	2,092,583	31.145	2.02%
2005-01-20	0	74.25	73.75	74.25	73.50	74.50	316,000	23,364,000	73.937	30.80	30.59	30.80	30.49	30.90	761,816	30.669	1.37%
2005-01-19	0	73.25	73.25	73.50	73.25	73.75	429,000	31,572,500	73.596	30.38	30.38	30.49	30.38	30.59	1,034,237	30.527	-1.01%
2005-01-18	0	74.00	73.75	74.00	73.75	74.00	211,000	15,613,500	73.998	30.70	30.59	30.70	30.59	30.70	508,681	30.694	-0.34%
2005-01-17	0	74.25	73.25	74.50	73.50	75.00	161,000	11,904,800	73.943	30.80	30.38	30.90	30.49	31.11	388,140	30.671	0.68%
2005-01-14	0	73.75	73.50	73.75	73.75	74.00	157,000	11,626,750	74.056	30.59	30.49	30.59	30.59	30.70	378,497	30.718	-0.67%
2005-01-13	0	74.25	74.00	74.75	74.00	75.25	97,552	7,273,934	74.565	30.80	30.70	31.01	30.70	31.21	235,179	30.929	-1.00%
2005-01-12	0	75.00	74.00	75.00	73.75	75.25	162,000	12,021,250	74.205	31.11	30.70	31.11	30.59	31.21	390,551	30.780	0.67%
2005-01-11	0	74.50	74.25	75.00	74.25	75.50	83,000	6,192,750	74.611	30.90	30.80	31.11	30.80	31.32	200,097	30.949	-1.32%
2005-01-10	0	75.50	74.00	75.50	74.00	76.00	102,000	7,636,000	74.863	31.32	30.70	31.32	30.70	31.52	245,903	31.053	1.00%
2005-01-07	0	74.75	74.25	74.75	73.75	76.00	389,000	29,148,000	74.931	31.01	30.80	31.01	30.59	31.52	937,805	31.081	-1.64%
2005-01-06	0	76.00	75.25	76.00	75.50	77.00	266,000	20,244,750	76.108	31.52	31.21	31.52	31.32	31.94	641,275	31.570	-0.98%
2005-01-05	0	76.75	75.75	77.25	75.00	77.00	223,000	16,973,500	76.114	31.84	31.42	32.04	31.11	31.94	537,610	31.572	-0.97%
2005-01-04	0	77.50	76.75	77.75	76.75	78.00	234,300	18,169,650	77.549	32.15	31.84	32.25	31.84	32.35	564,853	32.167	0.65%
2005-01-03	0	77.00	76.25	77.00	76.00	77.00	329,000	25,103,000	76.301	31.94	31.63	31.94	31.52	31.94	793,156	31.650	1.32%
2004-12-31	0	76.00	76.00	76.50	76.00	76.75	98,000	7,479,250	76.319	31.52	31.52	31.73	31.52	31.84	236,259	31.657	-0.33%
2004-12-30	0	76.25	76.25	76.50	76.00	78.00	115,353	8,876,034	76.947	31.63	31.63	31.73	31.52	32.35	278,094	31.917	-1.61%
2004-12-29	0	77.50	76.25	77.50	77.00	78.00	747,000	58,221,500	77.940	32.15	31.63	32.15	31.94	32.35	1,800,875	32.330	0.32%
2004-12-28	0	77.25	76.50	77.75	77.00	77.75	266,000	20,481,246	76.997	32.04	31.73	32.25	31.94	32.25	641,275	31.938	0.32%
2004-12-24	0	77.00	76.50	77.00	76.50	77.25	432,000	32,880,082	76.111	31.94	31.73	31.94	31.73	32.04	1,041,470	31.571	0.00%
2004-12-23	0	77.00	76.25	77.00	75.50	77.75	2,802,600	216,811,700	77.361	31.94	31.63	31.94	31.32	32.25	6,756,534	32.089	3.01%
2004-12-22	0	74.75	74.75	75.00	74.50	75.50	977,650	73,781,500	75.468	31.01	31.01	31.11	30.90	31.32	2,356,928	31.304	0.34%
2004-12-21	0	74.50	74.25	75.00	74.25	75.25	1,336,000	100,137,490	74.953	30.90	30.80	31.11	30.80	31.21	3,220,841	31.090	-0.67%
2004-12-20	0	75.00	74.50	75.00	74.75	75.00	541,000	40,358,893	74.601	31.11	30.90	31.11	31.01	31.11	1,304,248	30.944	1.35%
2004-12-17	0	74.00	73.75	74.50	72.50	74.25	1,542,000	112,068,254	72.677	30.70	30.59	30.90	30.07	30.80	3,717,468	30.146	2.78%
2004-12-16	0	72.00	71.75	72.00	71.75	72.25	498,000	35,863,250	72.015	29.87	29.76	29.87	29.76	29.97	1,200,583	29.872	0.00%
2004-12-15	0	72.00	72.00	73.00	71.25	73.00	302,700	22,015,475	72.730	29.87	29.87	30.28	29.55	30.28	729,752	30.168	-0.35%
2004-12-14	0	72.25	72.25	73.00	71.75	74.00	1,380,597	101,546,133	73.552	29.97	29.97	30.28	29.76	30.70	3,328,356	30.509	0.70%
2004-12-13	0	71.75	71.25	71.50	71.25	72.00	282,000	20,185,250	71.579	29.76	29.55	29.66	29.55	29.87	679,848	29.691	-1.03%
2004-12-10	0	72.50	72.00	72.50	71.75	72.75	883,000	64,190,000	72.695	30.07	29.87	30.07	29.76	30.18	2,128,745	30.154	1.05%
2004-12-09	0	71.75	71.50	72.00	69.25	72.00	191,000	13,625,000	71.335	29.76	29.66	29.87	28.72	29.87	460,465	29.590	2.87%
2004-12-08	0	69.75	69.25	69.75	69.50	71.50	195,000	13,713,500	70.326	28.93	28.72	28.93	28.83	29.66	470,108	29.171	-1.06%
2004-12-07	0	70.50	70.25	70.50	70.00	71.00	168,000	11,865,750	70.629	29.24	29.14	29.24	29.04	29.45	405,016	29.297	-0.35%
2004-12-06	0	70.75	69.25	70.75	69.75	70.75	129,000	9,064,750	70.269	29.35	28.72	29.35	28.93	29.35	310,994	29.148	0.00%
2004-12-03	0	70.75	70.50	71.00	70.50	71.00	59,000	4,168,750	70.657	29.35	29.24	29.45	29.24	29.45	142,238	29.308	0.35%
2004-12-02	0	70.50	70.50	71.00	70.25	70.75	212,000	14,827,261	69.940	29.24	29.24	29.45	29.14	29.35	511,092	29.011	0.00%
2004-12-01	0	70.50	70.25	70.50	69.25	70.50	88,000	6,176,750	70.190	29.24	29.14	29.24	28.72	29.24	212,151	29.115	1.81%
2004-11-30	0	69.25	69.00	69.25	68.75	69.50	2,141,019	148,231,068	69.234	28.72	28.62	28.72	28.52	28.83	5,161,589	28.718	1.09%
2004-11-29	0	68.50	68.50	68.75	68.50	68.75	96,000	6,576,250	68.503	28.41	28.41	28.52	28.41	28.52	231,438	28.415	-0.36%
2004-11-26	0	68.75	68.50	68.75	68.50	68.75	77,000	5,278,500	68.552	28.52	28.41	28.52	28.41	28.52	185,632	28.435	0.36%
2004-11-25	0	68.50	68.25	68.75	68.25	69.00	32,000	2,200,250	68.758	28.41	28.31	28.52	28.31	28.62	77,146	28.521	-0.72%
2004-11-24	0	69.00	69.00	69.25	69.00	69.25	95,000	6,555,250	69.003	28.62	28.62	28.72	28.62	28.72	229,027	28.622	0.00%
2004-11-23	0	69.00	69.00	69.25	68.75	69.25	155,000	10,687,750	68.953	28.62	28.62	28.72	28.52	28.72	373,675	28.602	0.73%
2004-11-22	0	68.50	68.25	68.50	68.50	69.00	19,000	1,306,000	68.737	28.41	28.31	28.41	28.41	28.62	45,805	28.512	-0.36%
2004-11-19	0	68.75	68.25	68.75	68.50	69.00	148,000	10,167,500	68.699	28.52	28.31	28.52	28.41	28.62	356,800	28.496	1.10%
2004-11-18	0	68.00	68.00	68.25	68.00	68.00	33,000	2,244,000	68.000	28.21	28.21	28.31	28.21	28.21	79,557	28.206	0.00%
2004-11-17	0	68.00	68.00	68.25	68.00	68.25	242,056	16,468,880	68.037	28.21	28.21	28.31	28.21	28.31	583,551	28.222	1.12%
2004-11-16	0	67.25	67.25	67.50	67.25	68.25	496,000	33,845,115	68.236	27.90	27.90	28.00	27.90	28.31	1,195,761	28.304	-1.47%
2004-11-15	0	68.25	68.25	68.50	68.25	68.50	136,000	9,289,054	68.302	28.31	28.31	28.41	28.31	28.41	327,870	28.332	0.74%
2004-11-12	0	67.75	67.75	68.00	67.75	68.25	91,000	6,197,000	68.099	28.10	28.10	28.21	28.10	28.31	219,384	28.247	0.00%
2004-11-11	0	67.75	67.50	68.00	67.25	68.00	36,656	2,476,124	67.550	28.10	28.00	28.21	27.90	28.21	88,371	28.020	0.37%
2004-11-10	0	67.50	67.25	67.75	67.00	67.75	111,930	7,520,613	67.190	28.00	27.90	28.10	27.79	28.10	269,842	27.870	1.12%
2004-11-09	0	66.75	66.75	67.00	66.50	67.00	132,000	8,796,750	66.642	27.69	27.69	27.79	27.58	27.79	318,227	27.643	0.38%
2004-11-08	0	66.50	66.50	66.75	66.50	67.00	54,000	3,603,250	66.727	27.58	27.58	27.69	27.58	27.79	130,184	27.678	-0.37%
2004-11-05	0	66.75	66.75	67.00	66.50	67.00	34,000	2,271,250	66.801	27.69	27.69	27.79	27.58	27.79	81,968	27.709	0.00%
2004-11-04	0	66.75	66.50	67.00	66.25	67.00	225,000	14,986,500	66.607	27.69	27.58	27.79	27.48	27.79	542,432	27.628	0.00%
2004-11-03	0	66.75	66.00	66.75	65.75	66.75	181,000	12,004,500	66.323	27.69	27.38	27.69	27.27	27.69	436,356	27.511	2.30%
2004-11-02	0	65.25	65.25	65.50	65.00	65.50	270,000	17,605,260	65.205	27.07	27.07	27.17	26.96	27.17	650,919	27.047	0.77%
2004-11-01	0	64.75	64.50	64.75	64.75	65.25	171,000	11,075,500	64.769	26.86	26.75	26.86	26.86	27.07	412,248	26.866	0.39%
2004-10-29	0	64.50	64.50	65.00	64.50	65.00	206,520	13,366,350	64.722	26.75	26.75	26.96	26.75	26.96	497,880	26.847	-0.77%
2004-10-28	0	65.00	64.50	65.25	64.75	65.25	163,000	10,571,750	64.857	26.96	26.75	27.07	26.86	27.07	392,962	26.903	0.39%
2004-10-27	0	64.75	64.75	65.25	64.75	65.00	46,000	2,982,000	64.826	26.86	26.86	27.07	26.86	26.96	110,897	26.890	0.39%
2004-10-26	0	64.50	64.50	64.75	64.25	65.25	68,000	4,388,500	64.537	26.75	26.75	26.86	26.65	27.07	163,935	26.770	0.00%
2004-10-25	0	64.50	64.50	65.00	64.50	65.25	282,000	18,316,750	64.953	26.75	26.75	26.96	26.75	27.07	679,848	26.942	-1.53%
2004-10-21	0	65.50	65.00	65.50	64.50	65.50	344,000	22,339,000	64.939	27.17	26.96	27.17	26.75	27.17	829,318	26.937	0.00%
2004-10-20	0	65.50	65.50	65.75	65.50	65.75	51,600	3,379,400	65.492	27.17	27.17	27.27	27.17	27.27	124,398	27.166	-0.38%
2004-10-19	0	65.75	65.75	66.00	65.75	66.00	125,000	8,248,250	65.986	27.27	27.27	27.38	27.27	27.38	301,351	27.371	0.38%
2004-10-18	0	65.50	65.50	65.75	65.50	65.75	39,000	2,563,750	65.737	27.17	27.17	27.27	27.17	27.27	94,022	27.268	0.00%
2004-10-15	0	65.50	65.50	66.00	65.50	66.00	89,000	5,837,000	65.584	27.17	27.17	27.38	27.17	27.38	214,562	27.204	-0.76%
2004-10-14	0	66.00	65.75	66.25	65.50	66.00	108,000	7,088,000	65.630	27.38	27.27	27.48	27.17	27.38	260,367	27.223	0.38%
2004-10-13	0	65.75	65.25	65.50	65.50	66.25	129,000	8,513,500	65.996	27.27	27.07	27.17	27.17	27.48	310,994	27.375	-0.38%
2004-10-12	0	66.00	66.25	66.50	66.00	66.25	121,000	7,993,250	66.060	27.38	27.48	27.58	27.38	27.48	291,708	27.402	0.38%
2004-10-11	0	65.75	65.50	65.75	65.50	66.50	65,000	4,279,750	65.842	27.27	27.17	27.27	27.17	27.58	156,703	27.311	-0.75%
2004-10-08	0	66.25	66.25	66.50	65.25	66.25	220,000	14,487,000	65.850	27.48	27.48	27.58	27.07	27.48	530,378	27.314	1.30%
2004-10-07	0	68.00	67.75	68.25	67.50	68.00	224,000	15,199,500	67.855	27.13	27.03	27.23	26.93	27.13	561,490	27.070	0.00%
2004-10-06	0	68.00	68.00	68.25	67.50	68.50	280,000	19,040,500	68.002	27.13	27.13	27.23	26.93	27.33	701,863	27.129	0.74%
2004-10-05	0	67.50	67.00	67.50	66.75	67.50	312,931	20,943,556	66.927	26.93	26.73	26.93	26.63	26.93	784,409	26.700	0.75%
2004-10-04	0	67.00	66.50	67.00	66.50	67.00	742,000	49,430,210	66.618	26.73	26.53	26.73	26.53	26.73	1,859,936	26.576	1.13%
2004-09-30	0	66.25	66.25	66.50	66.25	66.75	274,000	18,220,750	66.499	26.43	26.43	26.53	26.43	26.63	686,823	26.529	-0.38%
2004-09-28	0	66.50	66.25	66.50	66.25	66.75	131,000	8,710,250	66.490	26.53	26.43	26.53	26.43	26.63	328,371	26.526	-0.37%
2004-09-27	0	66.75	66.50	66.75	66.25	66.75	160,000	10,640,750	66.505	26.63	26.53	26.63	26.43	26.63	401,064	26.531	0.75%
2004-09-24	0	66.25	66.00	66.25	66.25	67.25	254,000	16,917,000	66.602	26.43	26.33	26.43	26.43	26.83	636,690	26.570	-1.12%
2004-09-23	0	67.00	66.75	67.25	66.25	67.00	244,000	16,250,540	66.601	26.73	26.63	26.83	26.43	26.73	611,623	26.570	0.75%
2004-09-22	0	66.50	66.50	66.75	66.25	66.75	236,000	15,688,155	66.475	26.53	26.53	26.63	26.43	26.63	591,570	26.520	0.38%
2004-09-21	0	66.25	66.25	66.50	66.00	66.75	250,000	16,612,250	66.449	26.43	26.43	26.53	26.33	26.63	626,663	26.509	-0.38%
2004-09-20	0	66.50	66.25	66.50	65.75	66.50	422,000	27,950,750	66.234	26.53	26.43	26.53	26.23	26.53	1,057,807	26.423	0.76%
2004-09-17	0	66.00	65.25	65.50	65.50	68.00	688,000	46,059,000	66.946	26.33	26.03	26.13	26.13	27.13	1,724,577	26.707	-2.58%
2004-09-16	0	67.75	67.50	67.75	67.50	69.25	286,000	19,572,305	68.435	27.03	26.93	27.03	26.93	27.63	716,902	27.301	-1.45%
2004-09-15	0	68.75	68.75	69.00	67.00	69.00	376,120	25,492,370	67.777	27.43	27.43	27.53	26.73	27.53	942,802	27.039	2.61%
2004-09-14	0	67.00	67.00	67.25	67.00	67.25	18,000	1,209,250	67.181	26.73	26.73	26.83	26.73	26.83	45,120	26.801	-0.37%
2004-09-13	0	67.25	67.00	67.25	67.00	67.25	102,000	6,837,000	67.029	26.83	26.73	26.83	26.73	26.83	255,678	26.741	0.00%
2004-09-10	0	67.25	67.00	67.25	67.00	67.25	7,500	503,375	67.117	26.83	26.73	26.83	26.73	26.83	18,800	26.775	0.37%
2004-09-09	0	67.00	67.00	67.25	66.50	67.25	86,000	5,762,750	67.009	26.73	26.73	26.83	26.53	26.83	215,572	26.732	-0.37%
2004-09-08	0	67.25	67.00	67.25	67.00	67.50	87,000	5,836,500	67.086	26.83	26.73	26.83	26.73	26.93	218,079	26.763	0.00%
2004-09-07	0	67.25	67.00	67.25	67.00	67.25	83,000	5,572,000	67.133	26.83	26.73	26.83	26.73	26.83	208,052	26.782	1.13%
2004-09-06	0	66.50	66.50	66.75	66.25	66.50	13,000	863,618	66.432	26.53	26.53	26.63	26.43	26.53	32,586	26.502	1.14%
2004-09-03	0	65.75	65.50	65.75	65.50	66.50	286,000	18,909,750	66.118	26.23	26.13	26.23	26.13	26.53	716,902	26.377	0.38%
2004-09-02	0	65.50	65.25	66.25	65.50	67.00	269,000	17,864,750	66.412	26.13	26.03	26.43	26.13	26.73	674,289	26.494	-1.87%
2004-09-01	0	66.75	66.75	67.00	66.00	67.25	276,000	18,486,250	66.979	26.63	26.63	26.73	26.33	26.83	691,836	26.721	1.14%
2004-08-31	0	66.00	65.75	66.25	65.75	67.00	144,502	9,650,732	66.786	26.33	26.23	26.43	26.23	26.73	362,216	26.644	-1.49%
2004-08-30	0	67.00	66.75	67.00	67.00	67.25	69,000	4,624,750	67.025	26.73	26.63	26.73	26.73	26.83	172,959	26.739	-0.37%
2004-08-27	0	67.25	67.25	67.50	67.00	67.25	3,000	201,250	67.083	26.83	26.83	26.93	26.73	26.83	7,520	26.762	0.00%
2004-08-26	0	67.25	67.00	67.50	67.25	67.50	131,000	8,795,000	67.137	26.83	26.73	26.93	26.83	26.93	328,371	26.784	-0.37%
2004-08-25	0	67.50	67.00	67.50	67.00	67.75	200,698	13,489,818	67.215	26.93	26.73	26.93	26.73	27.03	503,080	26.814	0.75%
2004-08-24	0	67.00	67.00	67.25	67.00	67.50	16,000	1,075,250	67.203	26.73	26.73	26.83	26.73	26.93	40,106	26.810	-1.11%
2004-08-23	0	67.75	67.75	68.00	67.75	68.00	52,000	3,526,112	67.810	27.03	27.03	27.13	27.03	27.13	130,346	27.052	0.00%
2004-08-20	0	67.75	66.75	68.25	67.75	68.00	147,666	10,008,115	67.775	27.03	26.63	27.23	27.03	27.13	370,147	27.038	0.00%
2004-08-19	0	67.75	67.50	67.75	67.25	67.75	102,100	6,861,595	67.205	27.03	26.93	27.03	26.83	27.03	255,929	26.811	1.12%
2004-08-18	0	67.00	66.75	67.25	65.75	67.00	13,000	862,500	66.346	26.73	26.63	26.83	26.23	26.73	32,586	26.468	1.52%
2004-08-17	0	66.00	65.75	66.00	65.75	66.50	30,500	2,018,875	66.193	26.33	26.23	26.33	26.23	26.53	76,453	26.407	-0.38%
2004-08-16	0	66.25	66.25	66.75	66.25	67.00	14,000	931,000	66.500	26.43	26.43	26.63	26.43	26.73	35,093	26.529	-1.49%
2004-08-13	0	67.25	67.25	67.50	66.75	67.75	61,000	4,110,750	67.389	26.83	26.83	26.93	26.63	27.03	152,906	26.884	0.37%
2004-08-12	0	67.00	66.75	67.50	66.50	67.00	101,000	6,732,000	66.653	26.73	26.63	26.93	26.53	26.73	253,172	26.591	0.75%
2004-08-11	0	66.50	66.25	66.75	66.50	66.50	102,000	6,773,000	66.402	26.53	26.43	26.63	26.53	26.53	255,678	26.490	0.00%
2004-08-10	0	66.50	66.50	66.75	66.50	67.00	166,000	11,081,500	66.756	26.53	26.53	26.63	26.53	26.73	416,104	26.632	0.00%
2004-08-09	0	66.50	66.25	66.75	66.50	66.50	11,000	731,750	66.523	26.53	26.43	26.63	26.53	26.53	27,573	26.538	0.00%
2004-08-06	0	66.50	66.50	66.75	66.50	66.75	16,000	1,065,500	66.594	26.53	26.53	26.63	26.53	26.63	40,106	26.567	0.00%
2004-08-05	0	66.50	66.25	66.50	66.00	66.50	94,000	6,241,500	66.399	26.53	26.43	26.53	26.33	26.53	235,625	26.489	0.76%
2004-08-04	0	66.00	65.25	66.00	66.00	66.00	1,400	91,700	65.500	26.33	26.03	26.33	26.33	26.33	3,509	26.130	1.54%
2004-08-03	0	65.00	65.00	66.00	65.00	65.00	9,000	585,000	65.000	25.93	25.93	26.33	25.93	25.93	22,560	25.931	0.00%
2004-08-02	0	65.00	65.00	65.50	65.00	65.00	2,000	130,000	65.000	25.93	25.93	26.13	25.93	25.93	5,013	25.931	0.00%
2004-07-30	0	65.00	65.00	65.25	65.00	65.25	3,000	195,500	65.167	25.93	25.93	26.03	25.93	26.03	7,520	25.997	0.00%
2004-07-29	0	65.00	65.00	65.75	65.00	65.50	18,000	1,177,250	65.403	25.93	25.93	26.23	25.93	26.13	45,120	26.092	-0.76%
2004-07-28	0	65.50	65.50	66.00	65.50	65.50	4,000	262,000	65.500	26.13	26.13	26.33	26.13	26.13	10,027	26.130	-0.38%
2004-07-27	0	65.75	65.50	66.00	65.50	66.00	9,000	590,750	65.639	26.23	26.13	26.33	26.13	26.33	22,560	26.186	0.38%
2004-07-26	0	65.50	65.50	65.75	65.50	65.50	5,000	327,500	65.500	26.13	26.13	26.23	26.13	26.13	12,533	26.130	0.00%
2004-07-23	0	65.50	65.50	65.75	65.50	65.50	2,000	131,000	65.500	26.13	26.13	26.23	26.13	26.13	5,013	26.130	0.00%
2004-07-22	0	65.50	65.50	65.75	65.50	65.50	12,000	786,000	65.500	26.13	26.13	26.23	26.13	26.13	30,080	26.130	-0.38%
2004-07-21	0	65.75	65.50	65.75	65.50	65.75	48,000	3,144,500	65.510	26.23	26.13	26.23	26.13	26.23	120,319	26.135	0.00%
2004-07-20	0	65.75	65.25	65.75	65.00	66.00	30,000	1,966,250	65.542	26.23	26.03	26.23	25.93	26.33	75,200	26.147	0.77%
2004-07-19	0	65.25	65.25	65.50	65.25	65.50	23,000	1,506,000	65.478	26.03	26.03	26.13	26.03	26.13	57,653	26.122	-0.38%
2004-07-16	0	65.50	65.25	65.50	65.25	65.50	4,000	261,750	65.438	26.13	26.03	26.13	26.03	26.13	10,027	26.106	0.00%
2004-07-15	0	65.50	65.00	65.50	65.00	65.50	44,800	2,912,100	65.002	26.13	25.93	26.13	25.93	26.13	112,298	25.932	1.16%
2004-07-14	0	64.75	64.75	65.00	64.75	65.25	56,000	3,640,250	65.004	25.83	25.83	25.93	25.83	26.03	140,373	25.933	0.00%
2004-07-13	0	64.75	64.50	65.00	64.75	65.50	53,000	3,452,000	65.132	25.83	25.73	25.93	25.83	26.13	132,853	25.984	-1.15%
2004-07-12	0	65.50	65.25	66.00	65.25	65.50	28,000	1,830,250	65.366	26.13	26.03	26.33	26.03	26.13	70,186	26.077	0.00%
2004-07-09	0	65.50	64.75	65.50	65.00	65.75	54,800	3,578,175	65.295	26.13	25.83	26.13	25.93	26.23	137,365	26.049	-0.38%
2004-07-08	0	65.75	65.50	66.00	65.75	66.25	19,000	1,252,000	65.895	26.23	26.13	26.33	26.23	26.43	47,626	26.288	0.38%
2004-07-07	0	65.50	65.25	66.00	65.00	66.25	179,000	11,746,250	65.622	26.13	26.03	26.33	25.93	26.43	448,691	26.179	0.77%
2004-07-06	0	65.00	64.25	65.00	64.25	65.00	16,000	1,038,000	64.875	25.93	25.63	25.93	25.63	25.93	40,106	25.881	0.39%
2004-07-05	0	64.75	64.25	65.00	64.75	64.75	3,000	194,250	64.750	25.83	25.63	25.93	25.83	25.83	7,520	25.831	1.17%
2004-07-02	0	64.00	64.00	65.00	64.00	65.00	193,000	12,540,750	64.978	25.53	25.53	25.93	25.53	25.93	483,784	25.922	-1.54%
2004-06-30	0	65.00	64.75	65.00	64.75	65.00	213,807	13,886,260	64.948	25.93	25.83	25.93	25.83	25.93	535,940	25.910	0.00%
2004-06-29	0	65.00	64.75	65.00	64.50	65.00	212,000	13,765,250	64.930	25.93	25.83	25.93	25.73	25.93	531,410	25.903	0.00%
2004-06-28	0	65.00	64.50	65.00	65.00	65.00	55,000	3,575,000	65.000	25.93	25.73	25.93	25.93	25.93	137,866	25.931	0.00%
2004-06-25	0	65.00	64.50	65.00	64.50	65.00	67,000	4,343,750	64.832	25.93	25.73	25.93	25.73	25.93	167,946	25.864	0.39%
2004-06-24	0	64.75	64.25	64.75	64.75	65.00	11,000	713,250	64.841	25.83	25.63	25.83	25.83	25.93	27,573	25.868	-0.38%
2004-06-23	0	65.00	64.75	65.00	65.00	65.00	216,000	14,040,000	65.000	25.93	25.83	25.93	25.93	25.93	541,437	25.931	0.00%
2004-06-21	0	65.00	64.50	65.00	64.50	65.00	33,000	2,136,000	64.727	25.93	25.73	25.93	25.73	25.93	82,720	25.822	0.39%
2004-06-18	0	64.75	64.00	64.50	64.00	65.00	73,028	4,721,785	64.657	25.83	25.53	25.73	25.53	25.93	183,056	25.794	0.39%
2004-06-17	0	64.50	64.25	64.50	64.00	64.50	11,000	708,000	64.364	25.73	25.63	25.73	25.53	25.73	27,573	25.677	0.00%
2004-06-16	0	64.50	64.50	64.75	64.25	65.00	38,000	2,451,250	64.507	25.73	25.73	25.83	25.63	25.93	95,253	25.734	0.00%
2004-06-15	0	64.50	64.00	64.50	64.00	64.50	16,000	1,028,500	64.281	25.73	25.53	25.73	25.53	25.73	40,106	25.644	0.00%
2004-06-14	0	64.50	64.25	64.50	64.00	65.00	33,083	2,122,979	64.171	25.73	25.63	25.73	25.53	25.93	82,928	25.600	-0.39%
2004-06-11	0	64.75	64.50	64.75	63.75	65.25	126,000	8,122,500	64.464	25.83	25.73	25.83	25.43	26.03	315,838	25.717	0.78%
2004-06-10	0	64.25	64.00	64.50	64.00	64.25	37,880	2,429,190	64.129	25.63	25.53	25.73	25.53	25.63	94,952	25.583	0.00%
2004-06-09	0	64.25	64.00	64.25	64.25	65.00	7,000	453,000	64.714	25.63	25.53	25.63	25.63	25.93	17,547	25.817	-0.77%
2004-06-08	0	64.75	64.00	64.75	64.25	65.00	120,800	7,815,000	64.694	25.83	25.53	25.83	25.63	25.93	302,804	25.809	-0.38%
2004-06-07	0	65.00	64.75	65.00	64.50	65.00	269,034	17,404,175	64.691	25.93	25.83	25.93	25.73	25.93	674,375	25.808	1.56%
2004-06-04	0	64.00	63.50	64.00	63.00	64.25	125,000	7,930,750	63.446	25.53	25.33	25.53	25.13	25.63	313,331	25.311	1.99%
2004-06-03	0	62.75	62.00	63.00	62.25	63.00	55,900	3,513,225	62.848	25.03	24.73	25.13	24.83	25.13	140,122	25.073	-0.40%
2004-06-02	0	63.00	62.00	63.00	62.75	63.25	84,000	5,291,750	62.997	25.13	24.73	25.13	25.03	25.23	210,559	25.132	0.40%
2004-06-01	0	62.75	62.50	63.00	62.75	63.00	95,000	5,972,000	62.863	25.03	24.93	25.13	25.03	25.13	238,132	25.079	0.00%
2004-05-31	0	62.75	62.25	62.75	62.50	63.00	22,000	1,381,500	62.795	25.03	24.83	25.03	24.93	25.13	55,146	25.052	-0.40%
2004-05-28	0	63.00	62.50	63.75	62.25	63.75	103,000	6,343,764	61.590	25.13	24.93	25.43	24.83	25.43	258,185	24.571	3.28%
2004-05-27	0	61.00	61.00	61.75	61.00	61.50	206,600	12,620,650	61.087	24.34	24.34	24.63	24.34	24.53	517,874	24.370	-0.81%
2004-05-25	0	61.50	61.50	61.75	61.50	62.00	72,000	4,437,500	61.632	24.53	24.53	24.63	24.53	24.73	180,479	24.587	-0.40%
2004-05-24	0	61.75	61.50	62.00	61.75	62.25	62,000	3,861,000	62.274	24.63	24.53	24.73	24.63	24.83	155,412	24.844	-1.98%
2004-05-21	0	63.00	62.50	63.00	63.00	63.00	4,500	283,500	63.000	25.13	24.93	25.13	25.13	25.13	11,280	25.133	0.00%
2004-05-20	0	63.00	62.25	63.00	62.50	63.25	55,000	3,464,750	62.995	25.13	24.83	25.13	24.93	25.23	137,866	25.131	0.40%
2004-05-19	0	62.75	63.25	63.50	62.00	62.75	41,000	2,557,250	62.372	25.03	25.23	25.33	24.73	25.03	102,773	24.883	1.21%
2004-05-18	0	62.00	62.00	62.25	60.25	62.25	196,000	12,076,500	61.615	24.73	24.73	24.83	24.04	24.83	491,304	24.581	3.33%
2004-05-17	0	60.00	60.00	60.50	60.00	61.75	98,000	5,970,750	60.926	23.94	23.94	24.14	23.94	24.63	245,652	24.306	-0.83%
2004-05-14	0	60.50	60.25	60.75	60.50	61.50	286,550	17,406,475	60.745	24.14	24.04	24.24	24.14	24.53	718,281	24.234	-2.42%
2004-05-13	0	62.00	61.75	62.00	61.75	63.50	86,000	5,349,250	62.201	24.73	24.63	24.73	24.63	25.33	215,572	24.814	-3.13%
2004-05-12	0	64.00	63.25	64.00	63.75	65.00	162,200	10,411,155	64.187	25.53	25.23	25.53	25.43	25.93	406,579	25.607	-1.16%
2004-05-11	0	64.75	63.50	65.00	62.00	64.75	271,000	17,108,250	63.130	25.83	25.33	25.93	24.73	25.83	679,303	25.185	4.44%
2004-05-10	0	62.00	60.50	63.00	60.50	63.00	233,000	14,314,500	61.436	24.73	24.14	25.13	24.14	25.13	584,050	24.509	-1.59%
2004-05-07	0	63.00	62.50	63.00	62.25	63.25	183,200	11,431,500	62.399	25.13	24.93	25.13	24.83	25.23	459,219	24.893	0.40%
2004-05-06	0	62.75	62.75	63.25	62.75	64.25	24,100	1,521,825	63.146	25.03	25.03	25.23	25.03	25.63	60,410	25.191	-1.57%
2004-05-05	0	63.75	63.25	64.00	61.75	64.00	277,400	17,308,550	62.396	25.43	25.23	25.53	24.63	25.53	695,345	24.892	3.24%
2004-05-04	0	61.75	61.75	62.00	61.75	62.00	109,378	6,772,464	61.918	24.63	24.63	24.73	24.63	24.73	274,173	24.701	-0.40%
2004-05-03	0	62.00	61.75	62.00	61.75	62.00	173,200	10,720,750	61.898	24.73	24.63	24.73	24.63	24.73	434,152	24.694	0.40%
2004-04-30	0	61.75	61.75	62.00	61.75	62.00	59,042	3,646,302	61.758	24.63	24.63	24.73	24.63	24.73	147,998	24.638	-0.40%
2004-04-29	0	62.00	61.75	62.00	61.75	62.00	322,930	19,958,528	61.805	24.73	24.63	24.73	24.63	24.73	809,473	24.656	0.00%
2004-04-28	0	62.00	62.00	62.25	62.00	62.25	101,340	6,296,990	62.137	24.73	24.73	24.83	24.73	24.83	254,024	24.789	-0.40%
2004-04-27	0	62.25	62.00	62.25	62.00	62.25	67,000	4,155,750	62.026	24.83	24.73	24.83	24.73	24.83	167,946	24.745	-0.40%
2004-04-26	0	62.50	62.25	62.50	62.25	62.75	141,079	8,814,124	62.477	24.93	24.83	24.93	24.83	25.03	353,636	24.924	-0.40%
2004-04-23	0	62.75	62.50	63.00	62.50	63.00	124,200	7,787,600	62.702	25.03	24.93	25.13	24.93	25.13	311,326	25.014	0.00%
2004-04-22	0	62.75	62.50	62.75	62.50	62.75	99,000	6,193,000	62.556	25.03	24.93	25.03	24.93	25.03	248,159	24.956	0.80%
2004-04-21	0	62.25	62.25	62.50	62.00	63.00	403,500	25,206,625	62.470	24.83	24.83	24.93	24.73	25.13	1,011,434	24.922	-1.19%
2004-04-20	0	63.00	62.50	63.25	62.25	63.00	78,000	4,880,500	62.571	25.13	24.93	25.23	24.83	25.13	195,519	24.962	0.80%
2004-04-19	0	62.50	62.50	62.75	62.50	63.50	33,500	2,104,875	62.832	24.93	24.93	25.03	24.93	25.33	83,973	25.066	-1.57%
2004-04-16	0	63.50	63.50	63.75	63.50	63.75	283,400	17,997,250	63.505	25.33	25.33	25.43	25.33	25.43	710,385	25.334	-0.39%
2004-04-15	0	63.75	63.50	63.75	62.75	63.75	291,118	18,376,537	63.124	25.43	25.33	25.43	25.03	25.43	729,732	25.183	0.39%
2004-04-14	0	63.50	63.00	63.50	63.50	64.00	463,267	29,448,938	63.568	25.33	25.13	25.33	25.33	25.53	1,161,249	25.360	-0.39%
2004-04-13	0	63.75	63.50	63.75	62.50	63.75	291,379	18,486,384	63.444	25.43	25.33	25.43	24.93	25.43	730,386	25.310	2.41%
2004-04-08	0	62.25	62.25	62.50	62.00	62.50	210,500	13,105,500	62.259	24.83	24.83	24.93	24.73	24.93	527,650	24.837	0.00%
2004-04-07	0	62.25	62.25	62.75	62.00	62.50	490,828	30,613,215	62.371	24.83	24.83	25.03	24.73	24.93	1,230,335	24.882	0.00%
2004-04-06	0	62.25	62.00	62.25	61.75	62.25	447,261	27,752,083	62.049	24.83	24.73	24.83	24.63	24.83	1,121,128	24.754	0.81%
2004-04-02	0	61.75	61.75	62.00	61.75	62.00	338,451	20,954,128	61.912	24.63	24.63	24.73	24.63	24.73	848,379	24.699	-0.40%
2004-04-01	0	62.00	61.75	62.00	62.00	62.25	149,600	9,277,880	62.018	24.73	24.63	24.73	24.73	24.83	374,995	24.741	0.40%
2004-03-31	0	61.75	61.25	61.75	61.00	62.50	428,104	26,384,438	61.631	24.63	24.43	24.63	24.34	24.93	1,073,108	24.587	2.07%
2004-03-30	0	60.50	60.50	60.75	59.25	61.25	338,600	20,421,500	60.312	24.14	24.14	24.24	23.64	24.43	848,752	24.061	1.26%
2004-03-29	0	59.75	59.50	59.75	59.75	62.00	308,100	18,584,625	60.320	23.84	23.74	23.84	23.84	24.73	772,299	24.064	-2.21%
2004-03-26	1	-	-	-	-	-	0	0	-	24.38	-	-	-	-	0	-	0.00%
2004-03-25	0	61.50	60.75	61.75	61.25	61.75	269,000	16,535,750	61.471	24.38	24.08	24.47	24.28	24.47	678,704	24.364	-0.40%
2004-03-24	0	61.75	61.75	62.00	61.50	61.75	67,000	4,131,000	61.657	24.47	24.47	24.57	24.38	24.47	169,045	24.437	0.00%
2004-03-23	0	61.75	61.50	61.75	61.25	61.75	137,000	8,451,750	61.692	24.47	24.38	24.47	24.28	24.47	345,660	24.451	0.00%
2004-03-22	0	61.75	61.50	61.75	61.25	62.50	431,000	26,663,250	61.864	24.47	24.38	24.47	24.28	24.77	1,087,440	24.519	-0.40%
2004-03-19	0	62.00	61.75	62.25	61.75	62.25	208,000	12,897,250	62.006	24.57	24.47	24.67	24.47	24.67	524,797	24.576	0.00%
2004-03-18	0	62.00	61.75	62.00	62.00	62.50	279,000	17,306,000	62.029	24.57	24.47	24.57	24.57	24.77	703,934	24.585	-0.40%
2004-03-17	0	62.25	62.00	62.25	60.75	62.50	445,000	27,592,250	62.005	24.67	24.57	24.67	24.08	24.77	1,122,763	24.575	2.89%
2004-03-16	0	60.50	60.25	60.50	60.00	60.50	207,196	12,530,925	60.479	23.98	23.88	23.98	23.78	23.98	522,768	23.970	-0.41%
2004-03-15	0	60.75	60.25	60.75	59.75	60.75	1,093,000	65,914,720	60.306	24.08	23.88	24.08	23.68	24.08	2,757,707	23.902	2.53%
2004-03-12	0	59.25	59.00	59.25	57.75	59.50	985,480	58,264,395	59.123	23.48	23.38	23.48	22.89	23.58	2,486,427	23.433	0.42%
2004-03-11	0	59.00	58.75	59.00	58.25	59.00	521,492	30,660,163	58.793	23.38	23.29	23.38	23.09	23.38	1,315,757	23.302	0.85%
2004-03-10	0	58.50	58.25	58.50	57.75	59.00	603,000	35,201,492	58.377	23.19	23.09	23.19	22.89	23.38	1,521,406	23.137	-0.85%
2004-03-09	0	59.00	58.75	59.00	58.50	59.25	448,000	26,374,000	58.871	23.38	23.29	23.38	23.19	23.48	1,130,332	23.333	1.29%
2004-03-08	0	58.25	57.75	58.25	57.75	58.25	339,000	19,603,500	57.827	23.09	22.89	23.09	22.89	23.09	855,318	22.920	1.75%
2004-03-05	0	57.25	57.25	57.50	57.25	58.00	409,000	23,610,750	57.728	22.69	22.69	22.79	22.69	22.99	1,031,932	22.880	-1.29%
2004-03-04	0	58.00	57.50	58.00	57.50	58.25	520,000	30,075,750	57.838	22.99	22.79	22.99	22.79	23.09	1,311,992	22.924	0.00%
2004-03-03	0	58.00	57.75	58.25	58.00	59.25	385,000	22,372,500	58.110	22.99	22.89	23.09	22.99	23.48	971,379	23.032	-0.85%
2004-03-02	0	58.50	58.00	58.50	57.75	58.75	618,000	35,937,500	58.151	23.19	22.99	23.19	22.89	23.29	1,559,252	23.048	-1.27%
2004-03-01	0	59.25	58.75	59.25	58.75	59.50	526,000	31,074,000	59.076	23.48	23.29	23.48	23.29	23.58	1,327,131	23.414	0.42%
2004-02-27	0	59.00	58.50	59.00	58.75	59.50	945,000	55,663,368	58.903	23.38	23.19	23.38	23.29	23.58	2,384,294	23.346	0.00%
2004-02-26	0	59.00	58.50	59.00	58.75	59.25	195,000	11,469,500	58.818	23.38	23.19	23.38	23.29	23.48	491,997	23.312	0.00%
2004-02-25	0	59.00	58.75	59.25	58.50	59.00	324,500	19,108,500	58.886	23.38	23.29	23.48	23.19	23.38	818,734	23.339	-0.42%
2004-02-24	0	59.25	59.25	59.50	59.25	60.00	174,000	10,360,250	59.542	23.48	23.48	23.58	23.48	23.78	439,013	23.599	0.00%
2004-02-23	0	59.25	59.25	59.75	59.25	60.00	268,972	16,063,876	59.723	23.48	23.48	23.68	23.48	23.78	678,633	23.671	-1.25%
2004-02-20	0	60.00	60.00	60.25	59.75	60.25	448,000	26,917,100	60.083	23.78	23.78	23.88	23.68	23.88	1,130,332	23.813	-0.83%
2004-02-19	0	60.50	60.00	60.50	60.00	60.50	616,000	37,013,645	60.087	23.98	23.78	23.98	23.78	23.98	1,554,206	23.815	0.83%
2004-02-18	0	60.00	59.75	60.25	59.50	61.00	444,000	26,550,500	59.798	23.78	23.68	23.88	23.58	24.18	1,120,240	23.701	0.42%
2004-02-17	0	59.75	59.50	59.75	59.50	60.00	779,868	46,426,344	59.531	23.68	23.58	23.68	23.58	23.78	1,967,655	23.595	0.42%
2004-02-16	0	59.50	59.25	59.50	59.25	59.50	213,000	12,655,000	59.413	23.58	23.48	23.58	23.48	23.58	537,412	23.548	0.00%
2004-02-13	0	59.50	59.25	59.50	59.50	60.25	258,000	15,396,250	59.675	23.58	23.48	23.58	23.58	23.88	650,950	23.652	0.00%
2004-02-12	0	59.50	59.25	59.50	59.25	60.00	496,100	29,557,150	59.579	23.58	23.48	23.58	23.48	23.78	1,251,691	23.614	-0.83%
2004-02-11	0	60.00	59.50	60.00	59.50	60.25	469,000	28,032,500	59.771	23.78	23.58	23.78	23.58	23.88	1,183,316	23.690	-0.41%
2004-02-10	0	60.25	60.00	60.25	60.00	60.75	401,104	24,146,486	60.200	23.88	23.78	23.88	23.78	24.08	1,012,010	23.860	-0.41%
2004-02-09	0	60.50	60.25	60.50	59.25	61.00	473,016	28,448,518	60.143	23.98	23.88	23.98	23.48	24.18	1,193,449	23.837	2.98%
2004-02-06	0	58.75	58.25	58.50	58.50	59.25	277,000	16,281,650	58.779	23.29	23.09	23.19	23.19	23.48	698,888	23.297	0.43%
2004-02-05	0	58.50	58.00	58.50	58.25	59.00	44,000	2,573,250	58.483	23.19	22.99	23.19	23.09	23.38	111,015	23.179	-0.43%
2004-02-04	0	58.75	58.00	58.75	58.25	59.25	368,228	21,571,903	58.583	23.29	22.99	23.29	23.09	23.48	929,062	23.219	-0.42%
2004-02-03	0	59.00	58.75	59.00	58.75	59.50	293,000	17,276,750	58.965	23.38	23.29	23.38	23.29	23.58	739,257	23.370	-0.84%
2004-02-02	0	59.50	59.25	59.75	59.25	59.75	207,000	12,307,250	59.455	23.58	23.48	23.68	23.48	23.68	522,274	23.565	-1.24%
2004-01-30	0	60.25	60.25	60.50	60.00	60.75	86,000	5,184,000	60.279	23.88	23.88	23.98	23.78	24.08	216,983	23.891	-1.23%
2004-01-29	0	61.00	60.50	61.00	60.00	61.00	254,000	15,329,750	60.353	24.18	23.98	24.18	23.78	24.18	640,858	23.921	0.83%
2004-01-28	0	60.50	60.25	60.75	59.25	60.75	733,000	44,219,980	60.327	23.98	23.88	24.08	23.48	24.08	1,849,405	23.910	0.00%
2004-01-27	0	60.50	60.25	60.50	60.25	60.50	1,819,000	109,949,977	60.445	23.98	23.88	23.98	23.88	23.98	4,589,450	23.957	0.41%
2004-01-26	0	60.25	60.00	61.25	59.75	61.25	699,000	42,308,750	60.528	23.88	23.78	24.28	23.68	24.28	1,763,620	23.990	1.69%
2004-01-21	0	59.25	59.25	59.50	59.00	59.75	446,000	26,498,878	59.415	23.48	23.48	23.58	23.38	23.68	1,125,286	23.549	0.00%
2004-01-20	0	59.25	59.00	59.25	58.50	59.50	222,000	13,125,250	59.123	23.48	23.38	23.48	23.19	23.58	560,120	23.433	1.72%
2004-01-19	0	58.25	58.00	58.25	57.75	58.25	422,000	24,464,296	57.972	23.09	22.99	23.09	22.89	23.09	1,064,732	22.977	0.00%
2004-01-16	0	58.25	58.00	58.25	57.75	58.25	314,000	18,215,500	58.011	23.09	22.99	23.09	22.89	23.09	792,242	22.992	0.43%
2004-01-15	0	58.00	57.75	58.00	57.50	58.25	187,552	10,876,964	57.994	22.99	22.89	22.99	22.79	23.09	473,205	22.986	0.00%
2004-01-14	0	58.00	58.00	58.25	57.00	58.25	913,000	52,402,000	57.395	22.99	22.99	23.09	22.59	23.09	2,303,556	22.748	2.65%
2004-01-13	0	56.50	56.50	57.00	56.00	56.75	232,000	13,084,000	56.397	22.39	22.39	22.59	22.20	22.49	585,350	22.352	1.35%
2004-01-12	0	55.75	55.75	56.00	55.75	56.75	533,000	29,980,650	56.249	22.10	22.10	22.20	22.10	22.49	1,344,792	22.294	-1.76%
2004-01-09	0	56.75	56.50	57.00	56.75	57.25	156,552	8,907,662	56.899	22.49	22.39	22.59	22.49	22.69	394,990	22.552	-0.87%
2004-01-08	0	57.25	57.00	57.25	56.50	57.50	475,000	27,103,000	57.059	22.69	22.59	22.69	22.39	22.79	1,198,455	22.615	0.00%
2004-01-07	0	57.25	57.25	57.75	57.25	58.00	236,000	13,577,500	57.532	22.69	22.69	22.89	22.69	22.99	595,443	22.802	-0.87%
2004-01-06	0	57.75	57.25	57.75	57.50	58.50	335,000	19,390,750	57.883	22.89	22.69	22.89	22.79	23.19	845,226	22.942	0.00%
2004-01-05	0	57.75	57.50	57.75	57.50	58.00	115,000	6,634,750	57.693	22.89	22.79	22.89	22.79	22.99	290,152	22.866	0.43%
2004-01-02	0	57.50	57.00	57.50	57.00	57.50	88,000	5,036,500	57.233	22.79	22.59	22.79	22.59	22.79	222,029	22.684	0.88%
2003-12-31	0	57.00	57.00	57.25	57.00	57.00	94,000	5,358,000	57.000	22.59	22.59	22.69	22.59	22.59	237,168	22.592	-0.44%
2003-12-30	0	57.25	57.00	57.25	57.00	57.25	125,000	7,130,500	57.044	22.69	22.59	22.69	22.59	22.69	315,383	22.609	1.33%
2003-12-29	0	56.50	56.50	57.00	56.50	57.00	17,000	965,750	56.809	22.39	22.39	22.59	22.39	22.59	42,892	22.516	-2.16%
2003-12-24	0	57.75	57.50	57.75	57.25	57.75	182,500	10,502,625	57.549	22.89	22.79	22.89	22.69	22.89	460,459	22.809	1.32%
2003-12-23	0	57.00	56.75	57.25	56.25	57.25	112,000	6,360,500	56.790	22.59	22.49	22.69	22.29	22.69	282,583	22.508	1.33%
2003-12-22	0	56.25	56.00	56.50	56.25	56.75	131,400	7,404,500	56.351	22.29	22.20	22.39	22.29	22.49	331,530	22.334	-0.88%
2003-12-19	0	56.75	56.75	57.50	56.50	57.50	110,000	6,252,750	56.843	22.49	22.49	22.79	22.39	22.79	277,537	22.529	-2.16%
2003-12-18	0	58.00	57.50	58.00	57.50	58.00	411,500	23,851,625	57.963	22.99	22.79	22.99	22.79	22.99	1,038,240	22.973	0.87%
2003-12-17	0	57.50	57.50	57.75	57.25	57.75	347,252	19,953,788	57.462	22.79	22.79	22.89	22.69	22.89	876,138	22.775	0.44%
2003-12-16	0	57.25	57.00	57.50	56.75	57.75	507,000	28,905,750	57.013	22.69	22.59	22.79	22.49	22.89	1,279,192	22.597	-1.29%
2003-12-15	0	58.00	57.00	58.00	57.50	58.50	754,575	43,769,249	58.005	22.99	22.59	22.99	22.79	23.19	1,903,840	22.990	0.43%
2003-12-12	0	57.75	57.75	58.00	56.50	58.00	710,363	40,627,902	57.193	22.89	22.89	22.99	22.39	22.99	1,792,290	22.668	2.67%
2003-12-11	0	56.25	56.25	56.50	55.25	57.00	563,000	31,665,500	56.244	22.29	22.29	22.39	21.90	22.59	1,420,484	22.292	1.81%
2003-12-10	0	55.25	55.00	55.25	55.25	55.50	455,000	25,233,782	55.459	21.90	21.80	21.90	21.90	22.00	1,147,993	21.981	-0.90%
2003-12-09	0	55.75	55.50	55.75	55.00	55.75	404,000	22,369,180	55.369	22.10	22.00	22.10	21.80	22.10	1,019,317	21.945	1.36%
2003-12-08	0	55.00	55.00	55.25	54.50	55.25	206,000	11,309,550	54.901	21.80	21.80	21.90	21.60	21.90	519,751	21.760	0.46%
2003-12-05	0	54.75	54.75	55.00	54.00	55.00	357,600	19,520,040	54.586	21.70	21.70	21.80	21.40	21.80	902,247	21.635	0.92%
2003-12-04	0	54.25	54.25	54.50	54.25	54.50	235,000	12,787,500	54.415	21.50	21.50	21.60	21.50	21.60	592,920	21.567	-0.46%
2003-12-03	0	54.50	54.00	54.50	54.00	54.75	515,000	27,975,000	54.320	21.60	21.40	21.60	21.40	21.70	1,299,377	21.530	-0.46%
2003-12-02	0	54.75	54.75	55.00	54.75	55.25	468,200	25,701,540	54.894	21.70	21.70	21.80	21.70	21.90	1,181,298	21.757	-0.45%
2003-12-01	0	55.00	54.75	55.00	54.50	55.00	267,277	14,626,597	54.724	21.80	21.70	21.80	21.60	21.80	674,356	21.690	0.46%
2003-11-28	0	54.75	54.50	54.75	54.50	54.75	451,140	24,698,740	54.747	21.70	21.60	21.70	21.60	21.70	1,138,254	21.699	0.46%
2003-11-27	0	54.50	54.25	54.75	54.25	54.75	220,415	12,055,227	54.693	21.60	21.50	21.70	21.50	21.70	556,121	21.677	0.00%
2003-11-26	0	54.50	54.50	55.00	54.50	55.25	393,929	21,636,416	54.925	21.60	21.60	21.80	21.60	21.90	993,907	21.769	0.00%
2003-11-25	0	54.50	54.50	54.75	54.50	54.75	45,000	2,462,000	54.711	21.60	21.60	21.70	21.60	21.70	113,538	21.684	-0.46%
2003-11-24	0	54.75	54.50	54.75	54.50	54.75	93,500	5,089,000	54.428	21.70	21.60	21.70	21.60	21.70	235,906	21.572	0.46%
2003-11-21	0	54.50	54.25	54.50	54.00	54.75	1,153,000	62,862,000	54.520	21.60	21.50	21.60	21.40	21.70	2,909,091	21.609	-0.46%
2003-11-20	0	54.75	54.25	54.75	54.25	54.75	412,800	22,491,801	54.486	21.70	21.50	21.70	21.50	21.70	1,041,520	21.595	-0.45%
2003-11-19	0	55.00	54.50	55.00	54.75	55.25	178,655	9,816,206	54.945	21.80	21.60	21.80	21.70	21.90	450,758	21.777	-1.35%
2003-11-18	0	55.75	55.00	55.75	54.50	55.75	457,000	25,000,500	54.706	22.10	21.80	22.10	21.60	22.10	1,153,039	21.682	2.29%
2003-11-17	0	54.50	54.50	54.75	54.25	54.75	741,000	40,409,250	54.533	21.60	21.60	21.70	21.50	21.70	1,869,589	21.614	0.00%
2003-11-14	0	54.50	54.50	54.75	54.50	55.25	205,000	11,229,000	54.776	21.60	21.60	21.70	21.60	21.90	517,228	21.710	-1.36%
2003-11-13	0	55.25	54.50	55.25	54.25	55.25	701,475	38,289,763	54.585	21.90	21.60	21.90	21.50	21.90	1,769,865	21.634	1.75%
2003-11-12	0	55.00	54.50	55.00	54.75	55.00	197,400	10,836,240	54.895	21.52	21.33	21.52	21.42	21.52	504,473	21.480	-0.45%
2003-11-11	0	55.25	55.00	55.25	54.75	55.50	290,000	15,971,000	55.072	21.62	21.52	21.62	21.42	21.72	741,120	21.550	-0.45%
2003-11-10	0	55.50	54.75	55.50	54.25	55.50	178,300	9,797,350	54.949	21.72	21.42	21.72	21.23	21.72	455,661	21.501	0.91%
2003-11-07	0	55.00	55.00	55.25	54.75	55.50	191,000	10,535,690	55.161	21.52	21.52	21.62	21.42	21.72	488,117	21.584	-1.35%
2003-11-06	0	55.75	55.00	55.50	54.75	56.50	226,000	12,490,500	55.268	21.81	21.52	21.72	21.42	22.11	577,563	21.626	-1.33%
2003-11-05	0	56.50	56.25	56.50	56.00	56.50	339,277	19,059,985	56.178	22.11	22.01	22.11	21.91	22.11	867,052	21.983	-0.44%
2003-11-04	0	56.75	56.00	56.75	54.75	57.00	1,264,000	70,515,750	55.788	22.21	21.91	22.21	21.42	22.30	3,230,263	21.830	4.13%
2003-11-03	0	54.50	54.50	54.75	54.50	55.00	976,440	53,265,526	54.551	21.33	21.33	21.42	21.33	21.52	2,495,378	21.346	-0.46%
2003-10-31	0	54.75	54.50	54.75	53.75	54.75	581,336	31,452,276	54.103	21.42	21.33	21.42	21.03	21.42	1,485,655	21.171	1.86%
2003-10-30	0	53.75	53.75	54.00	53.75	54.50	531,000	28,779,450	54.199	21.03	21.03	21.13	21.03	21.33	1,357,017	21.208	-1.83%
2003-10-29	0	54.75	54.00	54.75	53.75	54.75	393,000	21,358,000	54.346	21.42	21.13	21.42	21.03	21.42	1,004,346	21.266	0.46%
2003-10-28	0	54.50	54.25	54.50	54.00	55.00	312,000	16,964,750	54.374	21.33	21.23	21.33	21.13	21.52	797,343	21.277	-0.46%
2003-10-27	0	54.75	54.25	54.75	53.25	54.75	263,000	14,119,250	53.685	21.42	21.23	21.42	20.84	21.42	672,120	21.007	1.86%
2003-10-24	0	53.75	54.00	54.25	52.75	54.00	621,000	33,208,162	53.475	21.03	21.13	21.23	20.64	21.13	1,587,020	20.925	-0.92%
2003-10-23	0	54.25	53.50	54.50	53.00	54.50	684,303	36,698,979	53.630	21.23	20.93	21.33	20.74	21.33	1,748,796	20.985	-0.46%
2003-10-22	0	54.50	54.00	54.50	53.75	54.75	1,065,900	57,785,975	54.213	21.33	21.13	21.33	21.03	21.42	2,724,001	21.214	-0.46%
2003-10-21	0	54.75	54.75	55.00	54.75	55.75	1,094,000	60,156,250	54.987	21.42	21.42	21.52	21.42	21.81	2,795,813	21.517	-1.35%
2003-10-20	0	55.50	55.50	55.75	53.50	55.75	885,000	48,666,000	54.990	21.72	21.72	21.81	20.93	21.81	2,261,695	21.517	1.37%
2003-10-17	0	54.75	54.25	54.75	53.25	57.50	2,467,904	134,850,099	54.642	21.42	21.23	21.42	20.84	22.50	6,306,945	21.381	-4.78%
2003-10-16	0	57.50	57.25	57.50	57.00	57.75	622,000	35,758,100	57.489	22.50	22.40	22.50	22.30	22.60	1,589,576	22.495	0.00%
2003-10-15	0	57.50	57.50	58.00	57.00	58.25	1,126,094	64,759,729	57.508	22.50	22.50	22.70	22.30	22.79	2,877,832	22.503	-0.86%
2003-10-14	0	58.00	57.75	58.50	57.50	59.25	2,538,677	147,024,524	57.914	22.70	22.60	22.89	22.50	23.18	6,487,812	22.662	-2.11%
2003-10-13	0	59.25	58.75	59.25	55.00	59.50	2,402,800	137,027,781	57.028	23.18	22.99	23.18	21.52	23.28	6,140,566	22.315	7.73%
2003-10-10	0	55.00	54.50	55.00	53.00	55.25	1,139,600	61,408,550	53.886	21.52	21.33	21.52	20.74	21.62	2,912,348	21.086	4.76%
2003-10-09	0	52.50	52.50	52.75	52.50	53.25	318,600	16,857,200	52.910	20.54	20.54	20.64	20.54	20.84	814,210	20.704	-1.87%
2003-10-08	0	53.50	53.00	53.50	53.00	53.75	353,242	18,859,425	53.390	20.93	20.74	20.93	20.74	21.03	902,741	20.891	0.00%
2003-10-07	0	53.50	53.25	53.75	53.00	53.75	645,000	34,344,000	53.247	20.93	20.84	21.03	20.74	21.03	1,648,354	20.835	1.42%
2003-10-06	0	52.75	52.75	53.50	52.50	53.50	435,377	23,037,191	52.913	20.64	20.64	20.93	20.54	20.93	1,112,644	20.705	1.44%
2003-10-03	0	52.00	52.00	52.75	51.75	52.75	827,000	43,006,197	52.003	20.35	20.35	20.64	20.25	20.64	2,113,471	20.349	0.00%
2003-10-02	0	52.00	51.75	52.25	51.75	52.50	545,000	28,357,995	52.033	20.35	20.25	20.45	20.25	20.54	1,392,795	20.360	0.48%
2003-09-30	0	51.75	52.00	52.75	51.75	52.75	388,000	20,199,500	52.061	20.25	20.35	20.64	20.25	20.64	991,568	20.371	-1.43%
2003-09-29	0	52.50	52.00	52.50	52.00	52.50	390,000	20,300,000	52.051	20.54	20.35	20.54	20.35	20.54	996,679	20.368	0.48%
2003-09-26	0	52.25	52.00	52.75	52.00	52.75	273,000	14,227,011	52.114	20.45	20.35	20.64	20.35	20.64	697,675	20.392	-0.48%
2003-09-25	0	52.50	52.00	52.50	51.75	52.75	723,552	37,812,662	52.260	20.54	20.35	20.54	20.25	20.64	1,849,101	20.449	-0.94%
2003-09-24	0	53.00	52.50	53.00	52.75	53.25	384,002	20,321,104	52.919	20.74	20.54	20.74	20.64	20.84	981,351	20.707	0.95%
2003-09-23	0	52.50	52.50	52.75	52.25	52.75	99,500	5,224,978	52.512	20.54	20.54	20.64	20.45	20.64	254,281	20.548	-0.94%
2003-09-22	0	53.00	52.50	53.00	52.50	53.00	82,000	4,325,000	52.744	20.74	20.54	20.74	20.54	20.74	209,558	20.639	-0.47%
2003-09-19	0	53.25	52.50	53.50	52.50	53.50	317,000	16,751,500	52.844	20.84	20.54	20.93	20.54	20.93	810,121	20.678	0.47%
2003-09-18	0	53.00	52.50	53.00	52.50	53.25	83,000	4,395,250	52.955	20.74	20.54	20.74	20.54	20.84	212,114	20.721	-0.47%
2003-09-17	0	53.25	53.00	53.25	53.00	53.75	190,000	10,133,000	53.332	20.84	20.74	20.84	20.74	21.03	485,562	20.869	-0.93%
2003-09-16	0	53.75	53.25	53.75	51.75	54.00	595,787	31,576,362	52.999	21.03	20.84	21.03	20.25	21.13	1,522,586	20.739	3.37%
2003-09-15	0	52.00	52.00	52.50	51.75	52.50	410,515	21,414,776	52.166	20.35	20.35	20.54	20.25	20.54	1,049,107	20.412	-0.95%
2003-09-11	0	52.50	52.25	52.50	52.25	52.75	515,000	26,935,510	52.302	20.54	20.45	20.54	20.45	20.64	1,316,128	20.466	0.48%
2003-09-10	0	52.25	51.75	52.25	51.75	52.25	557,038	28,980,543	52.026	20.45	20.25	20.45	20.25	20.45	1,423,560	20.358	0.00%
2003-09-09	0	52.25	52.00	53.00	51.75	52.75	397,000	20,711,250	52.169	20.45	20.35	20.74	20.25	20.64	1,014,568	20.414	0.00%
2003-09-08	0	52.25	51.75	52.25	51.75	52.25	610,000	31,699,500	51.966	20.45	20.25	20.45	20.25	20.45	1,558,909	20.334	0.48%
2003-09-05	0	52.00	51.75	52.00	51.75	52.25	128,260	6,667,010	51.980	20.35	20.25	20.35	20.25	20.45	327,780	20.340	0.48%
2003-09-04	0	51.75	51.50	52.00	51.50	52.25	937,552	48,511,290	51.743	20.25	20.15	20.35	20.15	20.45	2,395,996	20.247	1.47%
2003-09-03	0	51.00	51.00	51.50	51.00	51.50	708,480	36,227,500	51.134	19.96	19.96	20.15	19.96	20.15	1,810,583	20.009	-0.49%
2003-09-02	0	51.25	50.75	51.25	51.00	51.25	57,100	2,915,025	51.051	20.05	19.86	20.05	19.96	20.05	145,924	19.976	0.49%
2003-09-01	0	51.00	50.75	51.75	50.75	52.00	424,357	21,659,465	51.041	19.96	19.86	20.25	19.86	20.35	1,084,482	19.972	0.00%
2003-08-29	0	51.00	50.75	51.00	50.75	51.50	246,000	12,567,000	51.085	19.96	19.86	19.96	19.86	20.15	628,675	19.990	-0.97%
2003-08-28	0	51.50	51.00	51.50	51.00	52.00	183,720	9,408,810	51.213	20.15	19.96	20.15	19.96	20.35	469,513	20.040	-0.48%
2003-08-27	0	51.75	51.25	51.75	50.75	52.00	268,000	13,691,250	51.087	20.25	20.05	20.25	19.86	20.35	684,898	19.990	1.97%
2003-08-26	0	50.75	50.50	50.75	50.50	51.75	224,160	11,441,540	51.042	19.86	19.76	19.86	19.76	20.25	572,861	19.973	0.50%
2003-08-25	0	50.50	50.50	51.00	50.50	51.00	443,000	22,404,750	50.575	19.76	19.76	19.96	19.76	19.96	1,132,125	19.790	-0.98%
2003-08-22	0	51.00	50.25	51.00	49.80	51.00	408,240	20,498,728	50.212	19.96	19.66	19.96	19.49	19.96	1,043,293	19.648	0.49%
2003-08-21	0	50.75	50.50	50.75	50.75	51.00	103,000	5,233,250	50.808	19.86	19.76	19.86	19.86	19.96	263,226	19.881	-0.49%
2003-08-20	0	51.00	50.50	51.00	50.50	51.00	136,070	6,907,236	50.762	19.96	19.76	19.96	19.76	19.96	347,739	19.863	0.00%
2003-08-19	0	51.00	50.75	51.00	50.75	51.25	199,000	10,138,750	50.948	19.96	19.86	19.96	19.86	20.05	508,562	19.936	0.49%
2003-08-18	0	50.75	50.75	51.50	50.75	51.25	229,000	11,684,250	51.023	19.86	19.86	20.15	19.86	20.05	585,230	19.965	-0.98%
2003-08-15	0	51.25	51.00	51.25	50.50	51.25	107,540	5,469,402	50.859	20.05	19.96	20.05	19.76	20.05	274,828	19.901	0.99%
2003-08-14	0	50.75	50.50	51.00	50.75	51.00	188,000	9,524,507	50.662	19.86	19.76	19.96	19.86	19.96	480,451	19.824	-0.49%
2003-08-13	0	51.00	50.75	51.00	50.25	51.00	546,000	27,502,004	50.370	19.96	19.86	19.96	19.66	19.96	1,395,351	19.710	1.49%
2003-08-12	0	50.25	50.25	50.50	50.25	50.75	336,000	16,915,000	50.342	19.66	19.66	19.76	19.66	19.86	858,677	19.699	-0.50%
2003-08-11	0	50.50	50.50	50.75	50.50	51.00	46,000	2,337,000	50.804	19.76	19.76	19.86	19.76	19.96	117,557	19.880	-0.98%
2003-08-08	0	51.00	51.00	51.25	51.00	51.25	122,070	6,251,000	51.208	19.96	19.96	20.05	19.96	20.05	311,961	20.038	-0.49%
2003-08-07	0	51.25	51.00	51.25	51.00	51.50	171,000	8,777,028	51.328	20.05	19.96	20.05	19.96	20.15	437,006	20.084	0.49%
2003-08-06	0	51.00	51.00	51.25	51.00	51.25	89,000	4,558,418	51.218	19.96	19.96	20.05	19.96	20.05	227,447	20.042	-0.49%
2003-08-05	0	51.25	51.00	51.25	51.25	51.50	288,310	14,785,155	51.282	20.05	19.96	20.05	20.05	20.15	736,802	20.067	-0.49%
2003-08-04	0	51.50	51.25	51.50	51.25	51.50	58,000	2,979,250	51.366	20.15	20.05	20.15	20.05	20.15	148,224	20.100	0.00%
2003-08-01	0	51.50	51.25	51.50	51.00	51.50	189,000	9,686,594	51.252	20.15	20.05	20.15	19.96	20.15	483,006	20.055	0.98%
2003-07-31	0	51.00	51.00	51.25	51.00	51.25	188,000	9,625,250	51.198	19.96	19.96	20.05	19.96	20.05	480,451	20.034	-0.49%
2003-07-30	0	51.25	51.00	51.25	51.00	51.25	204,000	10,456,000	51.255	20.05	19.96	20.05	19.96	20.05	521,340	20.056	-0.97%
2003-07-29	0	51.75	51.50	51.75	51.25	51.75	250,000	12,839,750	51.359	20.25	20.15	20.25	20.05	20.25	638,897	20.097	0.98%
2003-07-28	0	51.25	51.00	51.25	51.00	51.50	270,000	13,834,250	51.238	20.05	19.96	20.05	19.96	20.15	690,009	20.049	0.00%
2003-07-25	0	51.25	51.00	51.25	51.00	51.75	117,000	6,012,969	51.393	20.05	19.96	20.05	19.96	20.25	299,004	20.110	-1.44%
2003-07-24	0	52.00	51.25	52.00	51.00	52.00	32,000	1,649,250	51.539	20.35	20.05	20.35	19.96	20.35	81,779	20.167	1.46%
2003-07-23	0	51.25	51.25	51.50	51.00	52.00	112,961	5,784,056	51.204	20.05	20.05	20.15	19.96	20.35	288,682	20.036	-0.49%
2003-07-22	0	51.50	51.50	52.00	51.25	52.00	150,000	7,764,500	51.763	20.15	20.15	20.35	20.05	20.35	383,338	20.255	-0.96%
2003-07-21	0	52.00	51.75	52.00	51.75	52.00	25,160	1,306,210	51.916	20.35	20.25	20.35	20.25	20.35	64,299	20.315	0.00%
2003-07-18	0	52.00	51.75	52.00	51.75	52.00	286,090	14,872,068	51.984	20.35	20.25	20.35	20.25	20.35	731,128	20.341	0.00%
2003-07-17	0	52.00	51.25	52.00	51.00	52.00	381,000	19,693,500	51.689	20.35	20.05	20.35	19.96	20.35	973,679	20.226	-0.48%
2003-07-16	0	52.25	52.00	52.25	52.25	53.25	507,000	26,606,750	52.479	20.45	20.35	20.45	20.45	20.84	1,295,683	20.535	-0.95%
2003-07-15	0	52.75	52.75	53.00	52.75	53.50	1,545,000	81,662,036	52.856	20.64	20.64	20.74	20.64	20.93	3,948,383	20.682	-0.94%
2003-07-14	0	53.25	53.00	53.25	53.00	53.25	256,758	13,615,573	53.029	20.84	20.74	20.84	20.74	20.84	656,168	20.750	1.43%
2003-07-11	0	52.50	52.25	53.25	52.25	53.25	41,100	2,172,700	52.864	20.54	20.45	20.84	20.45	20.84	105,035	20.686	-2.33%
2003-07-10	0	53.75	53.00	54.00	53.00	54.00	166,260	8,871,320	53.358	21.03	20.74	21.13	20.74	21.13	424,892	20.879	1.42%
2003-07-09	0	53.00	53.00	53.25	53.00	53.25	156,000	8,327,500	53.381	20.74	20.74	20.84	20.74	20.84	398,672	20.888	-0.93%
2003-07-08	0	53.50	53.50	53.75	53.25	54.00	581,000	31,084,250	53.501	20.93	20.93	21.03	20.84	21.13	1,484,796	20.935	-0.47%
2003-07-07	0	53.75	53.75	54.00	53.00	54.00	239,000	12,733,250	53.277	21.03	21.03	21.13	20.74	21.13	610,785	20.847	1.42%
2003-07-04	0	53.00	53.00	53.25	52.75	53.00	590,090	31,153,135	52.794	20.74	20.74	20.84	20.64	20.74	1,508,027	20.658	0.00%
2003-07-03	0	53.00	52.75	53.00	52.00	53.00	427,410	22,477,115	52.589	20.74	20.64	20.74	20.35	20.74	1,092,284	20.578	0.47%
2003-07-02	0	52.75	52.50	52.75	52.25	53.25	105,160	5,542,150	52.702	20.64	20.54	20.64	20.45	20.84	268,746	20.622	-1.40%
2003-06-30	0	53.50	53.25	53.50	52.75	53.50	99,000	5,257,750	53.109	20.93	20.84	20.93	20.64	20.93	253,003	20.781	0.94%
2003-06-27	0	53.00	53.00	53.25	53.00	54.00	69,655	3,722,888	53.448	20.74	20.74	20.84	20.74	21.13	178,009	20.914	-0.47%
2003-06-26	0	53.25	53.25	54.00	52.75	54.25	377,015	20,082,780	53.268	20.84	20.84	21.13	20.64	21.23	963,495	20.844	0.95%
2003-06-25	0	52.75	52.50	53.00	51.00	53.25	190,680	9,992,660	52.405	20.64	20.54	20.74	19.96	20.84	487,299	20.506	3.43%
2003-06-24	0	51.00	51.00	51.50	50.50	51.50	192,000	9,776,250	50.918	19.96	19.96	20.15	19.76	20.15	490,673	19.924	-0.97%
2003-06-23	0	51.50	51.50	51.75	51.50	52.50	177,805	9,217,428	51.840	20.15	20.15	20.25	20.15	20.54	454,396	20.285	-1.44%
2003-06-20	0	52.25	52.25	52.50	52.25	52.50	160,758	8,425,348	52.410	20.45	20.45	20.54	20.45	20.54	410,831	20.508	-0.48%
2003-06-19	0	52.50	52.25	52.50	51.75	52.50	187,000	9,764,810	52.218	20.54	20.45	20.54	20.25	20.54	477,895	20.433	0.48%
2003-06-18	0	52.25	52.00	52.25	52.00	53.25	250,000	13,161,110	52.644	20.45	20.35	20.45	20.35	20.84	638,897	20.600	-1.88%
2003-06-17	0	53.25	53.25	54.00	53.25	54.00	76,390	4,094,280	53.597	20.84	20.84	21.13	20.84	21.13	195,221	20.973	-0.93%
2003-06-16	0	53.75	53.50	53.75	53.25	53.75	270,859	14,498,883	53.529	21.03	20.93	21.03	20.84	21.03	692,204	20.946	0.47%
2003-06-13	0	53.50	53.50	53.75	52.50	54.00	632,002	33,693,949	53.313	20.93	20.93	21.03	20.54	21.13	1,615,137	20.861	1.90%
2003-06-12	0	52.50	52.50	52.75	52.25	52.50	51,000	2,673,500	52.422	20.54	20.54	20.64	20.45	20.54	130,335	20.513	0.00%
2003-06-11	0	52.50	52.25	52.75	52.00	53.00	506,495	26,447,245	52.216	20.54	20.45	20.64	20.35	20.74	1,294,392	20.432	1.94%
2003-06-10	0	51.50	51.25	52.00	51.50	52.00	38,000	1,962,000	51.632	20.15	20.05	20.35	20.15	20.35	97,112	20.203	-0.96%
2003-06-09	0	52.00	51.75	52.25	51.00	52.50	89,000	4,627,250	51.992	20.35	20.25	20.45	19.96	20.54	227,447	20.344	1.46%
2003-06-06	0	51.25	51.00	51.50	51.25	52.00	115,000	5,937,000	51.626	20.05	19.96	20.15	20.05	20.35	293,893	20.201	-2.38%
2003-06-05	0	52.50	52.00	52.50	52.00	54.00	208,000	10,977,500	52.776	20.54	20.35	20.54	20.35	21.13	531,562	20.651	1.94%
2003-06-03	0	51.50	51.50	51.75	51.50	52.00	273,000	14,159,250	51.865	20.15	20.15	20.25	20.15	20.35	697,675	20.295	-0.48%
2003-06-02	0	51.75	51.75	52.00	50.25	52.25	259,000	13,435,500	51.875	20.25	20.25	20.35	19.66	20.45	661,897	20.298	0.00%
2003-05-30	0	51.75	51.50	52.00	50.00	51.75	159,360	8,117,802	50.940	20.25	20.15	20.35	19.56	20.25	407,258	19.933	2.99%
2003-05-29	0	50.25	50.25	50.75	50.00	52.00	1,350,531	68,495,416	50.717	19.66	19.66	19.86	19.56	20.35	3,451,401	19.846	-1.47%
2003-05-28	0	51.00	50.75	51.00	50.75	52.50	469,804	24,035,679	51.161	19.96	19.86	19.96	19.86	20.54	1,200,625	20.019	-3.32%
2003-05-27	0	52.75	52.75	53.00	52.75	53.25	183,822	9,716,175	52.856	20.64	20.64	20.74	20.64	20.84	469,773	20.683	-1.40%
2003-05-26	0	53.50	53.25	53.50	52.75	55.25	588,137	31,572,588	53.682	20.93	20.84	20.93	20.64	21.62	1,503,036	21.006	0.94%
2003-05-23	0	53.00	53.00	53.25	49.40	54.50	1,759,222	91,963,522	52.275	20.74	20.74	20.84	19.33	21.33	4,495,846	20.455	7.51%
2003-05-22	0	49.30	49.10	49.40	48.10	49.60	729,645	35,769,770	49.024	19.29	19.21	19.33	18.82	19.41	1,864,672	19.183	2.92%
2003-05-21	0	47.90	47.90	48.00	46.90	47.90	335,000	15,931,300	47.556	18.74	18.74	18.78	18.35	18.74	856,122	18.609	2.13%
2003-05-20	0	46.90	46.80	46.90	46.70	46.90	738,000	34,534,100	46.794	18.35	18.31	18.35	18.27	18.35	1,886,024	18.311	0.43%
2003-05-19	0	46.70	46.60	46.70	46.40	46.70	1,003,133	46,418,749	46.274	18.27	18.23	18.27	18.16	18.27	2,563,594	18.107	0.65%
2003-05-16	0	46.40	46.30	46.50	45.80	46.50	312,000	14,373,452	46.069	18.16	18.12	18.20	17.92	18.20	797,343	18.027	1.31%
2003-05-15	0	45.80	45.80	45.90	45.80	46.40	75,000	3,447,600	45.968	17.92	17.92	17.96	17.92	18.16	191,669	17.987	-1.29%
2003-05-14	0	46.40	46.30	46.40	46.30	46.50	59,000	2,738,700	46.419	18.16	18.12	18.16	18.12	18.20	150,780	18.164	-0.22%
2003-05-13	0	46.50	46.30	46.50	46.20	46.60	366,890	17,047,429	46.465	18.20	18.12	18.20	18.08	18.23	937,620	18.182	0.65%
2003-05-12	0	46.20	46.10	46.30	45.90	46.20	183,758	8,465,077	46.066	18.08	18.04	18.12	17.96	18.08	469,610	18.026	0.65%
2003-05-09	0	45.90	45.70	45.90	45.80	46.00	105,060	4,814,612	45.827	17.96	17.88	17.96	17.92	18.00	268,490	17.932	-0.22%
2003-05-07	0	46.00	45.80	46.00	45.80	46.10	282,000	12,914,875	45.797	18.00	17.92	18.00	17.92	18.04	720,676	17.921	-0.65%
2003-05-06	0	46.30	45.30	46.30	44.90	46.30	1,056,463	47,544,046	45.003	18.12	17.73	18.12	17.57	18.12	2,699,884	17.610	3.12%
2003-05-05	0	44.90	44.90	45.00	44.90	45.00	49,000	2,202,300	44.945	17.57	17.57	17.61	17.57	17.61	125,224	17.587	0.00%
2003-05-02	0	44.90	44.90	45.00	44.90	45.30	71,768	3,233,437	45.054	17.57	17.57	17.61	17.57	17.73	183,409	17.630	-0.44%
2003-04-30	0	45.10	45.10	45.40	45.10	45.20	274,000	12,360,000	45.109	17.65	17.65	17.76	17.65	17.69	700,231	17.651	-0.22%
2003-04-29	0	45.20	45.10	45.20	45.10	45.30	107,000	4,833,400	45.172	17.69	17.65	17.69	17.65	17.73	273,448	17.676	0.22%
2003-04-28	0	45.10	44.80	45.20	45.00	45.30	47,000	2,119,900	45.104	17.65	17.53	17.69	17.61	17.73	120,113	17.649	-0.44%
2003-04-25	0	45.30	45.10	45.30	45.40	45.40	130,000	5,909,500	45.458	17.73	17.65	17.73	17.76	17.76	332,226	17.788	-0.44%
2003-04-24	0	45.50	45.40	45.50	45.40	45.50	85,000	3,862,800	45.445	17.80	17.76	17.80	17.76	17.80	217,225	17.782	0.00%
2003-04-23	0	45.50	45.40	45.50	45.40	45.60	147,000	6,688,600	45.501	17.80	17.76	17.80	17.76	17.84	375,671	17.804	-0.44%
2003-04-22	0	45.70	45.50	45.70	45.60	45.70	57,000	2,604,400	45.691	17.88	17.80	17.88	17.84	17.88	145,669	17.879	-0.22%
2003-04-17	0	45.80	45.60	45.80	45.80	45.90	106,000	4,859,700	45.846	17.92	17.84	17.92	17.92	17.96	270,892	17.940	-0.22%
2003-04-16	0	45.90	45.80	45.90	45.80	45.90	76,000	3,486,700	45.878	17.96	17.92	17.96	17.92	17.96	194,225	17.952	0.22%
2003-04-15	0	45.80	45.60	45.90	45.50	45.80	28,000	1,278,800	45.671	17.92	17.84	17.96	17.80	17.92	71,556	17.871	0.88%
2003-04-14	0	45.40	45.30	45.40	45.10	45.40	130,000	5,895,500	45.350	17.76	17.73	17.76	17.65	17.76	332,226	17.745	0.22%
2003-04-11	0	45.30	45.30	45.60	45.10	45.30	154,000	6,968,400	45.249	17.73	17.73	17.84	17.65	17.73	393,561	17.706	0.22%
2003-04-10	0	45.20	45.10	45.60	44.90	45.30	215,000	9,700,600	45.119	17.69	17.65	17.84	17.57	17.73	549,451	17.655	0.22%
2003-04-09	0	45.10	45.10	45.30	45.10	45.30	17,000	768,000	45.176	17.65	17.65	17.73	17.65	17.73	43,445	17.678	-1.10%
2003-04-08	0	45.60	45.60	45.80	45.60	45.70	31,000	1,415,800	45.671	17.84	17.84	17.92	17.84	17.88	79,223	17.871	-0.87%
2003-04-07	0	46.00	45.90	46.00	45.40	46.00	132,661	6,068,475	45.744	18.00	17.96	18.00	17.76	18.00	339,027	17.900	1.32%
2003-04-04	0	45.40	45.20	45.40	45.20	45.40	71,000	3,213,700	45.263	17.76	17.69	17.76	17.69	17.76	181,447	17.712	0.44%
2003-04-03	0	45.60	45.50	45.60	45.40	45.60	114,000	5,189,200	45.519	17.69	17.65	17.69	17.61	17.69	293,915	17.655	0.44%
2003-04-02	0	45.40	45.20	45.40	44.80	45.40	123,100	5,543,860	45.035	17.61	17.53	17.61	17.38	17.61	317,377	17.468	0.89%
2003-04-01	0	45.00	44.80	45.00	44.60	45.10	68,000	3,050,000	44.853	17.45	17.38	17.45	17.30	17.49	175,318	17.397	-0.22%
2003-03-31	0	45.10	45.00	45.10	45.00	45.10	163,016	7,338,314	45.016	17.49	17.45	17.49	17.45	17.49	420,288	17.460	-0.88%
2003-03-28	0	45.50	45.50	45.60	45.50	45.70	129,931	5,916,681	45.537	17.65	17.65	17.69	17.65	17.73	334,989	17.662	-0.66%
2003-03-27	0	45.80	45.50	45.70	45.10	46.00	142,393	6,455,324	45.335	17.76	17.65	17.73	17.49	17.84	367,118	17.584	1.33%
2003-03-26	0	45.20	45.10	45.20	44.70	45.20	48,000	2,158,200	44.963	17.53	17.49	17.53	17.34	17.53	123,754	17.439	1.57%
2003-03-25	0	44.50	44.50	44.70	44.40	44.60	69,495	3,088,132	44.437	17.26	17.26	17.34	17.22	17.30	179,172	17.236	0.23%
2003-03-24	0	44.40	44.30	44.40	44.00	45.40	260,000	11,544,000	44.400	17.22	17.18	17.22	17.07	17.61	670,333	17.221	-2.42%
2003-03-21	0	45.50	45.10	45.20	45.20	45.80	176,815	8,067,738	45.628	17.65	17.49	17.53	17.53	17.76	455,865	17.698	-0.66%
2003-03-20	0	45.80	45.30	45.80	45.40	45.90	133,000	6,064,500	45.598	17.76	17.57	17.76	17.61	17.80	342,901	17.686	0.22%
2003-03-19	0	45.70	45.50	45.70	45.00	45.90	98,000	4,459,500	45.505	17.73	17.65	17.73	17.45	17.80	252,664	17.650	2.01%
2003-03-18	0	44.80	44.30	44.50	44.10	45.00	110,000	4,857,600	44.160	17.38	17.18	17.26	17.10	17.45	283,602	17.128	1.82%
2003-03-17	0	44.00	44.00	44.40	44.00	44.20	139,000	6,130,100	44.101	17.07	17.07	17.22	17.07	17.14	358,370	17.105	0.00%
2003-03-14	0	44.00	44.00	44.10	44.00	44.70	241,000	10,655,700	44.215	17.07	17.07	17.10	17.07	17.34	621,347	17.149	0.46%
2003-03-13	0	43.80	43.80	43.90	43.80	43.90	35,000	1,535,600	43.874	16.99	16.99	17.03	16.99	17.03	90,237	17.017	-0.23%
2003-03-12	0	43.90	43.80	43.90	43.80	44.40	354,800	15,596,180	43.958	17.03	16.99	17.03	16.99	17.22	914,747	17.050	-1.13%
2003-03-11	0	44.40	44.30	44.40	44.30	44.60	300,000	13,340,100	44.467	17.22	17.18	17.22	17.18	17.30	773,461	17.247	-0.22%
2003-03-10	0	44.50	44.50	44.60	44.50	44.70	318,000	14,176,800	44.581	17.26	17.26	17.30	17.26	17.34	819,869	17.292	-0.89%
2003-03-07	0	44.90	44.80	44.90	44.80	45.10	36,154	1,625,115	44.950	17.42	17.38	17.42	17.38	17.49	93,212	17.435	-0.22%
2003-03-06	0	45.00	44.90	45.00	44.90	45.00	417,200	18,752,960	44.950	17.45	17.42	17.45	17.42	17.45	1,075,627	17.434	0.00%
2003-03-05	0	45.00	44.90	45.00	45.00	45.00	290,500	13,074,300	45.006	17.45	17.42	17.45	17.45	17.45	748,968	17.456	0.00%
2003-03-04	0	45.00	45.00	45.10	45.00	45.50	197,000	8,915,800	45.258	17.45	17.45	17.49	17.45	17.65	507,906	17.554	-1.10%
2003-03-03	0	45.50	45.50	45.60	45.20	45.60	92,000	4,186,000	45.500	17.65	17.65	17.69	17.53	17.69	237,195	17.648	0.89%
2003-02-28	0	45.10	45.10	45.60	45.10	45.80	198,201	9,047,572	45.648	17.49	17.49	17.69	17.49	17.76	511,003	17.706	0.22%
2003-02-27	0	45.00	45.00	45.40	44.90	45.50	86,552	3,900,687	45.068	17.45	17.45	17.61	17.42	17.65	223,149	17.480	0.00%
2003-02-26	0	45.00	45.00	45.20	45.00	45.20	151,000	6,807,100	45.080	17.45	17.45	17.53	17.45	17.53	389,309	17.485	0.00%
2003-02-25	0	45.00	45.00	45.50	44.90	45.20	464,000	20,908,800	45.062	17.45	17.45	17.65	17.42	17.53	1,196,286	17.478	-0.88%
2003-02-24	0	45.40	45.30	45.40	45.30	45.60	187,000	8,509,684	45.506	17.61	17.57	17.61	17.57	17.69	482,124	17.650	-0.44%
2003-02-21	0	45.60	45.50	45.60	45.40	45.70	863,000	39,064,600	45.266	17.69	17.65	17.69	17.61	17.73	2,224,990	17.557	0.22%
2003-02-20	0	45.50	45.50	46.00	45.50	46.20	80,000	3,678,100	45.976	17.65	17.65	17.84	17.65	17.92	206,256	17.833	-1.52%
2003-02-19	0	46.20	46.00	46.20	46.10	46.30	253,104	11,683,063	46.159	17.92	17.84	17.92	17.88	17.96	652,554	17.904	-0.22%
2003-02-18	0	46.30	46.30	46.40	46.20	46.30	121,150	5,608,970	46.298	17.96	17.96	18.00	17.92	17.96	312,349	17.957	0.00%
2003-02-17	0	46.30	46.20	46.30	46.20	46.30	140,000	6,481,800	46.299	17.96	17.92	17.96	17.92	17.96	360,949	17.958	0.00%
2003-02-14	0	46.30	46.30	46.40	46.20	46.30	31,829	1,472,968	46.278	17.96	17.96	18.00	17.92	17.96	82,062	17.950	0.00%
2003-02-13	0	46.30	46.20	46.40	46.30	46.30	6,200	286,960	46.284	17.96	17.92	18.00	17.96	17.96	15,985	17.952	0.22%
2003-02-12	0	46.20	46.20	46.30	46.20	46.30	114,000	5,275,600	46.277	17.92	17.92	17.96	17.92	17.96	293,915	17.949	-0.43%
2003-02-11	0	46.40	46.30	46.40	46.40	46.60	457,927	21,248,242	46.401	18.00	17.96	18.00	18.00	18.07	1,180,629	17.997	-0.43%
2003-02-10	0	46.60	46.50	46.60	46.40	46.60	217,426	10,110,009	46.499	18.07	18.04	18.07	18.00	18.07	560,568	18.035	0.22%
2003-02-07	0	46.50	46.40	46.50	46.20	46.50	60,000	2,780,600	46.343	18.04	18.00	18.04	17.92	18.04	154,692	17.975	0.43%
2003-02-06	0	46.30	46.30	46.60	46.20	46.30	168,000	7,769,900	46.249	17.96	17.96	18.07	17.92	17.96	433,138	17.939	-0.22%
2003-02-05	0	46.40	46.30	46.60	46.30	46.60	160,485	7,445,010	46.391	18.00	17.96	18.07	17.96	18.07	413,763	17.993	-0.43%
2003-02-04	0	46.60	46.50	46.70	46.00	46.60	196,000	9,103,300	46.445	18.07	18.04	18.11	17.84	18.07	505,328	18.015	0.87%
2003-01-30	0	46.20	46.10	46.30	46.10	46.20	108,000	4,983,300	46.142	17.92	17.88	17.96	17.88	17.92	278,446	17.897	0.22%
2003-01-29	0	46.10	46.10	46.30	46.10	46.50	93,080	4,293,264	46.124	17.88	17.88	17.96	17.88	18.04	239,979	17.890	-0.65%
2003-01-28	0	46.40	46.20	46.40	45.90	46.40	79,880	3,690,816	46.205	18.00	17.92	18.00	17.80	18.00	205,947	17.921	0.00%
2003-01-27	0	46.40	46.20	46.50	46.00	46.40	89,379	4,115,396	46.044	18.00	17.92	18.04	17.84	18.00	230,437	17.859	0.00%
2003-01-24	0	46.40	46.40	46.50	46.40	46.60	70,000	3,255,700	46.510	18.00	18.00	18.04	18.00	18.07	180,474	18.040	-0.43%
2003-01-23	0	46.60	46.40	46.60	46.60	46.60	1,000	46,600	46.600	18.07	18.00	18.07	18.07	18.07	2,578	18.075	0.43%
2003-01-22	0	46.40	46.40	46.60	46.40	46.80	54,000	2,512,800	46.533	18.00	18.00	18.07	18.00	18.15	139,223	18.049	-1.07%
2003-01-21	0	46.90	46.70	47.00	46.80	47.00	221,000	10,355,528	46.858	18.19	18.11	18.23	18.15	18.23	569,783	18.175	-0.21%
2003-01-20	0	47.00	46.90	47.00	46.80	47.00	171,000	8,029,400	46.956	18.23	18.19	18.23	18.15	18.23	440,873	18.213	0.21%
2003-01-17	0	46.90	46.90	47.00	46.80	47.20	113,000	5,307,508	46.969	18.19	18.19	18.23	18.15	18.31	291,337	18.218	0.00%
2003-01-16	0	46.90	46.90	47.00	46.50	46.90	49,000	2,290,200	46.739	18.19	18.19	18.23	18.04	18.19	126,332	18.128	0.86%
2003-01-15	0	46.50	46.50	46.70	46.50	46.80	57,598	2,683,308	46.587	18.04	18.04	18.11	18.04	18.15	148,499	18.069	0.22%
2003-01-14	0	46.40	46.20	46.40	46.10	46.50	129,000	5,960,500	46.205	18.00	17.92	18.00	17.88	18.04	332,588	17.922	0.22%
2003-01-13	0	46.30	46.20	46.30	46.20	46.50	29,438	1,363,192	46.307	17.96	17.92	17.96	17.92	18.04	75,897	17.961	-0.86%
2003-01-10	0	46.70	46.70	46.80	46.00	46.70	35,000	1,623,500	46.386	18.11	18.11	18.15	17.84	18.11	90,237	17.991	1.52%
2003-01-09	0	46.00	46.00	46.20	46.00	46.80	79,515	3,671,439	46.173	17.84	17.84	17.92	17.84	18.15	205,006	17.909	-0.65%
2003-01-08	0	46.30	46.00	46.30	46.00	46.30	45,429	2,097,220	46.165	17.96	17.84	17.96	17.84	17.96	117,125	17.906	-0.64%
2003-01-07	0	46.60	46.50	46.70	46.60	47.10	37,000	1,731,300	46.792	18.07	18.04	18.11	18.07	18.27	95,394	18.149	-1.06%
2003-01-06	0	47.10	47.10	47.20	46.20	47.10	64,000	2,990,600	46.728	18.27	18.27	18.31	17.92	18.27	165,005	18.124	2.39%
2003-01-03	0	46.00	46.00	46.20	45.70	46.00	110,853	5,072,697	45.761	17.84	17.84	17.92	17.73	17.84	285,802	17.749	0.88%
2003-01-02	0	45.60	45.60	45.80	45.60	45.70	22,758	1,038,062	45.613	17.69	17.69	17.76	17.69	17.73	58,675	17.692	-0.44%
2002-12-31	0	45.80	45.80	46.20	45.70	45.80	56,574	2,590,002	45.781	17.76	17.76	17.92	17.73	17.76	145,859	17.757	-0.22%
2002-12-30	0	45.90	45.90	46.00	45.90	46.10	30,000	1,379,900	45.997	17.80	17.80	17.84	17.80	17.88	77,346	17.841	-0.86%
2002-12-27	0	46.30	46.10	46.60	46.10	46.40	40,000	1,852,400	46.310	17.96	17.88	18.07	17.88	18.00	103,128	17.962	0.65%
2002-12-24	0	46.00	46.00	46.40	46.00	46.40	32,000	1,480,400	46.263	17.84	17.84	18.00	17.84	18.00	82,503	17.944	-0.43%
2002-12-23	0	46.20	46.20	46.50	46.20	46.50	16,227	754,097	46.472	17.92	17.92	18.04	17.92	18.04	41,837	18.025	-0.65%
2002-12-20	0	46.50	46.50	46.60	46.40	46.50	51,690	2,402,709	46.483	18.04	18.04	18.07	18.00	18.04	133,267	18.029	0.43%
2002-12-19	0	46.30	46.30	46.50	46.30	46.50	88,285	4,102,082	46.464	17.96	17.96	18.04	17.96	18.04	227,617	18.022	-0.43%
2002-12-18	0	46.50	46.40	46.70	46.50	46.70	89,379	4,170,210	46.658	18.04	18.00	18.11	18.04	18.11	230,437	18.097	-0.43%
2002-12-17	0	46.70	46.60	46.70	46.40	46.70	33,310	1,549,329	46.512	18.11	18.07	18.11	18.00	18.11	85,880	18.041	0.43%
2002-12-16	0	46.50	46.20	46.50	46.10	46.50	66,000	3,055,030	46.288	18.04	17.92	18.04	17.88	18.04	170,161	17.954	0.43%
2002-12-13	0	46.30	46.20	46.30	46.20	46.30	113,000	5,228,900	46.273	17.96	17.92	17.96	17.92	17.96	291,337	17.948	0.00%
2002-12-12	0	46.30	46.30	46.40	45.90	46.50	79,000	3,639,050	46.064	17.96	17.96	18.00	17.80	18.04	203,678	17.867	0.65%
2002-12-11	0	46.00	46.00	46.20	45.70	46.00	38,000	1,742,300	45.850	17.84	17.84	17.92	17.73	17.84	97,972	17.784	0.66%
2002-12-10	0	45.70	45.70	46.00	45.60	45.70	155,000	7,069,700	45.611	17.73	17.73	17.84	17.69	17.73	399,622	17.691	0.22%
2002-12-09	0	45.60	45.50	45.60	45.60	46.00	166,521	7,608,749	45.692	17.69	17.65	17.69	17.69	17.84	429,325	17.723	-0.87%
2002-12-06	0	46.00	46.00	46.10	46.00	46.40	96,366	4,442,373	46.099	17.84	17.84	17.88	17.84	18.00	248,451	17.880	-1.08%
2002-12-05	0	46.50	46.30	46.70	46.00	46.50	130,000	5,989,400	46.072	18.04	17.96	18.11	17.84	18.04	335,166	17.870	1.31%
2002-12-04	0	45.90	45.90	46.00	45.90	46.20	126,000	5,799,600	46.029	17.80	17.80	17.84	17.80	17.92	324,854	17.853	-0.65%
2002-12-03	0	46.20	46.10	46.60	46.10	46.70	110,000	5,077,100	46.155	17.92	17.88	18.07	17.88	18.11	283,602	17.902	-1.07%
2002-12-02	0	46.70	46.10	46.90	45.90	46.70	73,000	3,364,100	46.084	18.11	17.88	18.19	17.80	18.11	188,209	17.874	1.74%
2002-11-29	0	45.90	45.90	46.00	45.80	45.90	24,379	1,117,545	45.840	17.80	17.80	17.84	17.76	17.80	62,854	17.780	-0.22%
2002-11-28	0	46.00	45.90	46.00	46.00	46.20	25,000	1,151,800	46.072	17.84	17.80	17.84	17.84	17.92	64,455	17.870	0.22%
2002-11-27	0	45.90	45.80	45.90	45.80	46.10	32,200	1,479,480	45.947	17.80	17.76	17.80	17.76	17.88	83,018	17.821	0.00%
2002-11-26	0	45.90	45.80	45.90	45.80	46.30	86,000	3,947,900	45.906	17.80	17.76	17.80	17.76	17.96	221,726	17.805	-0.86%
2002-11-25	0	46.30	46.30	46.40	46.10	46.60	39,000	1,803,700	46.249	17.96	17.96	18.00	17.88	18.07	100,550	17.938	-1.07%
2002-11-22	0	46.80	46.60	46.80	46.60	46.80	23,000	1,074,600	46.722	18.15	18.07	18.15	18.07	18.15	59,299	18.122	0.43%
2002-11-21	0	46.60	46.50	46.60	46.50	46.60	83,000	3,861,800	46.528	18.07	18.04	18.07	18.04	18.07	213,991	18.047	0.22%
2002-11-20	0	46.50	46.20	46.50	46.30	46.50	34,000	1,577,100	46.385	18.04	17.92	18.04	17.96	18.04	87,659	17.991	-0.21%
2002-11-19	0	46.60	46.60	46.70	46.60	47.00	47,000	2,202,600	46.864	18.07	18.07	18.11	18.07	18.23	121,176	18.177	-0.64%
2002-11-18	0	46.90	46.80	46.90	46.80	47.30	61,000	2,862,500	46.926	18.19	18.15	18.19	18.15	18.35	157,270	18.201	0.21%
2002-11-15	0	46.80	46.80	46.90	46.50	47.00	165,000	7,707,900	46.715	18.15	18.15	18.19	18.04	18.23	425,404	18.119	-0.43%
2002-11-14	0	47.00	46.90	47.00	47.00	47.60	17,000	802,100	47.182	18.23	18.19	18.23	18.23	18.46	43,829	18.300	-0.21%
2002-11-13	0	47.80	47.80	47.90	47.50	47.80	13,200	629,980	47.726	18.27	18.27	18.31	18.15	18.27	34,538	18.240	0.63%
2002-11-12	0	47.50	47.50	47.60	47.30	47.70	76,000	3,609,100	47.488	18.15	18.15	18.19	18.08	18.23	198,856	18.149	0.00%
2002-11-11	0	47.50	47.40	47.60	47.50	47.60	24,000	1,140,100	47.504	18.15	18.12	18.19	18.15	18.19	62,797	18.155	-0.21%
2002-11-08	0	47.60	47.60	47.80	47.30	47.90	407,000	19,358,100	47.563	18.19	18.19	18.27	18.08	18.31	1,064,924	18.178	0.63%
2002-11-07	0	47.30	47.30	47.40	47.20	47.40	83,630	3,955,617	47.299	18.08	18.08	18.12	18.04	18.12	218,820	18.077	0.21%
2002-11-06	0	47.20	47.00	47.20	47.00	47.50	116,000	5,475,900	47.206	18.04	17.96	18.04	17.96	18.15	303,516	18.042	0.21%
2002-11-05	0	47.10	47.10	47.20	45.80	47.60	159,000	7,435,000	46.761	18.00	18.00	18.04	17.50	18.19	416,027	17.871	3.29%
2002-11-04	0	45.60	45.50	45.70	45.60	45.70	28,148	1,282,634	45.568	17.43	17.39	17.47	17.43	17.47	73,650	17.415	0.00%
2002-11-01	0	45.60	45.50	45.60	45.50	45.60	63,000	2,866,700	45.503	17.43	17.39	17.43	17.39	17.43	164,841	17.391	0.44%
2002-10-31	0	45.40	45.30	45.40	45.20	45.50	33,000	1,497,600	45.382	17.35	17.31	17.35	17.27	17.39	86,345	17.344	0.22%
2002-10-30	0	45.30	45.30	45.40	45.20	45.40	335,000	15,168,600	45.279	17.31	17.31	17.35	17.27	17.35	876,534	17.305	-0.44%
2002-10-29	0	45.50	45.50	45.60	45.40	45.50	165,479	7,517,486	45.429	17.39	17.39	17.43	17.35	17.39	432,979	17.362	0.00%
2002-10-28	0	45.50	45.40	45.60	45.20	45.50	225,758	10,223,910	45.287	17.39	17.35	17.43	17.27	17.39	590,701	17.308	0.22%
2002-10-25	0	45.40	45.30	45.40	45.30	45.50	64,000	2,911,181	45.487	17.35	17.31	17.35	17.31	17.39	167,457	17.385	0.00%
2002-10-24	0	45.40	45.30	45.50	45.40	45.60	77,000	3,485,400	45.265	17.35	17.31	17.39	17.35	17.43	201,472	17.300	-0.22%
2002-10-23	0	45.50	45.40	45.50	45.30	45.70	117,977	5,365,225	45.477	17.39	17.35	17.39	17.31	17.47	308,689	17.381	-0.44%
2002-10-22	0	45.70	45.70	45.80	45.10	45.80	276,100	12,599,210	45.633	17.47	17.47	17.50	17.24	17.50	722,421	17.440	1.56%
2002-10-21	0	45.00	44.90	45.10	44.90	45.10	166,473	7,485,414	44.965	17.20	17.16	17.24	17.16	17.24	435,580	17.185	1.12%
2002-10-18	0	44.50	44.40	44.60	44.40	45.70	271,000	12,088,800	44.608	17.01	16.97	17.05	16.97	17.47	709,077	17.049	-2.63%
2002-10-17	0	45.70	45.50	45.70	44.80	46.00	109,000	4,929,600	45.226	17.47	17.39	17.47	17.12	17.58	285,201	17.285	2.24%
2002-10-16	0	44.70	44.60	44.80	44.50	45.00	181,000	8,117,000	44.845	17.08	17.05	17.12	17.01	17.20	473,590	17.139	0.90%
2002-10-15	0	44.30	44.30	44.50	44.30	44.60	222,000	9,881,600	44.512	16.93	16.93	17.01	16.93	17.05	580,868	17.012	-0.89%
2002-10-11	0	44.70	44.50	44.80	44.60	44.80	147,000	6,574,800	44.727	17.08	17.01	17.12	17.05	17.12	384,629	17.094	-0.22%
2002-10-10	0	44.80	44.70	44.80	44.80	45.10	75,000	3,366,800	44.891	17.12	17.08	17.12	17.12	17.24	196,239	17.157	-0.67%
2002-10-09	0	45.10	44.70	45.10	45.00	45.10	110,277	4,966,982	45.041	17.24	17.08	17.24	17.20	17.24	288,542	17.214	0.22%
2002-10-08	0	45.00	44.90	45.00	44.70	45.00	158,000	7,086,700	44.853	17.20	17.16	17.20	17.08	17.20	413,410	17.142	0.67%
2002-10-07	0	44.70	44.60	44.70	44.60	44.90	188,931	8,450,536	44.728	17.08	17.05	17.08	17.05	17.16	494,342	17.095	-0.22%
2002-10-04	0	44.80	44.80	44.90	44.50	44.80	177,000	7,894,000	44.599	17.12	17.12	17.16	17.01	17.12	463,124	17.045	0.67%
2002-10-03	0	44.50	44.40	44.50	44.20	44.60	52,000	2,311,900	44.460	17.01	16.97	17.01	16.89	17.05	136,059	16.992	0.23%
2002-10-02	0	44.40	44.30	44.50	44.00	44.50	692,457	30,691,662	44.323	16.97	16.93	17.01	16.82	17.01	1,811,828	16.940	0.68%
2002-09-30	0	44.10	44.00	44.10	43.90	44.10	296,000	13,030,200	44.021	16.85	16.82	16.85	16.78	16.85	774,490	16.824	0.00%
2002-09-27	0	44.10	44.00	44.20	43.50	44.10	61,000	2,677,200	43.889	16.85	16.82	16.89	16.63	16.85	159,608	16.774	1.85%
2002-09-26	0	43.30	43.20	43.40	43.10	43.30	204,735	8,848,758	43.221	16.55	16.51	16.59	16.47	16.55	535,693	16.518	0.23%
2002-09-25	0	43.20	43.20	43.30	43.10	43.30	253,000	10,961,811	43.327	16.51	16.51	16.55	16.47	16.55	661,980	16.559	-0.69%
2002-09-24	0	43.50	43.30	43.60	42.90	44.00	660,515	28,705,951	43.460	16.63	16.55	16.66	16.40	16.82	1,728,251	16.610	-1.58%
2002-09-23	0	44.20	44.00	44.20	44.00	44.30	55,000	2,424,400	44.080	16.89	16.82	16.89	16.82	16.93	143,909	16.847	0.45%
2002-09-20	0	44.00	44.00	44.10	44.00	44.10	138,000	6,076,200	44.030	16.82	16.82	16.85	16.82	16.85	361,080	16.828	0.00%
2002-09-19	0	44.00	44.00	44.10	44.00	44.10	42,200	1,857,600	44.019	16.82	16.82	16.85	16.82	16.85	110,417	16.823	-0.23%
2002-09-18	0	44.10	44.10	44.20	44.00	44.10	129,000	5,677,100	44.009	16.85	16.85	16.89	16.82	16.85	337,531	16.819	0.00%
2002-09-17	0	44.10	44.00	44.10	44.00	44.10	126,000	5,536,600	43.941	16.85	16.82	16.85	16.82	16.85	329,682	16.794	0.46%
2002-09-16	0	43.90	43.90	44.00	43.90	44.00	135,277	5,945,700	43.952	16.78	16.78	16.82	16.78	16.82	353,955	16.798	-0.23%
2002-09-13	0	44.00	44.00	44.20	44.00	44.10	198,000	8,713,500	44.008	16.82	16.82	16.89	16.82	16.85	518,071	16.819	-0.23%
2002-09-12	0	44.10	44.10	44.30	44.10	44.20	49,000	2,164,400	44.171	16.85	16.85	16.93	16.85	16.89	128,210	16.882	0.00%
2002-09-11	0	44.10	44.00	44.20	44.10	44.20	37,931	1,675,085	44.161	16.85	16.82	16.89	16.85	16.89	99,247	16.878	0.00%
2002-09-10	0	44.10	44.10	44.20	44.10	44.40	61,030	2,699,432	44.231	16.85	16.85	16.89	16.85	16.97	159,686	16.905	-0.68%
2002-09-09	0	44.40	44.20	44.50	44.00	44.40	55,000	2,427,745	44.141	16.97	16.89	17.01	16.82	16.97	143,909	16.870	0.91%
2002-09-06	0	44.00	44.00	44.10	44.00	44.10	64,000	2,817,800	44.028	16.82	16.82	16.85	16.82	16.85	167,457	16.827	-0.23%
2002-09-05	0	44.10	44.10	44.20	44.00	44.20	91,000	4,004,439	44.005	16.85	16.85	16.89	16.82	16.89	238,103	16.818	0.23%
2002-09-04	0	44.00	44.00	44.30	43.90	44.10	181,585	7,990,206	44.003	16.82	16.82	16.93	16.78	16.85	475,121	16.817	-0.23%
2002-09-03	0	44.10	44.10	44.20	44.10	44.10	54,000	2,381,400	44.100	16.85	16.85	16.89	16.85	16.85	141,292	16.854	-0.23%
2002-09-02	0	44.20	44.10	44.30	44.10	44.30	76,000	3,353,400	44.124	16.89	16.85	16.93	16.85	16.93	198,856	16.863	-0.45%
2002-08-30	0	44.40	44.00	44.40	44.00	44.40	27,206	1,201,923	44.179	16.97	16.82	16.97	16.82	16.97	71,185	16.884	1.14%
2002-08-29	0	43.90	43.80	43.90	43.90	44.10	205,000	9,025,300	44.026	16.78	16.74	16.78	16.78	16.85	536,387	16.826	-0.45%
2002-08-28	0	44.10	44.00	44.10	44.00	44.20	112,000	4,937,000	44.080	16.85	16.82	16.85	16.82	16.89	293,050	16.847	-0.23%
2002-08-27	0	44.20	44.10	44.20	44.00	44.20	32,000	1,412,100	44.128	16.89	16.85	16.89	16.82	16.89	83,729	16.865	0.23%
2002-08-26	0	44.10	44.10	44.30	44.00	44.10	4,000	176,200	44.050	16.85	16.85	16.93	16.82	16.85	10,466	16.835	0.46%
2002-08-23	0	43.90	43.90	44.00	43.90	44.00	160,000	7,035,300	43.971	16.78	16.78	16.82	16.78	16.82	418,643	16.805	-0.23%
2002-08-22	0	44.00	43.90	44.00	43.90	44.00	272,000	11,950,200	43.935	16.82	16.78	16.82	16.78	16.82	711,694	16.791	0.23%
2002-08-21	0	43.90	43.90	44.00	43.90	44.00	309,000	13,566,100	43.903	16.78	16.78	16.82	16.78	16.82	808,505	16.779	0.00%
2002-08-20	0	43.90	43.80	43.90	43.80	43.90	230,552	10,119,457	43.892	16.78	16.74	16.78	16.74	16.78	603,244	16.775	-0.23%
2002-08-19	0	44.00	43.90	44.00	43.90	44.10	402,000	17,696,500	44.021	16.82	16.78	16.82	16.78	16.85	1,051,841	16.824	-0.45%
2002-08-16	0	44.20	44.10	44.30	44.20	44.30	222,000	9,824,100	44.253	16.89	16.85	16.93	16.89	16.93	580,868	16.913	-0.23%
2002-08-15	0	44.30	44.30	44.40	44.20	44.30	266,000	11,773,200	44.260	16.93	16.93	16.97	16.89	16.93	695,995	16.916	0.45%
2002-08-14	0	44.10	44.00	44.10	44.00	44.20	243,400	10,747,281	44.155	16.85	16.82	16.85	16.82	16.89	636,861	16.875	-0.45%
2002-08-13	0	44.30	44.20	44.30	43.90	44.30	141,000	6,215,100	44.079	16.93	16.89	16.93	16.78	16.93	368,929	16.846	0.68%
2002-08-12	0	44.00	43.90	44.20	43.80	44.00	216,050	9,493,265	43.940	16.82	16.78	16.89	16.74	16.82	565,299	16.793	-0.45%
2002-08-09	0	44.20	44.10	44.20	44.10	44.40	205,000	9,084,420	44.314	16.89	16.85	16.89	16.85	16.97	536,387	16.936	-0.23%
2002-08-08	0	44.30	44.10	44.30	44.20	44.50	338,000	15,020,200	44.438	16.93	16.85	16.93	16.89	17.01	884,384	16.984	-0.45%
2002-08-07	0	44.50	44.40	44.50	44.30	44.60	88,000	3,914,000	44.477	17.01	16.97	17.01	16.93	17.05	230,254	16.999	0.91%
2002-08-06	0	44.10	44.10	44.20	43.90	45.20	54,000	2,387,700	44.217	16.85	16.85	16.89	16.78	17.27	141,292	16.899	-1.56%
2002-08-05	0	44.80	44.70	44.80	44.60	45.50	833,089	37,217,436	44.674	17.12	17.08	17.12	17.05	17.39	2,179,795	17.074	0.67%
2002-08-02	0	44.50	44.20	44.50	44.00	44.70	349,429	15,495,747	44.346	17.01	16.89	17.01	16.82	17.08	914,288	16.948	1.60%
2002-08-01	0	43.80	43.70	43.80	43.80	43.90	145,000	6,355,000	43.828	16.74	16.70	16.74	16.74	16.78	379,396	16.750	0.00%
2002-07-31	0	43.80	43.80	43.90	43.70	43.90	158,000	6,909,100	43.728	16.74	16.74	16.78	16.70	16.78	413,410	16.712	0.23%
2002-07-30	0	43.70	43.70	43.80	43.70	44.00	141,689	6,210,778	43.834	16.70	16.70	16.74	16.70	16.82	370,732	16.753	-0.23%
2002-07-29	0	43.80	43.70	43.80	43.70	44.00	132,515	5,795,000	43.731	16.74	16.70	16.74	16.70	16.82	346,728	16.713	0.23%
2002-07-26	0	43.70	43.70	43.80	43.50	44.10	248,310	10,845,054	43.675	16.70	16.70	16.74	16.63	16.85	649,708	16.692	-0.68%
2002-07-25	0	44.00	44.00	44.20	43.70	44.10	358,635	15,723,432	43.842	16.82	16.82	16.89	16.70	16.85	938,376	16.756	0.69%
2002-07-24	0	43.70	43.60	43.70	43.60	43.70	353,900	15,449,170	43.654	16.70	16.66	16.70	16.66	16.70	925,987	16.684	0.46%
2002-07-23	0	43.50	43.50	43.60	43.50	43.70	169,582	7,389,284	43.574	16.63	16.63	16.66	16.63	16.70	443,715	16.653	0.00%
2002-07-22	0	43.50	43.50	43.60	43.50	43.70	274,000	11,985,800	43.744	16.63	16.63	16.66	16.63	16.70	716,927	16.718	-0.68%
2002-07-19	0	43.80	43.80	44.00	43.80	44.00	97,600	4,289,900	43.954	16.74	16.74	16.82	16.74	16.82	255,372	16.799	-0.45%
2002-07-18	0	44.00	44.00	44.20	43.60	44.10	104,000	4,575,700	43.997	16.82	16.82	16.89	16.66	16.85	272,118	16.815	0.46%
2002-07-17	0	43.80	43.70	43.90	43.60	44.00	173,574	7,579,497	43.667	16.74	16.70	16.78	16.66	16.82	454,160	16.689	-0.23%
2002-07-16	0	43.90	43.90	44.20	43.80	44.10	245,387	10,793,328	43.985	16.78	16.78	16.89	16.74	16.85	642,060	16.810	-0.23%
2002-07-15	0	44.00	43.90	44.10	43.80	44.00	67,000	2,937,700	43.846	16.82	16.78	16.85	16.74	16.82	175,307	16.757	0.46%
2002-07-12	0	43.80	43.90	44.00	43.80	43.90	135,000	5,927,200	43.905	16.74	16.78	16.82	16.74	16.78	353,230	16.780	0.23%
2002-07-11	0	43.70	43.60	44.00	43.40	44.00	163,000	7,150,700	43.869	16.70	16.66	16.82	16.59	16.82	426,493	16.766	-0.46%
2002-07-10	0	43.90	43.90	44.20	43.90	44.20	643,038	28,293,557	44.000	16.78	16.78	16.89	16.78	16.89	1,682,522	16.816	-0.23%
2002-07-09	0	44.00	43.90	44.20	44.00	44.30	159,069	7,018,357	44.121	16.82	16.78	16.89	16.82	16.93	416,207	16.863	0.23%
2002-07-08	0	43.90	43.80	44.00	43.90	44.60	45,000	1,984,000	44.089	16.78	16.74	16.82	16.78	17.05	117,743	16.850	0.23%
2002-07-05	0	43.80	43.80	43.90	43.60	43.80	83,000	3,624,600	43.670	16.74	16.74	16.78	16.66	16.74	217,171	16.690	0.92%
2002-07-04	0	43.40	43.30	43.70	43.30	44.10	288,732	12,617,469	43.700	16.59	16.55	16.70	16.55	16.85	755,473	16.701	-1.14%
2002-07-03	0	43.90	43.70	43.90	43.50	44.00	237,000	10,369,100	43.751	16.78	16.70	16.78	16.63	16.82	620,115	16.721	0.23%
2002-07-02	0	43.80	43.60	43.70	43.40	43.90	236,000	10,272,000	43.525	16.74	16.66	16.70	16.59	16.78	617,499	16.635	0.69%
2002-06-28	0	43.50	43.50	43.70	43.50	43.70	88,278	3,847,110	43.579	16.63	16.63	16.70	16.63	16.70	230,981	16.656	0.46%
2002-06-27	0	43.30	43.30	43.50	43.30	43.30	15,000	649,500	43.300	16.55	16.55	16.63	16.55	16.55	39,248	16.549	-0.23%
2002-06-26	0	43.40	43.30	43.40	43.00	43.50	157,400	6,806,556	43.244	16.59	16.55	16.59	16.43	16.63	411,840	16.527	-0.23%
2002-06-25	0	43.50	43.50	43.70	43.20	43.70	151,565	6,588,352	43.469	16.63	16.63	16.70	16.51	16.70	396,573	16.613	0.00%
2002-06-24	0	43.50	43.40	43.90	42.90	43.60	146,843	6,359,580	43.309	16.63	16.59	16.78	16.40	16.66	384,218	16.552	0.93%
2002-06-21	0	43.10	43.20	43.30	43.00	43.40	252,000	10,883,200	43.187	16.47	16.51	16.55	16.43	16.59	659,363	16.506	-0.46%
2002-06-20	0	43.30	43.30	43.40	43.10	43.30	108,000	4,674,600	43.283	16.55	16.55	16.59	16.47	16.55	282,584	16.542	-0.23%
2002-06-19	0	43.40	43.30	43.40	43.40	44.10	299,000	13,103,000	43.823	16.59	16.55	16.59	16.59	16.85	782,340	16.748	-0.91%
2002-06-18	0	43.80	43.50	43.80	43.40	43.80	61,206	2,670,499	43.631	16.74	16.63	16.74	16.59	16.74	160,147	16.675	1.15%
2002-06-17	0	43.30	43.30	43.40	43.00	43.30	291,284	12,545,867	43.071	16.55	16.55	16.59	16.43	16.55	762,151	16.461	0.23%
2002-06-14	0	43.20	43.00	43.20	42.90	43.20	301,552	12,966,815	43.000	16.51	16.43	16.51	16.40	16.51	789,017	16.434	0.23%
2002-06-13	0	43.10	43.10	43.20	43.10	43.10	124,030	5,345,681	43.100	16.47	16.47	16.51	16.47	16.47	324,527	16.472	0.00%
2002-06-12	0	43.10	43.10	43.20	43.00	43.40	161,023	6,949,580	43.159	16.47	16.47	16.51	16.43	16.59	421,320	16.495	-0.92%
2002-06-11	0	43.50	43.30	43.50	43.30	44.00	49,000	2,130,800	43.486	16.63	16.55	16.63	16.55	16.82	128,210	16.620	0.00%
2002-06-10	0	43.50	43.50	43.90	43.40	43.60	22,000	957,200	43.509	16.63	16.63	16.78	16.59	16.66	57,563	16.629	0.23%
2002-06-07	0	43.40	43.30	43.60	43.30	43.90	66,000	2,881,400	43.658	16.59	16.55	16.66	16.55	16.78	172,690	16.685	-1.36%
2002-06-06	0	44.00	43.70	44.00	44.10	44.10	3,000	132,300	44.100	16.82	16.70	16.82	16.85	16.85	7,850	16.854	-0.23%
2002-06-05	0	44.10	43.80	44.10	44.10	44.40	7,828	344,935	44.064	16.85	16.74	16.85	16.85	16.97	20,482	16.841	0.68%
2002-06-04	0	43.80	43.70	43.80	43.50	43.80	12,000	523,200	43.600	16.74	16.70	16.74	16.63	16.74	31,398	16.663	0.23%
2002-06-03	0	43.70	43.70	43.90	43.50	43.90	178,000	7,794,300	43.788	16.70	16.70	16.78	16.63	16.78	465,741	16.735	-0.68%
2002-05-31	0	44.00	44.00	44.10	44.00	44.30	121,000	5,338,800	44.122	16.82	16.82	16.85	16.82	16.93	316,599	16.863	-0.45%
2002-05-30	0	44.20	44.20	44.30	44.20	44.50	344,000	15,285,700	44.435	16.89	16.89	16.93	16.89	17.01	900,083	16.983	-1.12%
2002-05-29	0	44.70	44.60	44.70	44.40	44.80	107,277	4,778,760	44.546	17.08	17.05	17.08	16.97	17.12	280,693	17.025	0.90%
2002-05-28	0	44.30	44.20	44.30	44.20	44.30	102,000	4,516,222	44.277	16.93	16.89	16.93	16.89	16.93	266,885	16.922	0.23%
2002-05-27	0	44.20	44.20	44.30	44.20	44.30	198,787	8,796,321	44.250	16.89	16.89	16.93	16.89	16.93	520,130	16.912	-0.45%
2002-05-24	0	44.40	44.40	44.50	44.30	44.40	140,170	6,216,363	44.349	16.97	16.97	17.01	16.93	16.97	366,758	16.950	0.00%
2002-05-23	0	44.40	44.30	44.50	44.30	44.50	306,035	13,585,153	44.391	16.97	16.93	17.01	16.93	17.01	800,747	16.966	-0.67%
2002-05-22	0	44.70	44.30	44.70	44.20	44.70	175,552	7,787,878	44.362	17.08	16.93	17.08	16.89	17.08	459,335	16.955	1.36%
2002-05-21	0	44.10	44.00	44.10	44.00	44.90	108,000	4,800,200	44.446	16.85	16.82	16.85	16.82	17.16	282,584	16.987	-2.00%
2002-05-17	0	45.00	44.70	45.00	44.70	45.00	265,200	11,880,580	44.799	17.20	17.08	17.20	17.08	17.20	693,901	17.121	0.67%
2002-05-16	0	44.70	44.70	44.80	44.60	44.70	127,000	5,669,600	44.643	17.08	17.08	17.12	17.05	17.08	332,298	17.062	0.22%
2002-05-15	0	44.60	44.60	44.80	44.60	44.70	380,000	16,972,100	44.663	17.05	17.05	17.12	17.05	17.08	994,278	17.070	0.22%
2002-05-14	0	44.50	44.40	44.50	44.40	44.70	221,787	9,868,607	44.496	17.01	16.97	17.01	16.97	17.08	580,310	17.006	0.23%
2002-05-13	0	44.40	44.30	44.40	44.00	44.80	342,000	15,139,193	44.267	16.97	16.93	16.97	16.82	17.12	894,850	16.918	1.14%
2002-05-10	0	43.90	43.70	44.30	43.80	44.40	901,552	39,982,633	44.349	16.78	16.70	16.93	16.74	16.97	2,358,930	16.949	-0.23%
2002-05-09	0	44.00	43.80	44.30	43.80	44.80	163,000	7,230,130	44.357	16.82	16.74	16.93	16.74	17.12	426,493	16.953	-0.45%
2002-05-08	0	44.20	44.20	44.40	44.20	44.60	196,000	8,693,610	44.355	16.89	16.89	16.97	16.89	17.05	512,838	16.952	-0.45%
2002-05-07	0	44.40	44.40	44.50	43.80	44.50	1,230,931	54,616,024	44.370	16.97	16.97	17.01	16.74	17.01	3,220,757	16.958	0.68%
2002-05-06	0	44.10	43.90	44.30	44.00	44.60	1,167,208	51,795,758	44.376	16.85	16.78	16.93	16.82	17.05	3,054,024	16.960	0.00%
2002-05-03	0	44.10	44.10	44.20	43.70	44.10	1,584,515	69,415,500	43.809	16.85	16.85	16.89	16.70	16.85	4,145,917	16.743	0.68%
2002-05-02	0	43.80	43.60	43.80	42.90	43.80	951,715	41,117,717	43.204	16.74	16.66	16.74	16.40	16.74	2,490,182	16.512	1.39%
2002-04-30	0	43.20	42.90	43.20	42.80	43.20	367,656	15,746,780	42.830	16.51	16.40	16.51	16.36	16.51	961,980	16.369	1.17%
2002-04-29	0	42.70	42.60	42.80	42.50	42.80	1,402,000	59,108,300	42.160	16.32	16.28	16.36	16.24	16.36	3,668,362	16.113	1.43%
2002-04-26	0	42.10	42.10	42.60	41.90	42.70	479,585	20,247,578	42.219	16.09	16.09	16.28	16.01	16.32	1,254,844	16.136	0.00%
2002-04-25	0	42.10	42.10	42.30	42.10	43.00	451,000	19,247,110	42.677	16.09	16.09	16.17	16.09	16.43	1,180,051	16.310	-1.86%
2002-04-24	0	42.90	42.80	43.00	42.90	43.20	260,000	11,175,700	42.983	16.40	16.36	16.43	16.40	16.51	680,295	16.428	-0.69%
2002-04-23	0	43.20	43.10	43.30	43.20	43.50	155,000	6,724,100	43.381	16.51	16.47	16.55	16.51	16.63	405,561	16.580	-0.69%
2002-04-22	0	43.50	43.30	43.50	43.30	44.10	632,000	27,719,254	43.860	16.63	16.55	16.63	16.55	16.85	1,653,641	16.763	-1.36%
2002-04-19	0	44.10	44.00	44.10	44.10	44.20	296,000	13,085,572	44.208	16.85	16.82	16.85	16.85	16.89	774,490	16.896	0.00%
2002-04-18	0	44.10	44.00	44.20	44.10	44.50	80,461	3,560,800	44.255	16.85	16.82	16.89	16.85	17.01	210,528	16.914	-0.68%
2002-04-17	0	44.40	44.40	44.50	44.30	44.70	979,574	43,648,956	44.559	16.97	16.97	17.01	16.93	17.08	2,563,076	17.030	-0.22%
2002-04-16	0	44.50	44.40	44.60	44.40	44.50	247,684	11,017,906	44.484	17.01	16.97	17.05	16.97	17.01	648,070	17.001	0.00%
2002-04-15	0	44.50	44.50	44.60	44.50	44.60	369,000	16,425,100	44.512	17.01	17.01	17.05	17.01	17.05	965,496	17.012	0.23%
2002-04-12	0	44.40	44.30	44.50	44.30	44.50	102,000	4,525,000	44.363	16.97	16.93	17.01	16.93	17.01	266,885	16.955	0.00%
2002-04-11	0	44.40	44.30	44.50	44.30	44.40	217,074	9,634,717	44.384	16.97	16.93	17.01	16.93	16.97	567,979	16.963	-0.22%
2002-04-10	0	44.50	44.40	44.60	44.50	44.50	210,000	9,345,000	44.500	17.01	16.97	17.05	17.01	17.01	549,469	17.007	0.00%
2002-04-09	0	44.50	44.50	44.60	44.40	44.50	650,000	28,923,800	44.498	17.01	17.01	17.05	16.97	17.01	1,700,739	17.007	0.00%
2002-04-08	0	44.50	44.30	44.50	44.30	44.60	246,394	10,948,336	44.434	17.01	16.93	17.01	16.93	17.05	644,695	16.982	-0.22%
2002-04-04	0	44.60	44.50	44.60	44.50	44.70	308,277	13,738,816	44.566	17.05	17.01	17.05	17.01	17.08	806,613	17.033	0.00%
2002-04-03	0	44.60	44.50	44.70	44.50	44.60	260,000	11,595,200	44.597	17.05	17.01	17.08	17.01	17.05	680,295	17.044	0.00%
2002-04-02	0	44.60	44.50	44.60	44.30	44.70	420,277	18,728,043	44.561	17.05	17.01	17.05	16.93	17.08	1,099,664	17.031	1.13%
2002-03-28	0	44.10	44.10	44.50	44.10	45.00	331,000	14,740,008	44.532	16.85	16.85	17.01	16.85	17.20	866,068	17.019	-0.90%
2002-03-27	0	44.50	44.40	44.50	44.50	44.70	298,000	13,285,000	44.581	17.01	16.97	17.01	17.01	17.08	779,723	17.038	0.00%
2002-03-26	0	44.50	44.50	44.60	44.40	44.60	116,828	5,194,832	44.466	17.01	17.01	17.05	16.97	17.05	305,683	16.994	0.00%
2002-03-25	0	44.50	44.40	44.60	44.40	44.60	151,000	6,718,200	44.491	17.01	16.97	17.05	16.97	17.05	395,095	17.004	0.00%
2002-03-22	0	44.50	44.50	44.60	44.50	44.80	58,000	2,581,600	44.510	17.01	17.01	17.05	17.01	17.12	151,758	17.011	-0.00%
2002-03-21	0	44.90	44.90	45.00	44.80	44.90	23,000	1,031,100	44.830	17.01	17.01	17.05	16.97	17.01	60,721	16.981	-0.44%
2002-03-20	0	45.10	44.90	45.20	44.80	45.10	849,000	38,129,408	44.911	17.08	17.01	17.12	16.97	17.08	2,241,394	17.011	0.22%
2002-03-19	0	45.00	45.00	45.10	44.50	45.20	937,515	42,132,018	44.940	17.05	17.05	17.08	16.86	17.12	2,475,077	17.023	1.12%
2002-03-18	0	44.50	44.50	44.60	44.50	44.70	104,148	4,643,027	44.581	16.86	16.86	16.89	16.86	16.93	274,955	16.887	0.23%
2002-03-15	0	44.40	44.40	44.50	44.40	44.60	703,009	31,291,096	44.510	16.82	16.82	16.86	16.82	16.89	1,855,972	16.860	-0.22%
2002-03-14	0	44.50	44.50	44.60	44.30	44.50	293,693	13,066,277	44.490	16.86	16.86	16.89	16.78	16.86	775,361	16.852	0.00%
2002-03-13	0	44.50	44.40	44.50	44.30	44.50	654,000	28,978,985	44.310	16.86	16.82	16.86	16.78	16.86	1,726,586	16.784	0.45%
2002-03-12	0	44.30	44.20	44.40	44.00	44.40	407,000	17,959,200	44.126	16.78	16.74	16.82	16.67	16.82	1,074,496	16.714	0.23%
2002-03-11	0	44.20	44.20	44.30	43.80	44.30	529,521	23,350,664	44.098	16.74	16.74	16.78	16.59	16.78	1,397,957	16.703	0.45%
2002-03-08	0	44.00	43.90	44.00	43.90	44.50	176,000	7,762,856	44.107	16.67	16.63	16.67	16.63	16.86	464,647	16.707	0.00%
2002-03-07	0	44.00	43.80	44.00	43.80	44.40	337,430	14,834,762	43.964	16.67	16.59	16.67	16.59	16.82	890,829	16.653	-0.45%
2002-03-06	0	44.20	44.20	44.30	44.10	44.80	650,000	28,882,820	44.435	16.74	16.74	16.78	16.70	16.97	1,716,026	16.831	-0.45%
2002-03-05	0	44.40	44.30	44.50	44.40	44.90	640,726	28,615,834	44.662	16.82	16.78	16.86	16.82	17.01	1,691,542	16.917	-0.67%
2002-03-04	0	44.70	44.60	44.70	44.50	44.90	302,061	13,486,490	44.648	16.93	16.89	16.93	16.86	17.01	797,453	16.912	0.90%
2002-03-01	0	44.30	44.30	44.40	44.00	44.40	170,000	7,542,100	44.365	16.78	16.78	16.82	16.67	16.82	448,807	16.805	0.68%
2002-02-28	0	44.00	43.90	44.40	43.90	44.90	293,662	13,014,062	44.316	16.67	16.63	16.82	16.63	17.01	775,279	16.786	-2.87%
2002-02-27	0	45.30	45.00	45.30	45.10	45.90	78,000	3,544,000	45.436	17.16	17.05	17.16	17.08	17.39	205,923	17.210	-1.31%
2002-02-26	0	45.90	45.90	46.10	45.90	46.30	83,000	3,832,200	46.171	17.39	17.39	17.46	17.39	17.54	219,123	17.489	-0.86%
2002-02-25	0	46.30	46.20	46.30	46.00	46.40	348,000	16,024,940	46.049	17.54	17.50	17.54	17.42	17.58	918,734	17.442	0.43%
2002-02-22	0	46.10	45.70	46.20	45.90	46.20	53,000	2,438,200	46.004	17.46	17.31	17.50	17.39	17.50	139,922	17.425	0.22%
2002-02-21	0	46.00	46.00	46.10	45.60	46.00	218,149	10,024,709	45.953	17.42	17.42	17.46	17.27	17.42	575,922	17.406	0.00%
2002-02-20	0	46.00	45.80	45.90	45.70	46.00	7,000	321,300	45.900	17.42	17.35	17.39	17.31	17.42	18,480	17.386	0.00%
2002-02-19	0	46.00	45.90	46.00	46.00	46.20	120,436	5,551,425	46.094	17.42	17.39	17.42	17.42	17.50	317,956	17.460	-0.43%
2002-02-18	0	46.20	46.10	46.30	45.70	46.90	428,000	19,752,992	46.152	17.50	17.46	17.54	17.31	17.76	1,129,937	17.481	0.22%
2002-02-15	0	46.10	46.10	46.30	45.90	46.60	136,376	6,295,121	46.160	17.46	17.46	17.54	17.39	17.65	360,038	17.485	0.00%
2002-02-11	0	46.10	46.00	46.10	46.10	47.00	356,277	16,434,151	46.127	17.46	17.42	17.46	17.46	17.80	940,586	17.472	-1.28%
2002-02-08	0	46.70	46.30	46.60	45.30	46.70	686,208	31,661,485	46.140	17.69	17.54	17.65	17.16	17.69	1,811,617	17.477	2.64%
2002-02-07	0	45.50	45.30	45.70	44.30	46.20	494,843	22,334,308	45.134	17.23	17.16	17.31	16.78	17.50	1,306,405	17.096	3.17%
2002-02-06	0	44.10	44.10	44.20	43.50	44.40	197,000	8,618,000	43.746	16.70	16.70	16.74	16.48	16.82	520,088	16.570	0.92%
2002-02-05	0	43.70	43.60	43.70	43.70	43.80	156,790	6,864,909	43.784	16.55	16.51	16.55	16.55	16.59	413,932	16.585	-0.46%
2002-02-04	0	43.90	43.80	44.00	43.40	44.00	120,679	5,267,965	43.653	16.63	16.59	16.67	16.44	16.67	318,597	16.535	1.15%
2002-02-01	0	43.40	43.40	43.60	43.40	43.70	72,227	3,141,025	43.488	16.44	16.44	16.51	16.44	16.55	190,682	16.473	-0.23%
2002-01-31	0	43.50	43.50	43.60	43.40	43.60	214,000	9,312,324	43.516	16.48	16.48	16.51	16.44	16.51	564,969	16.483	-0.68%
2002-01-30	0	43.80	43.50	44.00	43.40	43.80	54,231	2,362,666	43.567	16.59	16.48	16.67	16.44	16.59	143,172	16.502	0.23%
2002-01-29	0	43.70	43.60	43.70	43.20	44.20	253,196	11,096,129	43.824	16.55	16.51	16.55	16.36	16.74	668,448	16.600	0.23%
2002-01-28	0	43.60	43.40	43.90	43.00	44.30	429,828	18,795,211	43.727	16.51	16.44	16.63	16.29	16.78	1,134,763	16.563	1.16%
2002-01-25	0	43.10	43.00	43.10	42.70	43.10	451,269	19,399,959	42.990	16.33	16.29	16.33	16.17	16.33	1,191,368	16.284	1.17%
2002-01-24	0	42.60	42.50	42.80	42.60	43.00	819,662	35,165,096	42.902	16.14	16.10	16.21	16.14	16.29	2,163,941	16.250	-0.70%
2002-01-23	0	42.90	42.90	43.00	42.90	43.20	782,796	33,600,824	42.924	16.25	16.25	16.29	16.25	16.36	2,066,613	16.259	-0.23%
2002-01-22	0	43.00	42.90	43.00	42.50	43.20	876,293	37,592,823	42.900	16.29	16.25	16.29	16.10	16.36	2,313,449	16.250	0.94%
2002-01-21	0	42.60	42.50	42.60	42.60	42.70	165,000	7,034,900	42.636	16.14	16.10	16.14	16.14	16.17	435,607	16.150	0.24%
2002-01-18	0	42.50	42.50	42.60	42.40	42.60	568,000	24,158,100	42.532	16.10	16.10	16.14	16.06	16.14	1,499,543	16.110	0.00%
2002-01-17	0	42.50	42.30	42.50	42.40	42.60	346,282	14,711,988	42.486	16.10	16.02	16.10	16.06	16.14	914,198	16.093	0.00%
2002-01-16	0	42.50	42.50	42.60	42.50	42.80	473,000	20,165,099	42.632	16.10	16.10	16.14	16.10	16.21	1,248,739	16.148	-0.23%
2002-01-15	0	42.60	42.50	42.60	42.50	42.60	639,000	27,194,100	42.557	16.14	16.10	16.14	16.10	16.14	1,686,986	16.120	-0.23%
2002-01-14	0	42.70	42.70	42.80	42.50	43.00	83,411	3,569,391	42.793	16.17	16.17	16.21	16.10	16.29	220,208	16.209	0.47%
2002-01-11	0	42.50	42.50	42.70	42.40	42.70	701,724	29,923,839	42.643	16.10	16.10	16.17	16.06	16.17	1,852,580	16.153	0.24%
2002-01-10	0	42.40	42.40	42.50	42.20	42.60	405,468	17,176,118	42.361	16.06	16.06	16.10	15.98	16.14	1,070,452	16.046	0.47%
2002-01-09	0	42.20	42.20	42.30	41.60	43.00	1,489,415	62,761,745	42.139	15.98	15.98	16.02	15.76	16.29	3,932,115	15.961	-1.63%
2002-01-08	0	42.90	42.90	43.00	42.90	43.40	246,580	10,626,512	43.096	16.25	16.25	16.29	16.25	16.44	650,981	16.324	-0.46%
2002-01-07	0	43.10	43.10	43.30	43.10	44.20	496,148	21,602,038	43.540	16.33	16.33	16.40	16.33	16.74	1,309,851	16.492	-1.82%
2002-01-04	0	43.90	43.80	44.00	43.80	44.50	358,792	15,849,583	44.175	16.63	16.59	16.67	16.59	16.86	947,225	16.733	-0.23%
2002-01-03	0	44.00	44.00	44.10	43.00	44.50	2,276,754	99,273,236	43.603	16.67	16.67	16.70	16.29	16.86	6,010,722	16.516	1.15%
2002-01-02	0	43.50	43.40	43.50	42.90	43.50	64,103	2,782,677	43.409	16.48	16.44	16.48	16.25	16.48	169,234	16.443	0.69%
2001-12-31	0	43.20	43.20	43.40	43.10	43.50	32,000	1,385,600	43.300	16.36	16.36	16.44	16.33	16.48	84,481	16.401	-0.69%
2001-12-28	0	43.50	43.40	43.60	43.40	43.70	266,148	11,586,198	43.533	16.48	16.44	16.51	16.44	16.55	702,641	16.489	-0.46%
2001-12-27	0	43.70	43.60	43.70	43.50	44.00	785,000	34,284,500	43.675	16.55	16.51	16.55	16.48	16.67	2,072,432	16.543	-0.46%
2001-12-24	0	43.90	43.80	44.00	43.80	44.00	663,959	29,108,661	43.841	16.63	16.59	16.67	16.59	16.67	1,752,878	16.606	0.00%
2001-12-21	0	43.90	43.80	43.90	43.80	44.00	1,174,571	51,539,302	43.879	16.63	16.59	16.63	16.59	16.67	3,100,915	16.621	0.00%
2001-12-20	0	43.90	43.90	44.00	43.60	44.00	1,029,000	45,093,060	43.822	16.63	16.63	16.67	16.51	16.67	2,716,601	16.599	0.23%
2001-12-19	0	43.80	43.70	43.80	43.50	44.10	270,145	11,829,530	43.790	16.59	16.55	16.59	16.48	16.70	713,194	16.587	-0.45%
2001-12-18	0	44.00	43.80	44.00	43.50	44.30	408,980	17,977,057	43.956	16.67	16.59	16.67	16.48	16.78	1,079,724	16.650	-0.23%
2001-12-17	0	44.10	44.00	44.30	44.00	44.40	190,008	8,403,339	44.226	16.70	16.67	16.78	16.67	16.82	501,629	16.752	-0.45%
2001-12-14	0	44.30	44.30	44.60	43.80	44.60	280,790	12,380,027	44.090	16.78	16.78	16.89	16.59	16.89	741,297	16.700	0.23%
2001-12-13	0	44.20	44.20	44.30	43.90	44.70	746,186	32,971,078	44.186	16.74	16.74	16.78	16.63	16.93	1,969,961	16.737	-1.34%
2001-12-12	0	44.80	44.60	44.80	44.40	45.00	1,455,661	65,027,803	44.672	16.97	16.89	16.97	16.82	17.05	3,843,003	16.921	0.45%
2001-12-11	0	44.60	44.60	44.80	44.40	44.90	661,918	29,573,273	44.678	16.89	16.89	16.97	16.82	17.01	1,747,490	16.923	-0.89%
2001-12-10	0	45.00	44.90	45.00	44.90	45.90	1,048,366	47,564,605	45.370	17.05	17.01	17.05	17.01	17.39	2,767,728	17.185	-2.17%
2001-12-07	0	46.00	45.90	46.00	45.90	46.60	404,981	18,732,558	46.255	17.42	17.39	17.42	17.39	17.65	1,069,166	17.521	-1.50%
2001-12-06	0	46.70	46.60	46.70	46.30	47.00	576,700	26,838,435	46.538	17.69	17.65	17.69	17.54	17.80	1,522,511	17.628	0.86%
2001-12-05	0	46.30	46.30	46.50	45.50	46.50	520,068	24,016,538	46.180	17.54	17.54	17.61	17.23	17.61	1,373,000	17.492	1.76%
2001-12-04	0	45.50	45.50	45.60	44.60	45.60	1,051,188	47,667,981	45.347	17.23	17.23	17.27	16.89	17.27	2,775,179	17.177	-0.87%
2001-12-03	0	45.90	45.90	46.00	45.80	47.90	1,390,567	65,205,128	46.891	17.39	17.39	17.42	17.35	18.14	3,671,153	17.761	-4.18%
2001-11-30	0	47.90	47.80	48.00	47.00	48.70	513,000	24,559,000	47.873	18.14	18.11	18.18	17.80	18.45	1,354,341	18.134	-1.64%
2001-11-29	0	48.70	48.70	49.00	48.70	49.60	838,000	41,262,200	49.239	18.45	18.45	18.56	18.45	18.79	2,212,354	18.651	-0.41%
2001-11-28	0	48.90	48.70	49.00	48.80	49.90	1,092,000	53,966,700	49.420	18.52	18.45	18.56	18.48	18.90	2,882,924	18.719	-2.69%
2001-11-27	0	50.25	49.80	50.00	50.00	51.00	230,001	11,620,300	50.523	19.03	18.86	18.94	18.94	19.32	607,212	19.137	0.70%
2001-11-26	0	49.90	49.80	49.90	49.30	50.00	47,201	2,345,510	49.692	18.90	18.86	18.90	18.67	18.94	124,613	18.822	1.22%
2001-11-23	0	49.30	49.20	49.40	48.50	49.30	710,014	34,585,394	48.711	18.67	18.64	18.71	18.37	18.67	1,874,465	18.451	1.02%
2001-11-22	0	48.80	48.40	48.80	48.10	49.20	537,000	26,206,700	48.802	18.48	18.33	18.48	18.22	18.64	1,417,702	18.485	0.00%
2001-11-21	0	48.80	48.50	48.80	48.50	49.20	465,000	22,697,400	48.812	18.48	18.37	18.48	18.37	18.64	1,227,619	18.489	-0.20%
2001-11-20	0	49.50	49.50	49.70	49.40	49.80	1,654,000	81,927,500	49.533	18.52	18.52	18.60	18.49	18.63	4,420,205	18.535	-0.40%
2001-11-19	0	49.70	49.60	49.70	49.60	49.90	948,000	47,147,000	49.733	18.60	18.56	18.60	18.56	18.67	2,533,467	18.610	-0.40%
2001-11-16	0	49.90	49.80	49.90	49.80	50.50	6,877,000	343,536,100	49.954	18.67	18.63	18.67	18.63	18.90	18,378,324	18.692	-0.20%
2001-11-15	0	50.00	49.90	50.00	49.70	52.25	5,941,000	297,617,855	50.096	18.71	18.67	18.71	18.60	19.55	15,876,926	18.745	0.20%
2001-11-14	1	49.90	-	-	-	-	0	0	-	18.67	-	-	-	-	0	-	0.00%
2001-11-13	0	49.90	49.80	49.90	49.80	50.00	1,299,000	64,899,984	49.961	18.67	18.63	18.67	18.63	18.71	3,471,491	18.695	0.00%
2001-11-12	0	49.90	49.90	50.00	49.90	50.00	1,591,800	79,521,200	49.957	18.67	18.67	18.71	18.67	18.71	4,253,979	18.693	0.00%
2001-11-09	0	49.90	49.90	50.00	49.70	50.00	1,547,000	77,249,000	49.935	18.67	18.67	18.71	18.60	18.71	4,134,254	18.685	-0.20%
2001-11-08	0	50.00	49.90	50.00	49.80	50.00	1,202,000	60,043,156	49.953	18.71	18.67	18.71	18.63	18.71	3,212,265	18.692	0.00%
2001-11-07	0	50.00	49.90	50.00	49.90	50.25	765,000	38,428,766	50.234	18.71	18.67	18.71	18.67	18.80	2,044,411	18.797	-0.50%
2001-11-06	0	50.25	50.25	50.75	50.25	51.25	1,721,000	87,191,272	50.663	18.80	18.80	18.99	18.80	19.18	4,599,258	18.958	-1.95%
2001-11-05	0	51.25	51.25	51.50	50.50	51.50	2,946,000	149,641,538	50.795	19.18	19.18	19.27	18.90	19.27	7,872,988	19.007	1.49%
2001-11-02	0	50.50	50.25	50.50	50.25	51.00	2,968,320	149,886,660	50.495	18.90	18.80	18.90	18.80	19.08	7,932,637	18.895	0.00%
2001-11-01	0	50.50	50.25	50.50	50.50	51.50	4,181,000	212,589,000	50.846	18.90	18.80	18.90	18.90	19.27	11,173,443	19.026	-1.94%
2001-10-31	0	51.50	51.50	51.75	51.50	51.75	989,000	51,125,500	51.694	19.27	19.27	19.36	19.27	19.36	2,643,037	19.343	-0.48%
2001-10-30	0	51.75	51.50	51.75	51.25	52.25	2,875,000	148,836,250	51.769	19.36	19.27	19.36	19.18	19.55	7,683,246	19.372	0.49%
2001-10-29	0	51.50	51.25	51.50	51.25	51.50	608,000	31,306,750	51.491	19.27	19.18	19.27	19.18	19.27	1,624,839	19.268	0.49%
2001-10-26	0	51.25	51.00	51.25	51.00	51.75	1,227,000	62,898,250	51.262	19.18	19.08	19.18	19.08	19.36	3,279,076	19.182	-0.49%
2001-10-24	0	51.50	51.50	51.75	50.00	52.00	2,800,670	143,868,958	51.369	19.27	19.27	19.36	18.71	19.46	7,484,604	19.222	6.40%
2001-10-23	1	48.40	-	-	-	-	0	0	-	18.11	-	-	-	-	0	-	0.00%
2001-10-22	0	48.40	48.30	48.40	48.00	48.40	85,000	4,092,100	48.142	18.11	18.07	18.11	17.96	18.11	227,157	18.014	1.26%
2001-10-19	0	47.80	47.70	47.80	47.70	47.80	104,000	4,964,850	47.739	17.89	17.85	17.89	17.85	17.89	277,933	17.863	0.21%
2001-10-18	0	47.70	47.70	47.80	47.60	47.80	913,000	43,561,270	47.712	17.85	17.85	17.89	17.81	17.89	2,439,932	17.853	-0.21%
2001-10-17	0	47.80	47.60	47.80	47.50	48.00	1,126,000	53,711,940	47.702	17.89	17.81	17.89	17.77	17.96	3,009,160	17.849	-0.42%
2001-10-16	0	48.00	47.90	48.00	47.80	48.20	731,000	35,081,300	47.991	17.96	17.92	17.96	17.89	18.04	1,953,549	17.958	0.00%
2001-10-15	0	48.00	48.00	48.10	47.90	48.20	461,000	22,159,100	48.067	17.96	17.96	18.00	17.92	18.04	1,231,992	17.986	-0.21%
2001-10-12	0	48.10	48.00	48.10	48.00	48.10	395,000	18,998,900	48.098	18.00	17.96	18.00	17.96	18.00	1,055,611	17.998	0.21%
2001-10-11	0	48.00	48.00	48.10	48.00	48.90	860,000	41,342,900	48.073	17.96	17.96	18.00	17.96	18.30	2,298,293	17.989	-1.84%
2001-10-10	0	48.90	48.50	48.90	48.50	48.90	44,000	2,147,000	48.795	18.30	18.15	18.30	18.15	18.30	117,587	18.259	0.41%
2001-10-09	0	48.70	48.70	48.90	48.70	48.90	470,000	22,971,900	48.876	18.22	18.22	18.30	18.22	18.30	1,256,044	18.289	0.00%
2001-10-08	0	48.70	48.70	48.80	48.30	48.90	204,000	9,904,200	48.550	18.22	18.22	18.26	18.07	18.30	545,176	18.167	-0.41%
2001-10-05	0	48.90	48.70	48.90	48.30	48.90	418,012	20,310,086	48.587	18.30	18.22	18.30	18.07	18.30	1,117,109	18.181	1.45%
2001-10-04	0	48.20	48.20	48.50	48.00	48.40	367,000	17,700,600	48.231	18.04	18.04	18.15	17.96	18.11	980,783	18.047	-0.41%
2001-10-03	0	48.40	48.30	48.40	48.20	49.00	224,765	10,871,098	48.367	18.11	18.07	18.11	18.04	18.34	600,669	18.098	0.41%
2001-09-28	0	48.20	48.10	48.20	47.90	48.30	495,000	23,780,489	48.041	18.04	18.00	18.04	17.92	18.07	1,322,854	17.977	0.42%
2001-09-27	0	48.00	47.90	48.00	47.80	48.00	478,000	22,858,050	47.820	17.96	17.92	17.96	17.89	17.96	1,277,423	17.894	0.21%
2001-09-26	0	47.90	47.90	48.10	47.70	48.00	766,000	36,713,027	47.928	17.92	17.92	18.00	17.85	17.96	2,047,084	17.934	-0.42%
2001-09-25	0	48.10	47.90	48.10	47.80	48.20	527,500	25,295,850	47.954	18.00	17.92	18.00	17.89	18.04	1,409,709	17.944	-0.62%
2001-09-24	0	48.40	48.00	48.40	48.00	49.00	288,200	13,996,340	48.565	18.11	17.96	18.11	17.96	18.34	770,195	18.172	-1.22%
2001-09-21	0	49.00	48.40	49.00	48.00	49.00	563,000	27,356,900	48.591	18.34	18.11	18.34	17.96	18.34	1,504,580	18.182	1.03%
2001-09-20	0	48.50	48.30	48.80	48.50	49.60	539,000	26,482,100	49.132	18.15	18.07	18.26	18.15	18.56	1,440,442	18.385	-2.41%
2001-09-19	0	49.70	49.60	49.70	49.60	49.80	123,200	6,123,040	49.700	18.60	18.56	18.60	18.56	18.63	329,244	18.597	-0.20%
2001-09-18	0	49.80	49.80	49.90	49.60	49.90	305,000	15,138,800	49.635	18.63	18.63	18.67	18.56	18.67	815,092	18.573	-0.20%
2001-09-17	0	49.90	49.80	49.90	49.40	49.90	561,400	27,948,800	49.784	18.67	18.63	18.67	18.49	18.67	1,500,304	18.629	-0.20%
2001-09-14	0	50.00	49.90	50.00	49.30	50.00	885,400	44,166,390	49.883	18.71	18.67	18.71	18.45	18.71	2,366,172	18.666	0.20%
2001-09-13	0	49.90	49.70	49.90	48.30	49.90	912,000	44,629,300	48.936	18.67	18.60	18.67	18.07	18.67	2,437,259	18.311	2.25%
2001-09-12	0	48.80	48.50	48.80	47.70	49.10	2,437,000	117,609,200	48.260	18.26	18.15	18.26	17.85	18.37	6,512,720	18.058	-2.01%
2001-09-11	0	49.80	49.70	49.80	48.50	49.90	867,400	43,000,280	49.574	18.63	18.60	18.63	18.15	18.67	2,318,069	18.550	2.26%
2001-09-10	0	48.70	48.50	48.80	48.10	48.90	734,000	35,613,800	48.520	18.22	18.15	18.26	18.00	18.30	1,961,566	18.156	3.40%
2001-09-07	1	47.10	46.90	47.20	47.00	47.10	71,000	3,342,300	47.075	17.62	17.55	17.66	17.59	17.62	189,743	17.615	-0.21%
2001-09-06	0	47.20	47.00	47.20	47.00	47.70	707,000	33,405,300	47.249	17.66	17.59	17.66	17.59	17.85	1,889,410	17.680	0.00%
2001-09-05	0	47.20	47.00	47.20	46.70	47.50	388,000	18,338,700	47.265	17.66	17.59	17.66	17.47	17.77	1,036,904	17.686	1.07%
2001-09-04	0	46.70	46.70	46.90	46.30	47.30	457,000	21,345,276	46.707	17.47	17.47	17.55	17.33	17.70	1,221,302	17.477	-0.64%
2001-09-03	0	47.00	46.30	47.00	45.60	47.80	1,115,000	51,766,100	46.427	17.59	17.33	17.59	17.06	17.89	2,979,763	17.373	1.29%
2001-08-31	0	46.40	45.90	46.40	44.60	48.10	1,255,000	57,722,100	45.994	17.36	17.18	17.36	16.69	18.00	3,353,904	17.210	3.34%
2001-08-30	0	44.90	44.80	44.90	44.60	44.90	231,000	10,356,586	44.834	16.80	16.76	16.80	16.69	16.80	617,332	16.776	-0.22%
2001-08-29	0	45.00	44.80	45.00	44.70	45.00	179,000	8,008,300	44.739	16.84	16.76	16.84	16.73	16.84	478,366	16.741	0.67%
2001-08-28	0	44.70	44.50	44.70	44.40	45.00	419,686	18,695,742	44.547	16.73	16.65	16.73	16.61	16.84	1,121,583	16.669	-0.22%
2001-08-27	0	44.80	44.60	44.80	44.40	44.80	831,000	36,790,400	44.272	16.76	16.69	16.76	16.61	16.76	2,220,792	16.566	1.59%
2001-08-24	0	44.10	44.00	44.10	43.90	44.10	388,000	17,072,600	44.002	16.50	16.46	16.50	16.43	16.50	1,036,904	16.465	0.00%
2001-08-23	0	44.10	44.00	44.10	43.90	44.20	430,235	18,914,963	43.964	16.50	16.46	16.50	16.43	16.54	1,149,774	16.451	0.46%
2001-08-22	0	43.90	43.70	44.00	43.60	44.00	376,860	16,534,192	43.874	16.43	16.35	16.46	16.31	16.46	1,007,133	16.417	0.23%
2001-08-21	0	43.80	43.60	43.80	43.50	43.90	140,000	6,110,044	43.643	16.39	16.31	16.39	16.28	16.43	374,141	16.331	-0.23%
2001-08-20	0	43.90	43.40	43.90	43.50	44.10	452,000	19,766,592	43.731	16.43	16.24	16.43	16.28	16.50	1,207,940	16.364	-0.45%
2001-08-17	0	44.10	44.00	44.10	44.00	44.10	184,000	8,100,200	44.023	16.50	16.46	16.50	16.46	16.50	491,728	16.473	0.23%
2001-08-16	0	44.00	43.80	44.00	43.50	44.10	426,000	18,648,800	43.777	16.46	16.39	16.46	16.28	16.50	1,138,457	16.381	0.46%
2001-08-15	0	43.80	43.80	43.90	43.60	44.00	436,000	19,072,400	43.744	16.39	16.39	16.43	16.31	16.46	1,165,181	16.369	-0.90%
2001-08-14	0	44.20	44.00	44.20	43.60	44.70	439,000	19,315,500	43.999	16.54	16.46	16.54	16.31	16.73	1,173,198	16.464	1.14%
2001-08-13	0	43.70	43.60	43.70	43.50	44.10	256,000	11,212,600	43.799	16.35	16.31	16.35	16.28	16.50	684,143	16.389	-1.80%
2001-08-10	0	44.50	44.40	44.50	44.00	44.50	519,000	23,055,800	44.424	16.65	16.61	16.65	16.46	16.65	1,386,993	16.623	1.14%
2001-08-09	0	44.00	43.90	44.00	43.70	44.80	147,000	6,452,900	43.897	16.46	16.43	16.46	16.35	16.76	392,848	16.426	-0.45%
2001-08-08	0	44.20	44.10	44.20	44.00	44.40	591,400	26,092,800	44.120	16.54	16.50	16.54	16.46	16.61	1,580,477	16.509	-0.90%
2001-08-07	0	44.60	44.20	44.60	43.50	44.60	562,000	24,840,700	44.201	16.69	16.54	16.69	16.28	16.69	1,501,907	16.539	1.59%
2001-08-06	0	43.90	43.80	44.00	43.40	44.30	467,000	20,420,100	43.726	16.43	16.39	16.46	16.24	16.58	1,248,026	16.362	-0.90%
2001-08-03	0	44.30	44.20	44.40	44.10	44.60	293,100	13,020,900	44.425	16.58	16.54	16.61	16.50	16.69	783,290	16.623	0.00%
2001-08-02	0	44.30	44.30	44.40	43.60	44.40	425,900	18,709,870	43.930	16.58	16.58	16.61	16.31	16.61	1,138,189	16.438	1.61%
2001-08-01	0	43.60	43.40	43.60	43.40	44.50	217,000	9,474,900	43.663	16.31	16.24	16.31	16.24	16.65	579,918	16.338	-1.36%
2001-07-31	0	44.20	44.00	44.40	44.00	44.50	255,000	11,288,200	44.267	16.54	16.46	16.61	16.46	16.65	681,470	16.564	-0.90%
2001-07-30	0	44.60	44.30	44.60	44.00	44.60	389,000	17,267,600	44.390	16.69	16.58	16.69	16.46	16.69	1,039,577	16.610	0.00%
2001-07-27	0	44.60	44.50	44.60	44.30	44.80	157,500	7,026,913	44.615	16.69	16.65	16.69	16.58	16.76	420,908	16.695	-0.45%
2001-07-26	0	44.80	44.80	44.90	44.00	45.00	592,700	26,508,540	44.725	16.76	16.76	16.80	16.46	16.84	1,583,951	16.736	-0.67%
2001-07-24	0	45.10	45.00	45.10	44.90	45.10	223,000	10,035,100	45.000	16.88	16.84	16.88	16.80	16.88	595,953	16.839	-0.22%
2001-07-23	0	45.20	45.10	45.20	44.90	45.20	265,000	11,952,900	45.105	16.91	16.88	16.91	16.80	16.91	708,195	16.878	-0.44%
2001-07-20	0	45.40	45.00	45.40	44.50	45.50	1,043,800	47,213,300	45.232	16.99	16.84	16.99	16.65	17.03	2,789,486	16.925	2.02%
2001-07-19	0	44.50	44.80	44.90	44.00	45.10	1,444,000	64,763,400	44.850	16.65	16.76	16.80	16.46	16.88	3,858,994	16.782	-1.11%
2001-07-18	0	45.00	44.90	45.40	44.80	45.00	3,077,000	138,160,300	44.901	16.84	16.80	16.99	16.76	16.84	8,223,077	16.802	0.00%
2001-07-17	0	45.00	44.90	45.00	44.70	45.00	544,627	24,468,776	44.928	16.84	16.80	16.84	16.73	16.84	1,455,479	16.811	0.22%
2001-07-16	0	44.90	44.90	45.00	44.90	45.00	799,000	35,882,700	44.910	16.80	16.80	16.84	16.80	16.84	2,135,274	16.805	-0.22%
2001-07-13	0	45.00	44.90	45.00	44.70	45.00	2,931,000	131,620,600	44.906	16.84	16.80	16.84	16.73	16.84	7,832,902	16.804	0.22%
2001-07-12	0	44.90	44.90	45.00	44.80	45.00	397,000	17,833,900	44.922	16.80	16.80	16.84	16.76	16.84	1,060,956	16.809	-0.22%
2001-07-11	0	45.00	44.80	45.00	44.60	45.30	621,000	27,931,325	44.978	16.84	16.76	16.84	16.69	16.95	1,659,581	16.830	1.12%
2001-07-10	0	44.50	44.50	45.00	44.10	44.80	628,000	27,977,200	44.550	16.65	16.65	16.84	16.50	16.76	1,678,288	16.670	0.68%
2001-07-09	0	44.20	44.20	44.30	44.20	44.80	1,334,200	59,305,200	44.450	16.54	16.54	16.58	16.54	16.76	3,565,560	16.633	-1.56%
2001-07-05	0	44.90	44.40	44.90	44.40	45.40	1,989,500	88,796,134	44.632	16.80	16.61	16.80	16.61	16.99	5,316,806	16.701	-0.88%
2001-07-04	0	45.30	45.10	45.40	44.90	45.60	943,000	42,598,070	45.173	16.95	16.88	16.99	16.80	17.06	2,520,105	16.903	0.00%
2001-07-03	0	45.30	45.20	45.30	45.20	45.90	526,000	23,878,400	45.396	16.95	16.91	16.95	16.91	17.18	1,405,700	16.987	-0.88%
2001-06-29	0	45.70	45.50	45.70	44.70	45.80	940,000	42,518,200	45.232	17.10	17.03	17.10	16.73	17.14	2,512,087	16.925	1.56%
2001-06-28	0	45.00	44.70	45.10	44.70	45.10	1,089,000	48,946,200	44.946	16.84	16.73	16.88	16.73	16.88	2,910,280	16.818	0.00%
2001-06-27	0	45.00	44.90	45.00	44.90	45.00	844,000	37,963,700	44.981	16.84	16.80	16.84	16.80	16.84	2,255,534	16.831	0.00%
2001-06-26	0	45.00	44.90	45.00	44.20	45.30	2,127,900	95,580,069	44.918	16.84	16.80	16.84	16.54	16.95	5,686,671	16.808	2.51%
2001-06-22	0	43.90	43.80	43.90	43.50	44.50	578,883	25,574,287	44.179	16.43	16.39	16.43	16.28	16.65	1,547,026	16.531	-2.01%
2001-06-21	0	44.80	44.30	44.80	43.60	45.10	1,538,000	67,738,270	44.043	16.76	16.58	16.76	16.31	16.88	4,110,202	16.481	1.59%
2001-06-20	0	44.10	44.00	44.10	41.80	44.10	1,502,400	65,240,135	43.424	16.50	16.46	16.50	15.64	16.50	4,015,064	16.249	6.01%
2001-06-19	0	41.60	41.60	41.70	41.40	42.00	767,000	32,022,257	41.750	15.57	15.57	15.60	15.49	15.72	2,049,756	15.622	-0.95%
2001-06-18	0	42.00	41.90	42.10	41.90	42.10	609,388	25,581,192	41.978	15.72	15.68	15.75	15.68	15.75	1,628,549	15.708	0.00%
2001-06-15	0	42.00	41.90	42.40	41.70	42.50	539,682	22,701,898	42.065	15.72	15.68	15.87	15.60	15.90	1,442,264	15.740	-1.64%
2001-06-14	0	42.70	42.50	42.60	42.20	43.00	637,000	27,147,950	42.618	15.98	15.90	15.94	15.79	16.09	1,702,340	15.947	-0.93%
2001-06-13	0	43.10	43.00	43.10	42.50	44.00	744,200	32,231,770	43.311	16.13	16.09	16.13	15.90	16.46	1,988,825	16.206	-2.05%
2001-06-12	0	44.00	43.90	44.00	43.90	44.30	597,000	26,343,690	44.127	16.46	16.43	16.46	16.43	16.58	1,595,443	16.512	-0.90%
2001-06-11	0	44.40	44.30	44.40	44.30	44.80	137,000	6,099,238	44.520	16.61	16.58	16.61	16.58	16.76	366,123	16.659	-1.11%
2001-06-08	0	44.90	44.40	44.90	44.20	45.00	428,000	18,997,850	44.388	16.80	16.61	16.80	16.54	16.84	1,143,801	16.609	1.58%
2001-06-07	0	44.20	44.20	44.30	43.90	44.30	257,500	11,338,250	44.032	16.54	16.54	16.58	16.43	16.58	688,152	16.476	0.23%
2001-06-06	0	44.10	44.00	44.10	43.90	44.50	2,052,000	90,296,300	44.004	16.50	16.46	16.50	16.43	16.65	5,483,833	16.466	-0.68%
2001-06-05	0	44.40	44.30	44.40	44.20	45.40	281,500	12,487,700	44.361	16.61	16.58	16.61	16.54	16.99	752,290	16.600	-0.45%
2001-06-04	0	44.60	44.50	44.90	44.00	44.90	458,200	20,270,265	44.239	16.69	16.65	16.80	16.46	16.80	1,224,509	16.554	-0.22%
2001-06-01	0	44.70	44.70	44.80	44.40	45.20	334,000	14,917,300	44.663	16.73	16.73	16.76	16.61	16.91	892,593	16.712	-0.89%
2001-05-31	0	45.10	45.10	45.20	44.90	45.30	212,000	9,561,900	45.103	16.88	16.88	16.91	16.80	16.95	566,556	16.877	-0.44%
2001-05-30	0	45.30	45.20	45.30	45.20	46.50	566,000	25,787,830	45.562	16.95	16.91	16.95	16.91	17.40	1,512,597	17.049	-3.21%
2001-05-29	0	46.80	46.70	46.90	46.50	46.90	458,500	21,409,350	46.694	17.51	17.47	17.55	17.40	17.55	1,225,311	17.473	0.21%
2001-05-28	0	46.70	46.70	46.80	46.30	47.00	450,178	21,059,400	46.780	17.47	17.47	17.51	17.33	17.59	1,203,071	17.505	-0.43%
2001-05-25	0	46.90	46.80	47.00	46.50	47.20	1,334,400	62,599,500	46.912	17.55	17.51	17.59	17.40	17.66	3,566,095	17.554	1.52%
2001-05-24	0	46.20	46.20	46.30	45.10	46.30	1,290,000	58,884,832	45.647	17.29	17.29	17.33	16.88	17.33	3,447,439	17.081	2.21%
2001-05-23	0	45.20	45.00	45.30	44.00	45.50	2,194,000	98,378,800	44.840	16.91	16.84	16.95	16.46	17.03	5,863,319	16.779	2.73%
2001-05-22	0	44.00	44.00	44.10	43.90	44.30	1,099,000	48,397,000	44.037	16.46	16.46	16.50	16.43	16.58	2,937,004	16.478	0.00%
2001-05-21	0	44.00	43.70	44.00	43.80	44.30	202,000	8,910,300	44.110	16.46	16.35	16.46	16.39	16.58	539,832	16.506	0.46%
2001-05-18	0	43.80	43.80	43.90	43.80	44.00	167,000	7,330,000	43.892	16.39	16.39	16.43	16.39	16.46	446,296	16.424	-0.45%
2001-05-17	0	44.00	43.80	44.00	43.80	44.10	288,000	12,645,000	43.906	16.46	16.39	16.46	16.39	16.50	769,661	16.429	0.46%
2001-05-16	0	43.80	43.70	43.80	43.70	44.00	207,000	9,066,300	43.799	16.39	16.35	16.39	16.35	16.46	553,194	16.389	-0.45%
2001-05-15	0	44.00	43.70	44.00	43.50	44.40	423,300	18,648,886	44.056	16.46	16.35	16.46	16.28	16.61	1,131,241	16.485	1.38%
2001-05-14	0	43.40	43.30	43.40	43.00	43.50	148,000	6,393,600	43.200	16.24	16.20	16.24	16.09	16.28	395,520	16.165	0.93%
2001-05-11	0	43.00	42.90	43.00	42.80	43.50	639,600	27,482,710	42.969	16.09	16.05	16.09	16.02	16.28	1,709,288	16.078	-1.15%
2001-05-10	0	43.50	43.40	43.50	42.60	43.60	613,420	26,451,347	43.121	16.28	16.24	16.28	15.94	16.31	1,639,324	16.136	1.40%
2001-05-09	0	42.90	42.80	42.90	42.70	42.90	2,427,000	103,909,139	42.814	16.05	16.02	16.05	15.98	16.05	6,485,996	16.021	-0.23%
2001-05-08	0	43.00	42.90	43.10	42.50	43.20	963,600	41,318,460	42.879	16.09	16.05	16.13	15.90	16.17	2,575,157	16.045	0.00%
2001-05-07	0	43.00	43.00	43.10	42.50	43.50	412,080	17,686,824	42.921	16.09	16.09	16.13	15.90	16.28	1,101,256	16.061	-1.60%
2001-05-04	0	43.70	43.50	43.70	43.50	44.20	700,624	30,671,844	43.778	16.35	16.28	16.35	16.28	16.54	1,872,371	16.381	-1.35%
2001-05-03	0	44.30	44.20	44.40	44.10	44.90	235,000	10,440,796	44.429	16.58	16.54	16.61	16.50	16.80	628,022	16.625	-1.34%
2001-05-02	0	44.90	44.70	45.00	44.30	45.40	626,200	27,986,440	44.692	16.80	16.73	16.84	16.58	16.99	1,673,478	16.724	-0.44%
2001-04-27	0	45.10	45.00	45.10	44.90	45.60	890,600	40,329,552	45.284	16.88	16.84	16.88	16.80	17.06	2,380,069	16.945	-1.10%
2001-04-26	0	45.60	45.60	45.80	44.00	47.00	1,762,820	80,816,230	45.845	17.06	17.06	17.14	16.46	17.59	4,711,019	17.155	3.64%
2001-04-25	0	44.00	43.90	44.00	42.80	44.20	1,345,660	58,406,862	43.404	16.46	16.43	16.46	16.02	16.54	3,596,187	16.241	2.56%
2001-04-24	0	42.90	42.90	43.00	42.70	43.00	977,000	41,859,100	42.845	16.05	16.05	16.09	15.98	16.09	2,610,967	16.032	0.23%
2001-04-23	0	42.80	42.80	42.90	42.20	42.90	1,937,000	82,372,900	42.526	16.02	16.02	16.05	15.79	16.05	5,176,503	15.913	0.71%
2001-04-20	0	42.50	42.50	42.60	42.30	42.50	1,219,480	51,720,740	42.412	15.90	15.90	15.94	15.83	15.90	3,258,979	15.870	-0.23%
2001-04-19	0	42.60	42.60	42.70	42.30	43.00	3,475,200	147,719,260	42.507	15.94	15.94	15.98	15.83	16.09	9,287,240	15.906	0.24%
2001-04-18	0	42.50	42.50	42.60	42.20	43.00	2,776,000	118,577,400	42.715	15.90	15.90	15.94	15.79	16.09	7,418,675	15.984	0.95%
2001-04-17	0	42.10	42.00	42.10	39.70	42.50	5,845,100	242,774,931	41.535	15.75	15.72	15.75	14.86	15.90	15,620,640	15.542	9.07%
2001-04-12	0	38.60	38.50	38.60	38.00	51.00	14,635,950	627,023,059	42.841	14.44	14.41	14.44	14.22	19.08	39,113,600	16.031	40.36%
2001-04-11	1	27.50	-	-	-	-	0	0	-	10.29	-	-	-	-	0	-	0.00%
2001-04-10	1	27.50	-	-	-	-	0	0	-	10.29	-	-	-	-	0	-	0.00%
2001-04-09	1	27.50	-	-	-	-	0	0	-	10.29	-	-	-	-	0	-	0.00%
2001-04-06	1	27.50	-	-	-	-	0	0	-	10.29	-	-	-	-	0	-	0.00%
2001-04-04	0	27.50	26.90	27.30	24.20	27.50	2,409,000	60,793,200	25.236	10.29	10.07	10.22	9.055	10.29	6,437,892	9.4430	13.17%
2001-04-03	0	24.50	24.50	24.55	23.55	24.65	1,254,000	30,183,200	24.070	9.093	9.093	9.111	8.740	9.149	3,378,813	8.9331	4.03%
2001-04-02	0	23.55	23.55	23.65	23.40	23.70	559,000	13,156,550	23.536	8.740	8.740	8.777	8.685	8.796	1,506,186	8.7350	0.21%
2001-03-30	0	23.50	23.45	23.50	23.10	23.60	726,000	17,030,400	23.458	8.722	8.703	8.722	8.573	8.759	1,956,155	8.7061	2.17%
2001-03-29	0	23.00	23.05	23.50	23.00	23.50	801,000	18,573,350	23.188	8.536	8.555	8.722	8.536	8.722	2,158,237	8.6058	-1.92%
2001-03-28	0	23.45	23.45	23.55	23.35	24.20	793,000	18,712,850	23.598	8.703	8.703	8.740	8.666	8.981	2,136,682	8.7579	0.00%
2001-03-27	0	23.45	23.50	23.70	23.10	23.70	568,000	13,312,700	23.438	8.703	8.722	8.796	8.573	8.796	1,530,435	8.6986	1.08%
2001-03-26	0	23.20	23.20	23.25	22.20	23.20	633,000	14,343,000	22.659	8.610	8.610	8.629	8.239	8.610	1,705,573	8.4095	4.98%
2001-03-23	0	22.10	22.10	22.20	21.65	22.20	1,323,000	29,123,300	22.013	8.202	8.202	8.239	8.035	8.239	3,564,729	8.1698	2.08%
2001-03-22	0	21.65	21.65	21.90	21.50	22.00	2,348,000	50,993,120	21.718	8.035	8.035	8.128	7.979	8.165	6,326,518	8.0602	-2.48%
2001-03-21	0	22.20	22.10	22.20	21.75	22.20	2,079,500	45,639,400	21.947	8.239	8.202	8.239	8.072	8.239	5,603,064	8.1454	0.91%
2001-03-20	0	22.00	21.90	22.00	21.95	22.65	3,424,000	75,616,150	22.084	8.165	8.128	8.165	8.146	8.406	9,225,724	8.1962	0.46%
2001-03-19	0	21.90	21.80	21.95	21.30	21.90	3,736,000	80,795,500	21.626	8.128	8.091	8.146	7.905	8.128	10,066,385	8.0263	1.39%
2001-03-16	0	21.60	21.60	21.90	21.35	22.10	949,000	20,544,200	21.648	8.017	8.017	8.128	7.924	8.202	2,557,013	8.0345	-2.26%
2001-03-15	0	22.10	22.20	22.30	21.70	22.80	942,000	20,749,302	22.027	8.202	8.239	8.276	8.054	8.462	2,538,152	8.1750	-4.54%
2001-03-14	0	23.15	22.90	23.25	22.80	23.40	1,007,000	23,265,788	23.104	8.592	8.499	8.629	8.462	8.685	2,713,290	8.5748	1.31%
2001-03-13	0	22.85	22.85	22.95	22.55	23.70	1,182,300	27,552,820	23.304	8.480	8.480	8.518	8.369	8.796	3,185,623	8.6491	-4.79%
2001-03-12	0	24.00	23.95	24.00	23.20	24.20	1,236,000	29,668,100	24.003	8.907	8.889	8.907	8.610	8.981	3,330,314	8.9085	1.69%
2001-03-09	0	23.60	23.55	23.60	23.00	24.10	974,000	23,001,345	23.615	8.759	8.740	8.759	8.536	8.944	2,624,373	8.7645	2.61%
2001-03-08	0	23.00	23.00	23.30	22.65	23.35	847,000	19,444,200	22.957	8.536	8.536	8.647	8.406	8.666	2,282,181	8.5200	1.10%
2001-03-07	0	22.75	22.60	22.75	22.20	22.95	618,000	13,803,440	22.336	8.443	8.388	8.443	8.239	8.518	1,665,157	8.2896	1.56%
2001-03-06	0	22.40	22.00	-	21.40	22.40	1,734,000	37,466,200	21.607	8.313	8.165	-	7.942	8.313	4,672,139	8.0191	5.16%
2001-03-05	0	21.30	21.25	21.30	21.30	22.40	2,080,000	44,613,000	21.449	7.905	7.887	7.905	7.905	8.313	5,604,411	7.9603	-5.33%
2001-03-02	0	22.50	22.45	22.50	22.00	22.75	749,000	16,815,700	22.451	8.351	8.332	8.351	8.165	8.443	2,018,127	8.3323	0.45%
2001-03-01	0	22.40	22.20	22.60	22.20	23.00	476,000	10,884,050	22.866	8.313	8.239	8.388	8.239	8.536	1,282,548	8.4863	-3.45%
2001-02-28	0	23.20	23.15	23.20	22.85	23.80	881,000	20,458,250	23.222	8.610	8.592	8.610	8.480	8.833	2,373,792	8.6184	-3.33%
2001-02-27	0	24.00	23.90	24.10	23.60	24.05	1,090,000	26,084,650	23.931	8.907	8.870	8.944	8.759	8.926	2,936,927	8.8816	-0.21%
2001-02-26	0	24.05	23.90	24.10	23.70	24.40	871,500	20,914,600	23.998	8.926	8.870	8.944	8.796	9.056	2,348,195	8.9067	-1.84%
2001-02-23	0	24.50	24.30	24.50	24.30	24.75	769,500	18,973,166	24.656	9.093	9.019	9.093	9.019	9.186	2,073,363	9.1509	-1.21%
2001-02-22	0	24.80	24.75	24.80	24.05	24.90	759,000	18,753,158	24.708	9.204	9.186	9.204	8.926	9.241	2,045,071	9.1699	-0.20%
2001-02-21	0	24.85	24.80	24.90	23.95	24.90	1,037,000	25,396,650	24.491	9.223	9.204	9.241	8.889	9.241	2,794,122	9.0893	3.76%
2001-02-20	0	23.95	23.75	23.95	23.50	24.25	1,008,063	24,043,057	23.851	8.889	8.814	8.889	8.722	9.000	2,716,154	8.8519	-0.42%
2001-02-19	0	24.05	23.90	24.10	23.20	24.05	1,300,000	30,880,487	23.754	8.926	8.870	8.944	8.610	8.926	3,502,757	8.8161	3.66%
2001-02-16	0	23.20	23.10	23.20	22.50	23.20	387,000	8,795,550	22.728	8.610	8.573	8.610	8.351	8.610	1,042,744	8.4350	2.43%
2001-02-15	0	22.65	22.55	22.65	22.40	22.65	908,000	20,481,620	22.557	8.406	8.369	8.406	8.313	8.406	2,446,541	8.3717	0.44%
2001-02-14	0	22.55	22.50	22.60	22.35	22.70	309,000	6,977,400	22.581	8.369	8.351	8.388	8.295	8.425	832,578	8.3805	0.67%
2001-02-13	0	22.40	22.40	22.60	22.20	22.70	435,000	9,786,200	22.497	8.313	8.313	8.388	8.239	8.425	1,172,076	8.3495	0.00%
2001-02-12	0	22.40	22.15	22.40	22.10	22.40	115,000	2,555,900	22.225	8.313	8.221	8.313	8.202	8.313	309,859	8.2486	0.45%
2001-02-09	0	22.30	22.25	22.45	22.00	22.50	278,000	6,179,950	22.230	8.276	8.258	8.332	8.165	8.351	749,051	8.2504	0.00%
2001-02-08	0	22.30	22.30	22.40	22.20	22.70	755,700	16,882,790	22.341	8.276	8.276	8.313	8.239	8.425	2,036,180	8.2914	0.00%
2001-02-07	0	22.30	22.20	22.30	22.25	22.60	911,000	20,499,126	22.502	8.276	8.239	8.276	8.258	8.388	2,454,624	8.3512	-1.76%
2001-02-06	0	22.70	22.60	22.70	22.35	22.85	662,000	14,932,450	22.557	8.425	8.388	8.425	8.295	8.480	1,783,712	8.3716	-0.66%
2001-02-05	0	22.85	22.80	22.85	22.60	22.95	596,000	13,591,600	22.805	8.480	8.462	8.480	8.388	8.518	1,605,879	8.4636	0.00%
2001-02-02	0	22.85	22.80	22.90	22.80	23.10	1,614,000	36,762,100	22.777	8.480	8.462	8.499	8.462	8.573	4,348,808	8.4534	0.66%
2001-02-01	0	22.70	22.70	22.80	22.60	22.80	2,190,000	49,505,098	22.605	8.425	8.425	8.462	8.388	8.462	5,900,799	8.3896	0.44%
2001-01-31	0	22.60	22.55	22.60	22.60	22.90	901,000	20,393,750	22.635	8.388	8.369	8.388	8.388	8.499	2,427,680	8.4005	-0.22%
2001-01-30	0	22.65	22.45	22.85	22.45	22.85	1,491,000	33,949,458	22.770	8.406	8.332	8.480	8.332	8.480	4,017,393	8.4506	0.44%
2001-01-29	0	22.55	22.40	22.55	22.50	23.10	632,000	14,432,600	22.836	8.369	8.313	8.369	8.351	8.573	1,702,879	8.4754	-1.96%
2001-01-23	0	23.00	23.00	23.10	22.30	23.10	242,000	5,525,500	22.833	8.536	8.536	8.573	8.276	8.573	652,052	8.4740	1.32%
2001-01-22	0	22.70	22.50	22.70	22.00	22.80	457,000	10,210,400	22.342	8.425	8.351	8.425	8.165	8.462	1,231,354	8.2920	2.25%
2001-01-19	0	22.20	22.20	22.25	21.80	22.40	1,322,000	29,385,850	22.228	8.239	8.239	8.258	8.091	8.313	3,562,035	8.2497	3.74%
2001-01-18	0	21.40	21.25	21.40	20.90	21.50	917,400	19,361,980	21.105	7.942	7.887	7.942	7.757	7.979	2,471,869	7.8329	2.39%
2001-01-17	0	20.90	20.90	20.95	20.80	22.30	1,618,000	34,945,150	21.598	7.757	7.757	7.775	7.720	8.276	4,359,585	8.0157	-6.28%
2001-01-16	0	22.30	22.30	22.40	22.30	22.60	70,200	1,576,208	22.453	8.276	8.276	8.313	8.276	8.388	189,149	8.3332	-0.45%
2001-01-15	0	22.40	22.40	22.60	22.30	22.50	84,000	1,879,143	22.371	8.313	8.313	8.388	8.276	8.351	226,332	8.3026	0.45%
2001-01-12	0	22.30	22.30	22.50	22.20	22.45	126,000	2,816,650	22.354	8.276	8.276	8.351	8.239	8.332	339,498	8.2965	0.00%
2001-01-11	0	22.30	22.20	22.30	22.10	23.00	312,000	6,974,700	22.355	8.276	8.239	8.276	8.202	8.536	840,662	8.2967	-3.25%
2001-01-10	0	23.05	23.05	23.20	23.05	23.50	108,000	2,500,400	23.152	8.555	8.555	8.610	8.555	8.722	290,998	8.5925	-1.91%
2001-01-09	0	23.50	23.40	23.50	23.30	23.90	391,000	9,210,050	23.555	8.722	8.685	8.722	8.647	8.870	1,053,522	8.7422	-0.63%
2001-01-08	0	23.65	23.60	23.65	22.80	23.90	1,322,000	30,982,900	23.436	8.777	8.759	8.777	8.462	8.870	3,562,035	8.6981	2.83%
2001-01-05	0	23.00	22.75	23.00	22.75	23.40	1,028,000	23,652,118	23.008	8.536	8.443	8.536	8.443	8.685	2,769,873	8.5391	0.44%
2001-01-04	0	22.90	22.85	23.00	22.60	23.10	712,000	16,292,450	22.883	8.499	8.480	8.536	8.388	8.573	1,918,433	8.4926	3.62%
2001-01-03	0	22.10	22.10	22.15	21.95	22.50	235,000	5,198,450	22.121	8.202	8.202	8.221	8.146	8.351	633,191	8.2099	-3.91%
2001-01-02	0	23.00	22.70	23.00	22.70	23.00	29,000	664,950	22.929	8.536	8.425	8.536	8.425	8.536	78,138	8.5099	-1.08%
2000-12-29	0	23.25	23.15	23.25	22.90	23.30	428,000	9,889,122	23.105	8.629	8.592	8.629	8.499	8.647	1,153,215	8.5753	2.20%
2000-12-28	0	22.75	22.75	22.80	22.75	22.90	172,000	3,907,100	22.716	8.443	8.443	8.462	8.443	8.499	463,442	8.4306	-0.22%
2000-12-27	0	22.80	22.70	22.85	22.60	23.00	92,000	2,101,800	22.846	8.462	8.425	8.480	8.388	8.536	247,887	8.4788	0.66%
2000-12-22	0	22.65	22.60	22.70	22.50	22.80	241,000	5,531,281	22.951	8.406	8.388	8.425	8.351	8.462	649,357	8.5181	-0.66%
2000-12-21	0	22.80	22.70	22.80	22.70	23.30	3,379,000	77,253,200	22.863	8.462	8.425	8.462	8.425	8.647	9,104,474	8.4852	-2.15%
2000-12-20	0	23.30	23.05	23.30	22.55	23.40	879,000	20,234,700	23.020	8.647	8.555	8.647	8.369	8.685	2,368,403	8.5436	2.87%
2000-12-19	0	22.65	22.65	22.70	22.30	22.65	311,000	7,003,750	22.520	8.406	8.406	8.425	8.276	8.406	837,967	8.3580	2.03%
2000-12-18	0	22.20	22.10	22.20	22.00	22.20	366,000	8,114,348	22.170	8.239	8.202	8.239	8.165	8.239	986,161	8.2282	-0.22%
2000-12-15	0	22.25	22.20	22.30	22.05	22.70	874,700	19,649,060	22.464	8.258	8.239	8.276	8.184	8.425	2,356,817	8.3371	-0.45%
2000-12-14	0	22.35	22.35	22.40	21.90	22.50	599,000	13,337,807	22.267	8.295	8.295	8.313	8.128	8.351	1,613,963	8.2640	-0.45%
2000-12-13	0	22.45	22.45	22.50	22.10	22.65	482,000	10,793,600	22.393	8.332	8.332	8.351	8.202	8.406	1,298,715	8.3110	1.13%
2000-12-12	0	22.20	22.15	22.25	22.00	22.20	594,000	13,137,700	22.117	8.239	8.221	8.258	8.165	8.239	1,600,491	8.2085	0.91%
2000-12-11	0	22.00	22.00	22.05	21.60	22.15	1,280,000	28,194,100	22.027	8.165	8.165	8.184	8.017	8.221	3,448,869	8.1749	2.80%
2000-12-08	0	21.40	21.35	21.40	21.25	21.60	356,000	7,618,000	21.399	7.942	7.924	7.942	7.887	8.017	959,217	7.9419	0.23%
2000-12-07	0	21.35	21.35	21.40	21.20	21.80	917,000	19,712,427	21.497	7.924	7.924	7.942	7.868	8.091	2,470,791	7.9782	-1.39%
2000-12-06	0	21.65	21.60	21.80	21.60	22.20	1,182,000	25,830,200	21.853	8.035	8.017	8.091	8.017	8.239	3,184,815	8.1104	-0.69%
2000-12-05	0	21.80	21.70	21.80	21.60	22.25	422,200	9,262,634	21.939	8.091	8.054	8.091	8.017	8.258	1,137,588	8.1423	-2.90%
2000-12-04	0	22.45	22.35	22.45	22.35	22.95	338,000	7,625,238	22.560	8.332	8.295	8.332	8.295	8.518	910,717	8.3728	-1.97%
2000-12-01	0	22.90	22.85	22.90	21.90	22.95	945,000	21,214,700	22.449	8.499	8.480	8.499	8.128	8.518	2,546,235	8.3318	1.78%
2000-11-30	0	22.50	22.45	22.50	21.70	22.50	1,251,000	27,851,950	22.264	8.351	8.332	8.351	8.054	8.351	3,370,730	8.2629	3.45%
2000-11-29	0	21.75	21.70	21.90	21.15	21.80	506,000	10,944,800	21.630	8.072	8.054	8.128	7.850	8.091	1,363,381	8.0277	-0.91%
2000-11-28	0	21.95	21.75	21.95	20.50	22.10	1,493,000	32,298,100	21.633	8.146	8.072	8.146	7.608	8.202	4,022,782	8.0288	6.81%
2000-11-27	0	20.55	20.45	20.55	20.20	20.55	830,400	16,665,300	20.069	7.627	7.590	7.627	7.497	7.627	2,237,454	7.4483	2.24%
2000-11-24	0	20.10	20.00	20.10	19.80	20.20	821,000	16,428,650	20.011	7.460	7.423	7.460	7.348	7.497	2,212,126	7.4266	3.08%
2000-11-23	0	19.50	19.45	19.50	19.40	19.50	90,000	1,754,600	19.496	7.237	7.219	7.237	7.200	7.237	242,499	7.2355	-0.51%
2000-11-22	0	19.60	19.55	19.65	19.50	19.90	115,000	2,253,800	19.598	7.274	7.256	7.293	7.237	7.386	309,859	7.2736	1.55%
2000-11-21	0	19.30	19.30	19.40	19.20	19.30	129,000	2,484,300	19.258	7.163	7.163	7.200	7.126	7.163	347,581	7.1474	-1.03%
2000-11-20	0	19.50	19.20	19.50	19.50	19.80	7,000	137,100	19.586	7.237	7.126	7.237	7.237	7.348	18,861	7.2690	0.00%
2000-11-17	0	19.50	19.40	19.60	19.20	19.60	46,000	893,100	19.415	7.237	7.200	7.274	7.126	7.274	123,944	7.2057	-0.26%
2000-11-16	0	19.55	19.55	19.95	19.40	19.80	20,000	391,900	19.595	7.256	7.256	7.404	7.200	7.348	53,889	7.2724	-2.25%
2000-11-15	0	20.00	19.95	20.00	19.20	20.40	786,000	15,748,750	20.037	7.423	7.404	7.423	7.126	7.571	2,117,821	7.4363	4.71%
2000-11-14	0	19.10	19.10	19.15	18.50	19.10	175,000	3,267,250	18.670	7.089	7.089	7.107	6.866	7.089	471,525	6.9291	3.52%
2000-11-13	0	18.45	18.45	18.50	18.35	18.80	272,000	5,041,450	18.535	6.847	6.847	6.866	6.810	6.977	732,885	6.8789	-4.90%
2000-11-10	0	19.40	19.40	19.50	19.05	20.00	212,000	4,114,850	19.410	7.200	7.200	7.237	7.070	7.423	571,219	7.2036	-4.20%
2000-11-09	0	20.80	20.75	20.95	20.70	21.00	431,000	8,964,800	20.800	7.516	7.497	7.570	7.479	7.588	1,192,840	7.5155	-1.19%
2000-11-08	0	21.05	21.00	21.10	21.00	21.20	369,000	7,778,550	21.080	7.606	7.588	7.624	7.588	7.660	1,021,248	7.6167	0.24%
2000-11-07	0	21.00	21.00	21.05	20.80	21.60	617,000	13,037,600	21.131	7.588	7.588	7.606	7.516	7.805	1,707,616	7.6350	1.94%
2000-11-06	0	20.60	20.50	20.60	20.20	20.60	669,000	13,613,244	20.349	7.443	7.407	7.443	7.299	7.443	1,851,532	7.3524	3.52%
2000-11-03	0	19.90	19.90	20.00	19.90	20.20	943,000	18,861,658	20.002	7.190	7.190	7.226	7.190	7.299	2,609,857	7.2271	-0.50%
2000-11-02	0	20.00	19.95	20.05	19.90	20.20	651,000	13,020,800	20.001	7.226	7.208	7.245	7.190	7.299	1,801,715	7.2269	-1.48%
2000-11-01	0	20.30	20.20	20.30	19.50	20.35	444,200	8,803,498	19.819	7.335	7.299	7.335	7.046	7.353	1,229,373	7.1610	4.10%
2000-10-31	0	19.50	19.50	19.60	19.40	19.60	143,000	2,794,800	19.544	7.046	7.046	7.082	7.010	7.082	395,768	7.0617	0.52%
2000-10-30	0	19.40	19.40	19.60	19.40	19.60	6,000	117,000	19.500	7.010	7.010	7.082	7.010	7.082	16,606	7.0458	-1.02%
2000-10-27	0	19.60	19.35	19.60	19.35	19.70	111,000	2,166,000	19.514	7.082	6.992	7.082	6.992	7.118	307,205	7.0507	0.00%
2000-10-26	0	19.60	19.20	19.60	19.00	19.60	2,125,000	40,425,500	19.024	7.082	6.937	7.082	6.865	7.082	5,881,173	6.8737	3.16%
2000-10-25	0	19.00	19.00	19.10	19.00	19.10	136,000	2,589,650	19.042	6.865	6.865	6.901	6.865	6.901	376,395	6.8801	0.00%
2000-10-24	0	19.00	19.00	19.10	18.70	19.00	162,000	3,069,050	18.945	6.865	6.865	6.901	6.757	6.865	448,353	6.8452	-0.52%
2000-10-23	0	19.10	19.10	19.15	18.70	19.10	59,000	1,120,800	18.997	6.901	6.901	6.919	6.757	6.901	163,289	6.8639	0.53%
2000-10-20	0	19.00	19.00	19.10	18.90	19.20	100,000	1,904,500	19.045	6.865	6.865	6.901	6.829	6.937	276,761	6.8814	1.60%
2000-10-19	0	18.70	18.70	18.95	18.45	19.10	953,000	17,818,250	18.697	6.757	6.757	6.847	6.666	6.901	2,637,533	6.7557	-1.84%
2000-10-18	0	19.05	19.05	19.10	18.50	19.10	755,000	14,325,600	18.974	6.883	6.883	6.901	6.684	6.901	2,089,546	6.8558	-0.78%
2000-10-17	0	19.20	19.15	19.20	18.85	19.50	522,976	10,067,539	19.250	6.937	6.919	6.937	6.811	7.046	1,447,394	6.9556	-1.29%
2000-10-16	0	19.45	19.25	19.55	18.50	19.50	1,176,000	22,147,150	18.833	7.028	6.955	7.064	6.684	7.046	3,254,710	6.8046	-0.51%
2000-10-13	0	19.55	19.50	19.55	18.70	19.75	1,242,000	23,852,750	19.205	7.064	7.046	7.064	6.757	7.136	3,437,372	6.9392	1.56%
2000-10-12	0	19.25	19.15	19.25	18.50	19.25	848,200	16,119,650	19.005	6.955	6.919	6.955	6.684	6.955	2,347,487	6.8668	3.77%
2000-10-11	0	18.55	18.55	18.70	18.50	18.70	636,000	11,811,450	18.571	6.703	6.703	6.757	6.684	6.757	1,760,200	6.7103	-1.85%
2000-10-10	0	18.90	18.90	19.00	18.50	19.00	412,000	7,723,190	18.746	6.829	6.829	6.865	6.684	6.865	1,140,256	6.7732	0.53%
2000-10-09	0	18.80	18.80	18.90	18.80	19.50	348,000	6,615,280	19.009	6.793	6.793	6.829	6.793	7.046	963,128	6.8685	-4.08%
2000-10-05	0	19.60	19.60	19.65	19.50	20.20	386,000	7,633,900	19.777	7.082	7.082	7.100	7.046	7.299	1,068,298	7.1459	-1.51%
2000-10-04	0	19.90	19.85	19.90	19.50	19.90	483,000	9,544,400	19.761	7.190	7.172	7.190	7.046	7.190	1,336,756	7.1400	1.02%
2000-10-03	0	19.70	19.50	19.70	18.75	19.70	709,000	13,838,250	19.518	7.118	7.046	7.118	6.775	7.118	1,962,236	7.0523	5.07%
2000-09-29	0	18.75	18.75	18.85	18.55	18.80	244,000	4,563,700	18.704	6.775	6.775	6.811	6.703	6.793	675,297	6.7581	1.08%
2000-09-28	0	18.55	18.50	18.55	18.30	18.65	264,000	4,878,100	18.478	6.703	6.684	6.703	6.612	6.739	730,649	6.6764	1.92%
2000-09-27	0	18.20	18.10	18.25	17.00	18.20	562,000	9,991,450	17.778	6.576	6.540	6.594	6.142	6.576	1,555,397	6.4237	4.60%
2000-09-26	0	17.40	17.40	17.50	17.10	17.40	221,000	3,798,600	17.188	6.287	6.287	6.323	6.179	6.287	611,642	6.2105	1.75%
2000-09-25	0	17.10	17.10	17.20	16.60	17.30	334,000	5,740,800	17.188	6.179	6.179	6.215	5.998	6.251	924,382	6.2104	4.91%
2000-09-22	0	16.30	16.25	16.40	16.20	16.90	567,976	9,343,806	16.451	5.890	5.871	5.926	5.853	6.106	1,571,936	5.9441	-1.81%
2000-09-21	0	16.60	16.60	16.85	16.55	17.35	1,135,000	19,126,850	16.852	5.998	5.998	6.088	5.980	6.269	3,141,238	6.0890	-5.14%
2000-09-20	0	17.50	17.45	17.60	17.40	17.80	154,000	2,703,950	17.558	6.323	6.305	6.359	6.287	6.432	426,212	6.3441	-0.85%
2000-09-19	0	17.65	17.65	17.70	17.35	17.75	373,000	6,540,900	17.536	6.377	6.377	6.395	6.269	6.413	1,032,319	6.3361	1.15%
2000-09-18	0	17.45	17.30	17.45	17.45	18.40	188,000	3,313,150	17.623	6.305	6.251	6.305	6.305	6.648	520,311	6.3676	-6.68%
2000-09-15	0	18.70	18.60	19.00	18.50	19.30	722,000	13,703,580	18.980	6.757	6.721	6.865	6.684	6.974	1,998,215	6.8579	-2.60%
2000-09-14	0	19.20	19.20	19.35	19.00	19.70	355,000	6,851,350	19.300	6.937	6.937	6.992	6.865	7.118	982,502	6.9734	-3.27%
2000-09-12	0	19.85	19.80	19.85	19.70	20.60	1,372,000	27,361,150	19.943	7.172	7.154	7.172	7.118	7.443	3,797,162	7.2057	-3.17%
2000-09-11	0	20.50	20.50	20.60	20.40	20.80	740,000	15,215,894	20.562	7.407	7.407	7.443	7.371	7.516	2,048,032	7.4295	-1.44%
2000-09-08	0	20.80	20.60	20.80	20.50	20.90	537,000	11,137,150	20.740	7.516	7.443	7.516	7.407	7.552	1,486,207	7.4937	-0.48%
2000-09-07	0	20.90	20.60	20.95	20.15	20.90	475,400	9,775,360	20.562	7.552	7.443	7.570	7.281	7.552	1,315,722	7.4297	2.45%
2000-09-06	0	20.40	20.40	20.50	19.90	20.70	1,948,000	39,515,650	20.285	7.371	7.371	7.407	7.190	7.479	5,391,305	7.3295	3.29%
2000-09-05	0	19.75	19.65	19.75	19.65	20.00	399,200	7,901,350	19.793	7.136	7.100	7.136	7.100	7.226	1,104,830	7.1516	-1.25%
2000-09-04	0	20.00	20.00	20.05	19.95	20.10	320,000	6,405,450	20.017	7.226	7.226	7.245	7.208	7.263	885,635	7.2326	-0.25%
2000-09-01	0	20.05	19.85	20.05	19.80	20.20	544,000	10,863,400	19.969	7.245	7.172	7.245	7.154	7.299	1,505,580	7.2154	0.25%
2000-08-31	0	20.00	19.95	20.00	19.30	20.00	1,098,000	21,877,600	19.925	7.226	7.208	7.226	6.974	7.226	3,038,836	7.1993	3.63%
2000-08-30	0	19.30	19.30	19.40	19.20	19.40	255,000	4,922,250	19.303	6.974	6.974	7.010	6.937	7.010	705,741	6.9746	-1.53%
2000-08-29	0	19.60	19.50	19.60	19.35	19.60	165,000	3,211,000	19.461	7.082	7.046	7.082	6.992	7.082	456,656	7.0316	1.03%
2000-08-28	0	19.40	19.30	19.50	18.75	19.40	125,000	2,383,200	19.066	7.010	6.974	7.046	6.775	7.010	345,951	6.8888	0.00%
2000-08-25	0	19.40	19.40	19.45	18.85	19.70	340,000	6,531,530	19.210	7.010	7.010	7.028	6.811	7.118	940,988	6.9411	-1.52%
2000-08-24	0	19.70	19.65	19.75	18.95	19.90	1,197,000	23,281,885	19.450	7.118	7.100	7.136	6.847	7.190	3,312,830	7.0278	3.96%
2000-08-23	0	18.95	18.95	19.00	18.60	19.00	886,000	16,740,650	18.895	6.847	6.847	6.865	6.721	6.865	2,452,103	6.8271	1.88%
2000-08-22	0	18.60	18.55	18.65	18.60	18.70	199,000	3,707,500	18.631	6.721	6.703	6.739	6.721	6.757	550,755	6.7317	-0.80%
2000-08-21	0	18.75	18.65	18.80	18.35	18.95	546,000	10,220,450	18.719	6.775	6.739	6.793	6.630	6.847	1,511,115	6.7635	2.18%
2000-08-18	0	18.35	18.30	18.40	18.10	18.40	102,000	1,863,700	18.272	6.630	6.612	6.648	6.540	6.648	282,296	6.6019	-0.54%
2000-08-17	0	18.45	18.40	18.45	18.35	18.90	342,440	6,369,908	18.602	6.666	6.648	6.666	6.630	6.829	947,741	6.7212	-1.86%
2000-08-16	0	18.80	18.75	18.90	18.70	19.00	595,000	11,224,950	18.865	6.793	6.775	6.829	6.757	6.865	1,646,728	6.8165	0.00%
2000-08-15	0	18.80	18.60	18.90	18.20	18.95	1,313,000	24,417,352	18.597	6.793	6.721	6.829	6.576	6.847	3,633,873	6.7194	5.03%
2000-08-14	0	17.90	17.95	18.00	17.75	18.00	702,000	12,565,800	17.900	6.468	6.486	6.504	6.413	6.504	1,942,863	6.4677	1.70%
2000-08-11	0	17.60	17.60	17.65	17.50	17.70	382,000	6,717,604	17.585	6.359	6.359	6.377	6.323	6.395	1,057,227	6.3540	1.15%
2000-08-10	0	17.40	17.40	17.60	17.20	17.70	265,200	4,658,970	17.568	6.287	6.287	6.359	6.215	6.395	733,970	6.3476	1.16%
2000-08-09	0	17.20	17.20	17.30	17.20	17.60	344,000	5,973,350	17.364	6.215	6.215	6.251	6.215	6.359	952,058	6.2741	-1.43%
2000-08-08	0	17.45	17.45	17.50	17.35	17.60	237,000	4,139,400	17.466	6.305	6.305	6.323	6.269	6.359	655,924	6.3108	-1.13%
2000-08-07	0	17.65	17.55	17.65	17.10	17.65	419,000	7,297,350	17.416	6.377	6.341	6.377	6.179	6.377	1,159,629	6.2928	2.32%
2000-08-04	0	17.25	17.25	17.30	17.00	17.35	112,000	1,929,100	17.224	6.233	6.233	6.251	6.142	6.269	309,972	6.2235	0.00%
2000-08-03	0	17.25	17.25	17.40	17.25	17.40	205,000	3,543,500	17.285	6.233	6.233	6.287	6.233	6.287	567,360	6.2456	-0.58%
2000-08-02	0	17.35	17.30	17.35	16.90	17.35	475,000	8,194,950	17.253	6.269	6.251	6.269	6.106	6.269	1,314,615	6.2337	2.06%
2000-08-01	0	17.00	16.90	17.00	16.85	17.40	432,000	7,329,400	16.966	6.142	6.106	6.142	6.088	6.287	1,195,608	6.1303	0.00%
2000-07-31	0	17.00	16.95	17.00	16.70	17.05	196,000	3,309,000	16.883	6.142	6.124	6.142	6.034	6.161	542,452	6.1001	-1.16%
2000-07-28	0	17.20	17.20	17.25	17.10	17.40	949,100	16,399,120	17.279	6.215	6.215	6.233	6.179	6.287	2,626,739	6.2431	-0.86%
2000-07-27	0	17.35	17.35	17.40	17.20	17.50	720,000	12,525,450	17.396	6.269	6.269	6.287	6.215	6.323	1,992,680	6.2857	-1.98%
2000-07-26	0	17.70	17.65	17.75	17.70	18.00	613,307	10,978,849	17.901	6.395	6.377	6.413	6.395	6.504	1,697,395	6.4681	-0.28%
2000-07-25	0	17.75	17.70	17.75	17.50	17.85	1,248,000	22,121,950	17.726	6.413	6.395	6.413	6.323	6.450	3,453,978	6.4048	1.43%
2000-07-24	0	17.50	17.50	17.55	16.95	17.50	1,181,000	20,243,485	17.141	6.323	6.323	6.341	6.124	6.323	3,268,548	6.1934	2.94%
2000-07-21	0	17.00	16.90	17.00	16.50	17.30	1,472,000	24,943,600	16.945	6.142	6.106	6.142	5.962	6.251	4,073,923	6.1227	2.72%
2000-07-20	0	16.55	16.55	16.60	16.55	16.80	1,308,000	21,816,500	16.679	5.980	5.980	5.998	5.980	6.070	3,620,035	6.0266	-1.19%
2000-07-19	0	16.75	16.70	16.75	16.60	16.85	690,000	11,565,500	16.762	6.052	6.034	6.052	5.998	6.088	1,909,651	6.0563	0.00%
2000-07-18	0	16.75	16.75	16.85	16.75	16.95	368,000	6,201,950	16.853	6.052	6.052	6.088	6.052	6.124	1,018,481	6.0894	-1.47%
2000-07-17	0	17.00	17.00	17.15	16.90	17.30	391,000	6,655,250	17.021	6.142	6.142	6.197	6.106	6.251	1,082,136	6.1501	0.59%
2000-07-14	0	16.90	16.90	17.00	16.80	17.80	668,000	11,396,250	17.060	6.106	6.106	6.142	6.070	6.432	1,848,764	6.1643	-3.70%
2000-07-13	0	17.55	17.50	17.60	17.50	18.00	738,000	13,100,950	17.752	6.341	6.323	6.359	6.323	6.504	2,042,497	6.4142	-1.68%
2000-07-12	0	17.85	17.85	17.90	17.50	18.50	775,000	14,015,250	18.084	6.450	6.450	6.468	6.323	6.684	2,144,898	6.5342	-0.83%
2000-07-11	0	18.00	17.95	18.00	17.80	18.20	1,256,000	22,647,750	18.032	6.504	6.486	6.504	6.432	6.576	3,476,119	6.5152	1.41%
2000-07-10	0	17.75	17.75	17.80	17.25	17.80	1,273,000	22,431,800	17.621	6.413	6.413	6.432	6.233	6.432	3,523,168	6.3669	4.41%
2000-07-07	0	17.00	16.70	17.00	16.10	17.10	1,551,382	25,556,012	16.473	6.142	6.034	6.142	5.817	6.179	4,293,621	5.9521	5.59%
2000-07-06	0	16.10	16.10	16.20	16.05	16.50	1,156,000	18,700,350	16.177	5.817	5.817	5.853	5.799	5.962	3,199,358	5.8450	-0.62%
2000-07-05	0	16.20	16.20	16.35	15.80	16.40	1,164,000	18,843,000	16.188	5.853	5.853	5.908	5.709	5.926	3,221,499	5.8491	2.86%
2000-07-04	0	15.75	15.75	15.80	15.50	15.80	525,000	8,201,150	15.621	5.691	5.691	5.709	5.600	5.709	1,452,996	5.6443	0.96%
2000-07-03	0	15.60	15.50	15.70	15.35	15.80	730,000	11,445,854	15.679	5.637	5.600	5.673	5.546	5.709	2,020,356	5.6653	-0.32%
2000-06-30	0	15.65	15.60	15.90	15.40	15.90	925,000	14,436,250	15.607	5.655	5.637	5.745	5.564	5.745	2,560,040	5.6391	-0.63%
2000-06-29	0	15.75	15.65	15.75	15.60	16.05	420,000	6,645,350	15.822	5.691	5.655	5.691	5.637	5.799	1,162,396	5.7169	-2.17%
2000-06-28	0	16.10	16.00	16.10	15.70	16.20	615,000	9,860,400	16.033	5.817	5.781	5.817	5.673	5.853	1,702,081	5.7931	2.55%
2000-06-27	0	15.70	15.70	15.85	15.70	16.20	59,000	939,650	15.926	5.673	5.673	5.727	5.673	5.853	163,289	5.7545	-1.88%
2000-06-26	0	16.00	15.90	16.00	15.70	16.20	202,000	3,238,400	16.032	5.781	5.745	5.781	5.673	5.853	559,057	5.7926	1.27%
2000-06-23	0	15.80	15.75	15.80	15.60	15.90	425,000	6,704,300	15.775	5.709	5.691	5.709	5.637	5.745	1,176,235	5.6998	-2.77%
2000-06-22	0	16.25	16.10	16.15	16.10	16.40	485,300	7,864,790	16.206	5.871	5.817	5.835	5.817	5.926	1,343,121	5.8556	-2.11%
2000-06-21	0	16.60	16.55	16.60	16.60	16.70	97,000	1,613,950	16.639	5.998	5.980	5.998	5.998	6.034	268,458	6.0119	-1.19%
2000-06-20	0	16.80	16.65	16.80	16.60	17.00	837,000	14,070,850	16.811	6.070	6.016	6.070	5.998	6.142	2,316,490	6.0742	0.90%
2000-06-19	0	16.65	16.65	16.80	16.65	17.05	994,000	16,746,250	16.847	6.016	6.016	6.070	6.016	6.161	2,751,005	6.0873	-0.60%
2000-06-16	0	16.75	16.75	17.00	16.60	17.10	469,000	7,875,750	16.793	6.052	6.052	6.142	5.998	6.179	1,298,009	6.0676	-0.89%
2000-06-15	0	16.90	16.85	17.00	16.85	17.30	839,000	14,269,334	17.008	6.106	6.088	6.142	6.088	6.251	2,322,025	6.1452	0.00%
2000-06-14	0	16.90	16.85	16.90	16.75	17.00	81,000	1,364,700	16.848	6.106	6.088	6.106	6.052	6.142	224,176	6.0876	0.30%
2000-06-13	0	16.85	16.80	17.00	16.85	17.30	165,000	2,810,000	17.030	6.088	6.070	6.142	6.088	6.251	456,656	6.1534	-2.03%
2000-06-12	0	17.20	17.00	17.55	17.20	17.90	110,000	1,947,050	17.700	6.215	6.142	6.341	6.215	6.468	304,437	6.3956	-3.64%
2000-06-09	0	17.85	17.70	17.85	17.75	17.85	135,000	2,403,400	17.803	6.450	6.395	6.450	6.413	6.450	373,627	6.4326	-0.28%
2000-06-08	0	17.90	17.65	17.90	17.60	18.00	499,000	8,931,200	17.898	6.468	6.377	6.468	6.359	6.504	1,381,038	6.4670	1.42%
2000-06-07	0	17.65	17.60	17.65	17.35	18.25	1,134,000	20,477,182	18.057	6.377	6.359	6.377	6.269	6.594	3,138,470	6.5246	0.86%
2000-06-05	0	17.50	17.45	17.50	16.40	17.50	1,017,000	17,471,300	17.179	6.323	6.305	6.323	5.926	6.323	2,814,660	6.2073	6.71%
2000-06-02	0	16.40	16.20	16.40	15.60	16.50	603,000	9,676,550	16.047	5.926	5.853	5.926	5.637	5.962	1,668,869	5.7983	5.13%
2000-06-01	0	15.60	15.60	15.75	15.50	15.90	169,400	2,661,200	15.710	5.637	5.637	5.691	5.600	5.745	468,833	5.6762	0.65%
2000-05-31	0	15.50	15.35	15.90	15.30	16.00	558,000	8,707,900	15.606	5.600	5.546	5.745	5.528	5.781	1,544,327	5.6386	2.65%
2000-05-30	0	15.10	14.80	15.10	14.80	15.20	796,000	11,954,250	15.018	5.456	5.348	5.456	5.348	5.492	2,203,018	5.4263	0.33%
2000-05-29	0	15.05	14.95	15.05	14.80	15.10	409,000	5,902,900	14.433	5.438	5.402	5.438	5.348	5.456	1,131,953	5.2148	1.69%
2000-05-26	0	14.80	14.60	15.00	14.25	14.80	495,000	7,149,250	14.443	5.348	5.275	5.420	5.149	5.348	1,369,967	5.2186	1.37%
2000-05-25	0	14.60	14.50	14.60	14.35	15.60	228,000	3,383,814	14.841	5.275	5.239	5.275	5.185	5.637	631,015	5.3625	-2.67%
2000-05-24	0	15.00	14.90	15.05	14.90	15.20	77,000	1,158,700	15.048	5.420	5.384	5.438	5.384	5.492	213,106	5.4372	-2.60%
2000-05-23	0	15.40	15.40	15.70	15.20	15.70	75,000	1,152,950	15.373	5.564	5.564	5.673	5.492	5.673	207,571	5.5545	-3.14%
2000-05-22	0	15.90	15.75	15.90	15.80	16.30	194,000	3,086,980	15.912	5.745	5.691	5.745	5.709	5.890	536,916	5.7495	-5.92%
2000-05-19	0	16.90	15.30	17.00	15.00	17.00	1,123,000	17,582,800	15.657	6.106	5.528	6.142	5.420	6.142	3,108,027	5.6572	9.74%
2000-05-18	0	15.40	15.40	15.70	15.10	15.80	518,000	8,405,700	16.227	5.564	5.564	5.673	5.456	5.709	1,433,622	5.8633	-5.52%
2000-05-17	0	16.30	16.20	16.30	16.10	16.75	490,000	7,969,016	16.263	5.890	5.853	5.890	5.817	6.052	1,356,129	5.8763	0.62%
2000-05-16	0	16.20	16.05	16.20	15.30	16.50	816,000	12,800,630	15.687	5.853	5.799	5.853	5.528	5.962	2,258,370	5.6681	6.93%
2000-05-15	0	15.15	14.80	15.15	14.80	15.50	253,150	3,857,600	15.238	5.474	5.348	5.474	5.348	5.600	700,621	5.5060	1.00%
2000-05-12	0	15.00	14.85	15.05	14.05	15.15	940,000	13,795,400	14.676	5.420	5.366	5.438	5.077	5.474	2,601,554	5.3028	4.17%
2000-05-10	0	14.40	14.35	14.40	14.35	14.80	803,000	11,718,322	14.593	5.203	5.185	5.203	5.185	5.348	2,222,391	5.2728	-4.32%
2000-05-09	0	15.05	15.00	15.05	15.05	15.40	575,000	8,684,093	15.103	5.438	5.420	5.438	5.438	5.564	1,591,376	5.4570	-3.22%
2000-05-08	0	15.55	15.50	16.00	15.40	16.40	684,000	10,809,200	15.803	5.619	5.600	5.781	5.564	5.926	1,893,046	5.7100	-3.42%
2000-05-05	0	16.10	16.00	16.10	15.80	16.60	720,000	11,592,951	16.101	5.817	5.781	5.817	5.709	5.998	1,992,680	5.8178	-1.83%
2000-05-04	0	16.40	16.40	16.50	16.35	16.90	391,000	6,490,300	16.599	5.926	5.926	5.962	5.908	6.106	1,082,136	5.9977	-3.81%
2000-05-03	0	17.05	17.00	17.20	17.00	17.50	450,000	7,679,400	17.065	6.161	6.142	6.215	6.142	6.323	1,245,425	6.1661	-3.67%
2000-05-02	0	17.70	17.55	17.80	17.70	18.25	739,000	13,293,950	17.989	6.395	6.341	6.432	6.395	6.594	2,045,264	6.4999	-2.48%
2000-04-28	0	18.15	18.10	18.15	18.10	18.30	666,000	12,108,000	18.180	6.558	6.540	6.558	6.540	6.612	1,843,229	6.5689	0.83%
2000-04-27	0	18.00	18.00	18.05	17.55	18.00	75,000	1,344,100	17.921	6.504	6.504	6.522	6.341	6.504	207,571	6.4754	2.27%
2000-04-26	0	17.60	17.50	17.70	17.60	18.00	161,000	2,867,600	17.811	6.359	6.323	6.395	6.359	6.504	445,585	6.4356	0.00%
2000-04-25	0	17.60	17.60	17.65	17.45	17.80	82,000	1,449,150	17.673	6.359	6.359	6.377	6.305	6.432	226,944	6.3855	0.86%
2000-04-20	0	17.45	17.25	17.50	17.20	17.70	79,000	1,381,000	17.481	6.305	6.233	6.323	6.215	6.395	218,641	6.3163	-0.29%
2000-04-19	0	17.50	17.45	17.50	17.45	18.15	1,050,713	18,522,492	17.628	6.323	6.305	6.323	6.305	6.558	2,907,964	6.3696	0.00%
2000-04-18	0	17.50	17.45	17.50	17.00	17.60	1,782,400	31,100,510	17.449	6.323	6.305	6.323	6.142	6.359	4,932,989	6.3046	2.94%
2000-04-17	0	17.00	17.00	17.10	17.00	17.70	622,000	11,072,350	17.801	6.142	6.142	6.179	6.142	6.395	1,721,454	6.4320	-8.60%
2000-04-14	0	18.60	18.50	18.60	18.20	18.60	286,000	5,260,250	18.392	6.721	6.684	6.721	6.576	6.721	791,537	6.6456	1.36%
2000-04-13	0	18.35	18.25	18.40	18.20	19.00	458,000	8,451,120	18.452	6.630	6.594	6.648	6.576	6.865	1,267,566	6.6672	0.00%
2000-04-12	0	18.35	18.25	18.35	18.20	18.45	314,000	5,757,150	18.335	6.630	6.594	6.630	6.576	6.666	869,030	6.6248	0.27%
2000-04-11	0	18.30	18.10	18.30	18.05	18.35	391,700	7,107,660	18.146	6.612	6.540	6.612	6.522	6.630	1,084,073	6.5564	0.55%
2000-04-10	0	18.20	17.90	18.30	17.70	18.45	508,981	9,201,619	18.079	6.576	6.468	6.612	6.395	6.666	1,408,661	6.5322	-0.82%
2000-04-07	0	18.35	18.20	18.40	17.80	18.55	636,000	11,651,810	18.320	6.630	6.576	6.648	6.432	6.703	1,760,200	6.6196	1.94%
2000-04-06	0	18.15	18.05	18.15	17.70	18.30	765,500	13,844,600	18.086	6.504	6.468	6.504	6.343	6.558	2,136,261	6.4808	2.25%
2000-04-05	0	17.75	17.75	17.80	17.20	18.30	992,962	17,734,331	17.860	6.360	6.360	6.378	6.163	6.558	2,771,033	6.3999	2.31%
2000-04-03	0	17.35	17.30	17.35	17.10	17.40	460,000	7,954,150	17.292	6.217	6.199	6.217	6.128	6.235	1,283,710	6.1962	0.00%
2000-03-31	0	17.35	17.35	17.40	17.25	17.80	1,748,000	30,558,400	17.482	6.217	6.217	6.235	6.181	6.378	4,878,098	6.2644	-2.25%
2000-03-30	0	17.75	17.65	17.75	17.15	18.80	1,873,000	33,762,750	18.026	6.360	6.325	6.360	6.145	6.737	5,226,932	6.4594	3.50%
2000-03-29	0	17.15	17.10	17.20	17.10	18.05	592,000	10,347,900	17.480	6.145	6.128	6.163	6.128	6.468	1,652,079	6.2636	-4.19%
2000-03-28	0	17.90	17.85	17.90	17.90	20.40	1,636,000	30,871,150	18.870	6.414	6.396	6.414	6.414	7.310	4,565,543	6.7618	-2.72%
2000-03-27	0	18.40	18.30	18.40	17.00	19.80	1,411,061	25,809,857	18.291	6.593	6.558	6.593	6.092	7.095	3,937,811	6.5544	9.52%
2000-03-24	0	16.80	16.60	16.85	15.20	16.85	764,800	12,538,600	16.395	6.020	5.948	6.038	5.447	6.038	2,134,308	5.8748	9.45%
2000-03-23	0	15.35	15.35	15.75	15.20	15.90	448,000	6,982,150	15.585	5.500	5.500	5.644	5.447	5.698	1,250,222	5.5847	-2.85%
2000-03-22	0	15.80	15.70	15.90	15.80	16.50	277,000	4,462,050	16.108	5.662	5.626	5.698	5.662	5.913	773,017	5.7723	-3.07%
2000-03-21	0	16.30	16.15	16.30	15.85	16.55	527,000	8,501,400	16.132	5.841	5.787	5.841	5.680	5.930	1,470,685	5.7806	-0.31%
2000-03-20	0	16.35	16.25	16.40	15.20	16.40	406,000	6,459,300	15.910	5.859	5.823	5.877	5.447	5.877	1,133,014	5.7010	4.81%
2000-03-17	0	15.60	15.60	15.80	14.60	15.80	961,000	14,531,650	15.121	5.590	5.590	5.662	5.232	5.662	2,681,838	5.4185	9.09%
2000-03-16	0	14.30	14.30	14.40	14.30	15.00	451,000	6,503,250	14.420	5.124	5.124	5.160	5.124	5.375	1,258,594	5.1671	1.42%
2000-03-15	0	14.10	14.05	14.20	14.00	14.40	184,000	2,591,150	14.082	5.053	5.035	5.088	5.017	5.160	513,484	5.0462	-0.70%
2000-03-14	0	14.20	14.20	14.90	13.90	14.60	873,000	12,331,150	14.125	5.088	5.088	5.339	4.981	5.232	2,436,258	5.0615	-2.74%
2000-03-13	0	14.60	14.50	14.60	14.60	15.00	383,000	5,663,450	14.787	5.232	5.196	5.232	5.232	5.375	1,068,828	5.2987	-3.95%
2000-03-10	0	15.20	-	15.20	15.20	15.75	493,000	7,730,890	15.681	5.447	-	5.447	5.447	5.644	1,375,802	5.6192	-3.18%
2000-03-09	0	15.70	15.60	15.90	15.70	16.90	836,000	13,506,400	16.156	5.626	5.590	5.698	5.626	6.056	2,333,003	5.7893	0.64%
2000-03-08	0	15.60	15.60	15.70	15.00	16.20	801,000	12,552,100	15.671	5.590	5.590	5.626	5.375	5.805	2,235,330	5.6153	2.63%
2000-03-07	0	15.20	15.20	15.40	14.40	15.20	495,000	7,316,530	14.781	5.447	5.447	5.518	5.160	5.447	1,381,384	5.2965	2.01%
2000-03-06	0	14.90	14.90	14.95	14.00	15.10	667,000	9,889,778	14.827	5.339	5.339	5.357	5.017	5.411	1,861,380	5.3131	6.43%
2000-03-03	0	14.00	13.90	14.00	13.80	15.05	1,885,913	27,050,677	14.344	5.017	4.981	5.017	4.945	5.393	5,262,968	5.1398	-5.72%
2000-03-02	0	14.85	14.80	14.90	14.50	15.00	1,051,000	15,519,450	14.766	5.321	5.303	5.339	5.196	5.375	2,932,998	5.2913	-0.34%
2000-03-01	0	14.90	14.80	14.90	14.50	15.45	234,000	3,487,900	14.906	5.339	5.303	5.339	5.196	5.536	653,018	5.3412	-3.56%
2000-02-29	0	15.45	15.20	15.45	14.70	15.45	1,312,200	19,712,060	15.022	5.536	5.447	5.536	5.268	5.536	3,661,922	5.3830	0.32%
2000-02-28	0	15.40	15.30	15.40	15.40	16.25	321,000	5,039,230	15.699	5.518	5.483	5.518	5.518	5.823	895,806	5.6254	-5.23%
2000-02-25	0	16.25	16.20	16.25	16.15	16.35	102,000	1,658,600	16.261	5.823	5.805	5.823	5.787	5.859	284,649	5.8268	-2.11%
2000-02-24	0	16.60	16.55	16.60	16.60	16.70	76,000	1,264,750	16.641	5.948	5.930	5.948	5.948	5.984	212,091	5.9632	-1.48%
2000-02-23	0	16.85	16.65	17.10	16.35	17.10	278,000	4,618,350	16.613	6.038	5.966	6.128	5.859	6.128	775,807	5.9530	2.43%
2000-02-22	0	16.45	16.40	16.45	16.25	16.50	124,600	2,039,950	16.372	5.895	5.877	5.895	5.823	5.913	347,718	5.8667	-0.30%
2000-02-21	0	16.50	16.35	16.50	16.10	16.90	413,000	6,931,350	16.783	5.913	5.859	5.913	5.769	6.056	1,152,548	6.0139	-1.79%
2000-02-18	0	16.80	-	17.15	16.80	18.20	447,300	7,778,890	17.391	6.020	-	6.145	6.020	6.522	1,248,268	6.2317	-7.69%
2000-02-17	0	18.20	18.10	18.40	17.90	18.60	343,000	6,243,850	18.204	6.522	6.486	6.593	6.414	6.665	957,201	6.5230	-1.62%
2000-02-16	0	18.50	18.15	18.50	16.90	19.00	1,659,000	29,471,750	17.765	6.629	6.504	6.629	6.056	6.808	4,629,728	6.3658	9.14%
2000-02-15	0	16.95	16.85	17.00	16.00	17.40	1,749,561	28,957,999	16.552	6.074	6.038	6.092	5.733	6.235	4,882,454	5.9310	4.63%
2000-02-14	0	16.20	16.25	16.30	15.90	18.00	1,512,000	25,873,368	17.112	5.805	5.823	5.841	5.698	6.450	4,219,499	6.1319	-10.74%
2000-02-11	0	18.15	18.15	18.35	18.15	18.90	1,075,000	20,050,075	18.651	6.504	6.504	6.575	6.504	6.773	2,999,975	6.6834	-4.47%
2000-02-10	0	19.00	19.00	19.15	18.50	19.10	1,141,200	21,673,240	18.992	6.808	6.808	6.862	6.629	6.844	3,184,717	6.8054	1.88%
2000-02-09	0	18.65	18.65	18.85	18.50	19.60	610,000	11,683,500	19.153	6.683	6.683	6.755	6.629	7.023	1,702,311	6.8633	-4.36%
2000-02-08	0	19.50	19.50	20.00	18.90	20.20	342,200	6,739,360	19.694	6.988	6.988	7.167	6.773	7.238	954,969	7.0572	-3.47%
2000-02-03	0	20.20	20.20	20.35	20.20	20.60	752,000	15,423,580	20.510	7.238	7.238	7.292	7.238	7.382	2,098,587	7.3495	-1.46%
2000-02-02	0	20.50	20.50	20.55	20.40	20.80	494,600	10,132,280	20.486	7.346	7.346	7.364	7.310	7.453	1,380,267	7.3408	0.24%
2000-02-01	0	20.45	20.40	20.60	20.10	20.50	248,000	5,036,600	20.309	7.328	7.310	7.382	7.203	7.346	692,087	7.2774	1.49%
2000-01-31	0	20.15	20.10	20.25	20.10	20.30	393,000	7,935,150	20.191	7.220	7.203	7.256	7.203	7.274	1,096,735	7.2352	-0.25%
2000-01-28	0	20.20	20.20	20.40	19.60	20.80	873,700	17,475,124	20.001	7.238	7.238	7.310	7.023	7.453	2,438,212	7.1672	3.59%
2000-01-27	0	19.50	19.40	19.50	19.40	20.00	396,000	7,822,950	19.755	6.988	6.952	6.988	6.952	7.167	1,105,107	7.0789	-0.26%
2000-01-26	0	19.55	19.50	19.65	19.55	20.00	554,000	10,900,300	19.676	7.005	6.988	7.041	7.005	7.167	1,546,033	7.0505	0.26%
2000-01-25	0	19.50	19.50	19.70	19.50	19.80	443,977	8,774,712	19.764	6.988	6.988	7.059	6.988	7.095	1,238,995	7.0821	-2.50%
2000-01-24	0	20.00	19.95	20.00	19.95	20.40	760,000	15,187,700	19.984	7.167	7.149	7.167	7.149	7.310	2,120,912	7.1609	0.25%
2000-01-21	0	19.95	19.90	20.00	19.70	20.30	1,101,000	22,221,600	20.183	7.149	7.131	7.167	7.059	7.274	3,072,532	7.2323	-2.21%
2000-01-20	0	20.40	20.35	20.40	20.35	20.60	746,000	15,404,770	20.650	7.310	7.292	7.310	7.292	7.382	2,081,843	7.3996	-0.97%
2000-01-19	0	20.60	20.60	20.80	20.60	20.90	148,000	3,075,030	20.777	7.382	7.382	7.453	7.382	7.489	413,020	7.4452	-2.14%
2000-01-18	0	21.05	21.10	21.20	20.70	21.10	214,600	4,495,290	20.947	7.543	7.561	7.597	7.418	7.561	598,879	7.5062	-0.24%
2000-01-17	0	21.10	20.95	21.10	20.80	21.10	159,000	3,327,250	20.926	7.561	7.507	7.561	7.453	7.561	443,717	7.4986	0.48%
2000-01-14	0	21.00	20.60	21.00	20.30	21.00	367,000	7,573,250	20.636	7.525	7.382	7.525	7.274	7.525	1,024,177	7.3945	0.48%
2000-01-13	0	20.90	20.90	20.95	20.70	20.90	57,000	1,187,600	20.835	7.489	7.489	7.507	7.418	7.489	159,068	7.4660	0.48%
2000-01-12	0	20.80	20.75	20.90	20.50	21.00	257,000	5,380,350	20.935	7.453	7.435	7.489	7.346	7.525	717,203	7.5018	-2.35%
2000-01-11	0	21.30	21.30	21.35	21.20	21.55	573,000	12,213,350	21.315	7.633	7.633	7.650	7.597	7.722	1,599,056	7.6378	-1.16%
2000-01-10	0	21.55	21.55	21.65	21.40	21.90	415,320	8,974,984	21.610	7.722	7.722	7.758	7.668	7.848	1,159,023	7.7436	0.70%
2000-01-07	0	21.40	21.35	-	20.30	21.40	370,000	7,700,750	20.813	7.668	7.650	-	7.274	7.668	1,032,549	7.4580	7.00%
2000-01-06	0	20.00	19.90	20.00	19.55	20.60	620,000	12,442,200	20.068	7.167	7.131	7.167	7.005	7.382	1,730,218	7.1911	-5.66%
2000-01-05	0	21.20	20.85	21.20	20.30	22.30	807,100	17,176,650	21.282	7.597	7.471	7.597	7.274	7.991	2,252,353	7.6261	-7.42%
2000-01-04	0	22.90	22.90	23.00	22.75	23.60	713,200	16,364,080	22.945	8.206	8.206	8.242	8.152	8.457	1,990,309	8.2219	-1.29%
2000-01-03	0	23.20	23.20	23.60	23.00	23.80	193,000	4,486,800	23.248	8.313	8.313	8.457	8.242	8.528	538,600	8.3305	-2.11%
1999-12-30	0	23.70	23.60	23.70	22.70	23.70	250,000	5,796,100	23.184	8.493	8.457	8.493	8.134	8.493	697,669	8.3078	3.04%
1999-12-29	0	23.00	22.95	23.00	22.45	23.00	250,000	5,717,450	22.870	8.242	8.224	8.242	8.045	8.242	697,669	8.1951	1.10%
1999-12-28	0	22.75	22.75	22.80	22.65	23.10	213,000	4,868,350	22.856	8.152	8.152	8.170	8.116	8.278	594,414	8.1902	-1.30%
1999-12-24	0	23.05	23.05	23.50	23.00	23.20	77,000	1,778,500	23.097	8.260	8.260	8.421	8.242	8.313	214,882	8.2766	0.22%
1999-12-23	0	23.00	23.00	23.45	23.00	23.80	277,000	6,414,700	23.158	8.242	8.242	8.403	8.242	8.528	773,017	8.2983	0.00%
1999-12-22	0	23.00	23.00	23.10	23.00	23.45	284,000	6,570,700	23.136	8.242	8.242	8.278	8.242	8.403	792,551	8.2906	-1.50%
1999-12-21	0	23.35	23.35	23.40	23.00	23.85	65,000	1,517,380	23.344	8.367	8.367	8.385	8.242	8.546	181,394	8.3651	1.30%
1999-12-20	0	23.05	23.00	23.10	23.00	23.65	202,000	4,661,000	23.074	8.260	8.242	8.278	8.242	8.475	563,716	8.2683	-2.33%
1999-12-17	0	23.60	23.55	23.60	23.50	24.30	147,800	3,515,300	23.784	8.457	8.439	8.457	8.421	8.708	412,462	8.5227	0.00%
1999-12-16	0	23.60	23.40	23.60	23.40	23.75	221,700	5,226,337	23.574	8.457	8.385	8.457	8.385	8.510	618,692	8.4474	0.21%
1999-12-15	0	23.55	23.50	23.60	23.20	24.00	378,000	8,943,640	23.660	8.439	8.421	8.457	8.313	8.600	1,054,875	8.4784	-0.21%
1999-12-14	0	23.60	23.50	23.80	23.20	23.80	672,600	15,809,210	23.505	8.457	8.421	8.528	8.313	8.528	1,877,007	8.4226	0.00%
1999-12-13	0	23.60	23.60	23.70	23.00	23.90	924,500	21,701,880	23.474	8.457	8.457	8.493	8.242	8.564	2,579,978	8.4117	0.85%
1999-12-10	0	23.40	23.35	23.40	22.95	23.40	747,000	17,276,900	23.128	8.385	8.367	8.385	8.224	8.385	2,084,634	8.2877	2.86%
1999-12-09	0	22.75	22.75	22.80	22.10	22.90	1,137,000	25,641,400	22.552	8.152	8.152	8.170	7.919	8.206	3,172,996	8.0811	3.17%
1999-12-08	0	22.05	22.05	22.10	21.90	22.70	778,300	17,252,380	22.167	7.901	7.901	7.919	7.848	8.134	2,171,982	7.9432	-3.08%
1999-12-07	0	22.75	22.40	22.80	22.40	23.50	1,078,800	24,855,050	23.040	8.152	8.027	8.170	8.027	8.421	3,010,579	8.2559	-3.60%
1999-12-06	0	23.60	23.60	23.70	23.55	24.10	626,400	14,915,563	23.812	8.457	8.457	8.493	8.439	8.636	1,748,078	8.5325	-1.26%
1999-12-03	0	23.90	23.90	24.00	23.60	24.00	1,889,400	45,073,270	23.856	8.564	8.564	8.600	8.457	8.600	5,272,700	8.5484	1.70%
1999-12-02	0	23.50	23.45	23.50	23.50	23.80	842,000	19,825,687	23.546	8.421	8.403	8.421	8.421	8.528	2,349,748	8.4374	0.64%
1999-12-01	0	23.35	23.30	23.35	23.10	23.60	603,200	14,085,470	23.351	8.367	8.349	8.367	8.278	8.457	1,683,335	8.3676	-0.21%
1999-11-30	0	23.40	23.20	23.45	22.90	24.20	1,026,000	23,970,850	23.363	8.385	8.313	8.403	8.206	8.672	2,863,232	8.3720	-4.49%
1999-11-29	0	24.50	24.40	24.50	24.50	25.25	656,400	16,236,170	24.735	8.779	8.743	8.779	8.779	9.048	1,831,798	8.8635	-2.20%
1999-11-26	0	25.05	25.00	25.10	24.90	25.20	230,000	5,768,450	25.080	8.976	8.958	8.994	8.923	9.030	641,855	8.9872	0.20%
1999-11-25	0	25.00	25.00	25.20	24.90	25.70	523,300	13,273,740	25.365	8.958	8.958	9.030	8.923	9.209	1,460,360	9.0894	-2.34%
1999-11-24	0	25.60	25.60	25.75	24.40	25.85	1,631,000	41,294,150	25.318	9.173	9.173	9.227	8.743	9.263	4,551,589	9.0725	3.85%
1999-11-23	0	24.65	24.65	24.70	24.30	25.10	1,441,000	35,421,200	24.581	8.833	8.833	8.851	8.708	8.994	4,021,361	8.8083	-0.20%
1999-11-22	0	24.70	24.70	24.80	24.10	24.80	1,019,000	25,039,690	24.573	8.851	8.851	8.887	8.636	8.887	2,843,697	8.8053	3.78%
1999-11-19	0	23.80	23.75	23.80	23.70	25.90	2,322,000	57,295,700	24.675	8.528	8.510	8.528	8.493	9.281	6,479,945	8.8420	-2.86%
1999-11-18	0	24.50	24.45	24.60	23.20	27.00	3,410,400	84,667,466	24.826	8.779	8.761	8.815	8.313	9.675	9,517,315	8.8962	10.86%
1999-11-17	0	22.10	22.00	22.10	21.75	22.35	933,000	20,568,400	22.045	7.919	7.883	7.919	7.794	8.009	2,603,699	7.8997	2.55%
1999-11-16	0	21.55	21.50	21.60	21.45	21.80	628,000	13,594,050	21.647	7.722	7.704	7.740	7.686	7.812	1,752,543	7.7568	0.00%
1999-11-15	0	21.55	21.50	21.60	21.20	22.80	1,012,800	22,195,610	21.915	7.722	7.704	7.740	7.597	8.170	2,826,395	7.8530	2.13%
1999-11-12	0	21.10	21.05	21.10	20.90	21.30	563,000	11,871,950	21.087	7.561	7.543	7.561	7.489	7.633	1,571,149	7.5562	0.00%
1999-11-11	0	21.10	21.10	21.15	20.50	21.30	941,000	19,764,800	21.004	7.561	7.561	7.579	7.346	7.633	2,626,024	7.5265	3.43%
1999-11-10	0	20.40	20.40	20.45	20.00	20.90	776,000	15,871,200	20.453	7.310	7.310	7.328	7.167	7.489	2,165,563	7.3289	2.26%
1999-11-09	0	19.95	19.95	20.00	19.95	20.45	399,000	8,069,400	20.224	7.149	7.149	7.167	7.149	7.328	1,113,479	7.2470	-1.72%
1999-11-08	0	20.30	20.20	20.30	20.05	20.40	143,000	2,895,700	20.250	7.274	7.238	7.274	7.185	7.310	399,066	7.2562	2.01%
1999-11-05	0	19.90	19.90	20.15	19.90	20.40	595,000	11,986,750	20.146	7.131	7.131	7.220	7.131	7.310	1,660,451	7.2190	-2.21%
1999-11-04	0	20.35	20.30	20.35	20.20	20.55	109,000	2,224,500	20.408	7.292	7.274	7.292	7.238	7.364	304,183	7.3130	-0.49%
1999-11-03	0	20.95	20.90	21.00	20.85	21.20	121,300	2,545,810	20.988	7.328	7.310	7.345	7.293	7.415	346,785	7.3412	0.96%
1999-11-02	0	20.75	20.75	21.00	20.60	21.10	44,400	921,560	20.756	7.258	7.258	7.345	7.206	7.380	126,935	7.2601	-2.35%
1999-11-01	0	21.25	21.20	21.40	20.70	21.45	335,000	7,125,758	21.271	7.433	7.415	7.485	7.241	7.503	957,733	7.4402	2.16%
1999-10-29	0	20.80	20.70	20.80	20.50	20.95	210,000	4,365,800	20.790	7.276	7.241	7.276	7.171	7.328	600,370	7.2718	1.96%
1999-10-28	0	20.40	20.00	20.40	19.80	20.50	268,000	5,442,700	20.309	7.136	6.996	7.136	6.926	7.171	766,187	7.1036	3.03%
1999-10-27	0	19.80	19.75	19.90	19.80	20.05	255,000	5,083,950	19.937	6.926	6.908	6.961	6.926	7.013	729,021	6.9737	-1.00%
1999-10-26	0	20.00	19.90	20.00	19.80	20.15	98,000	1,960,050	20.001	6.996	6.961	6.996	6.926	7.048	280,173	6.9959	0.00%
1999-10-25	0	20.00	20.00	20.20	20.00	20.60	482,000	9,826,705	20.387	6.996	6.996	7.066	6.996	7.206	1,377,993	7.1312	-0.50%
1999-10-22	0	20.10	20.10	20.20	20.00	20.25	170,000	3,426,427	20.155	7.031	7.031	7.066	6.996	7.083	486,014	7.0501	0.50%
1999-10-21	0	20.00	20.00	20.10	20.00	20.30	75,200	1,515,910	20.158	6.996	6.996	7.031	6.996	7.101	214,990	7.0511	0.00%
1999-10-20	0	20.00	19.85	20.10	19.80	20.40	279,000	5,518,873	19.781	6.996	6.943	7.031	6.926	7.136	797,635	6.9190	3.09%
1999-10-19	0	19.40	19.40	19.60	19.25	20.00	429,800	8,346,330	19.419	6.786	6.786	6.856	6.733	6.996	1,228,758	6.7925	-4.43%
1999-10-15	0	20.30	20.25	20.30	20.20	20.75	170,000	3,469,900	20.411	7.101	7.083	7.101	7.066	7.258	486,014	7.1395	-1.93%
1999-10-14	0	20.70	20.65	20.75	20.50	20.95	299,000	6,186,350	20.690	7.241	7.223	7.258	7.171	7.328	854,813	7.2371	-1.43%
1999-10-13	0	21.00	20.85	21.10	20.75	21.40	259,000	5,437,250	20.993	7.345	7.293	7.380	7.258	7.485	740,457	7.3431	-3.45%
1999-10-12	0	21.75	21.50	21.75	21.40	22.00	758,000	16,403,840	21.641	7.608	7.520	7.608	7.485	7.695	2,167,051	7.5697	-0.68%
1999-10-11	0	21.90	21.70	21.90	21.25	21.90	285,000	6,103,141	21.415	7.660	7.590	7.660	7.433	7.660	814,788	7.4905	2.82%
1999-10-08	0	21.30	21.30	21.35	20.65	21.30	174,000	3,673,150	21.110	7.450	7.450	7.468	7.223	7.450	497,450	7.3840	3.15%
1999-10-07	0	20.65	20.55	20.65	20.30	21.20	594,000	12,330,914	20.759	7.223	7.188	7.223	7.101	7.415	1,698,190	7.2612	1.98%
1999-10-06	0	20.25	20.05	20.25	19.30	20.30	72,000	1,448,400	20.117	7.083	7.013	7.083	6.751	7.101	205,841	7.0365	5.47%
1999-10-05	0	19.20	19.20	19.65	19.20	19.90	422,000	8,273,650	19.606	6.716	6.716	6.873	6.716	6.961	1,206,458	6.8578	-2.54%
1999-10-04	0	19.70	19.70	20.00	19.70	20.70	625,500	12,586,092	20.122	6.891	6.891	6.996	6.891	7.241	1,788,245	7.0382	-3.43%
1999-09-30	0	20.40	20.40	20.45	20.35	21.10	191,700	3,956,615	20.640	7.136	7.136	7.153	7.118	7.380	548,052	7.2194	-3.77%
1999-09-29	0	21.20	21.00	21.40	20.30	21.40	204,000	4,236,400	20.767	7.415	7.345	7.485	7.101	7.485	583,217	7.2639	4.43%
1999-09-28	0	20.30	20.25	20.60	20.00	20.60	293,000	5,918,000	20.198	7.101	7.083	7.206	6.996	7.206	837,659	7.0649	-0.49%
1999-09-27	0	20.40	20.35	20.40	20.30	21.00	250,000	5,147,600	20.590	7.136	7.118	7.136	7.101	7.345	714,726	7.2022	-3.77%
1999-09-24	0	21.20	21.15	21.20	21.10	21.60	535,900	11,485,000	21.431	7.415	7.398	7.415	7.380	7.555	1,532,088	7.4963	-2.30%
1999-09-23	0	21.70	21.70	22.00	21.70	22.45	91,000	1,997,626	21.952	7.590	7.590	7.695	7.590	7.853	260,160	7.6784	-1.81%
1999-09-22	0	22.10	22.05	22.15	22.00	22.25	480,400	10,632,857	22.133	7.730	7.713	7.748	7.695	7.783	1,373,418	7.7419	-0.67%
1999-09-21	0	22.25	22.25	22.35	22.05	22.35	440,000	9,776,944	22.220	7.783	7.783	7.818	7.713	7.818	1,257,918	7.7723	0.23%
1999-09-20	0	22.20	22.00	22.20	21.70	22.40	387,200	8,521,300	22.007	7.765	7.695	7.765	7.590	7.835	1,106,968	7.6979	0.23%
1999-09-17	0	22.15	22.00	22.25	21.60	22.15	107,000	2,332,200	21.796	7.748	7.695	7.783	7.555	7.748	305,903	7.6240	1.14%
1999-09-15	0	21.90	21.85	22.10	21.90	22.30	143,000	3,144,100	21.987	7.660	7.643	7.730	7.660	7.800	408,824	7.6906	-0.90%
1999-09-14	0	22.10	22.10	22.15	22.00	22.30	157,000	3,470,900	22.108	7.730	7.730	7.748	7.695	7.800	448,848	7.7329	0.45%
1999-09-13	0	22.00	22.00	22.20	22.00	22.65	350,000	7,799,650	22.285	7.695	7.695	7.765	7.695	7.923	1,000,617	7.7948	-1.79%
1999-09-10	0	22.40	22.30	22.40	22.20	22.60	225,100	5,051,470	22.441	7.835	7.800	7.835	7.765	7.905	643,540	7.8495	0.67%
1999-09-09	0	22.25	22.25	22.30	21.70	22.50	135,000	3,009,250	22.291	7.783	7.783	7.800	7.590	7.870	385,952	7.7969	2.06%
1999-09-08	0	21.80	21.75	-	21.70	22.10	420,000	9,170,550	21.835	7.625	7.608	-	7.590	7.730	1,200,740	7.6374	-2.24%
1999-09-07	0	22.30	22.00	22.30	22.10	22.95	112,000	2,514,350	22.450	7.800	7.695	7.800	7.730	8.028	320,197	7.8525	-2.62%
1999-09-06	0	22.90	22.65	22.90	22.70	23.00	156,000	3,562,300	22.835	8.010	7.923	8.010	7.940	8.045	445,989	7.9874	1.10%
1999-09-03	0	22.65	22.60	22.70	22.65	22.80	90,000	2,041,950	22.688	7.923	7.905	7.940	7.923	7.975	257,302	7.9360	-1.52%
1999-09-02	0	23.00	23.00	23.10	22.65	23.05	466,000	10,754,525	23.078	8.045	8.045	8.080	7.923	8.063	1,332,250	8.0725	-0.43%
1999-09-01	0	23.10	23.10	23.20	23.10	23.30	189,300	4,391,390	23.198	8.080	8.080	8.115	8.080	8.150	541,191	8.1143	0.22%
1999-08-31	0	23.05	23.05	23.20	22.95	23.20	49,000	1,129,200	23.045	8.063	8.063	8.115	8.028	8.115	140,086	8.0607	-0.65%
1999-08-30	0	23.20	23.15	23.30	23.15	23.30	66,000	1,531,750	23.208	8.115	8.098	8.150	8.098	8.150	188,688	8.1179	0.65%
1999-08-27	0	23.05	22.80	23.10	22.95	23.30	31,000	714,500	23.048	8.063	7.975	8.080	8.028	8.150	88,626	8.0620	-1.50%
1999-08-26	0	23.40	23.10	23.50	23.30	23.60	130,000	3,034,700	23.344	8.185	8.080	8.220	8.150	8.255	371,658	8.1653	-0.43%
1999-08-25	0	23.50	23.40	23.60	22.60	23.50	295,000	6,781,700	22.989	8.220	8.185	8.255	7.905	8.220	843,377	8.0411	0.00%
1999-08-24	0	23.50	23.50	23.55	23.25	23.60	120,000	2,812,550	23.438	8.220	8.220	8.237	8.132	8.255	343,069	8.1982	1.51%
1999-08-23	0	23.15	23.05	23.30	23.15	23.75	152,000	3,567,650	23.471	8.098	8.063	8.150	8.098	8.307	434,554	8.2099	-0.86%
1999-08-20	0	23.35	23.20	23.35	22.70	23.35	424,000	9,848,650	23.228	8.167	8.115	8.167	7.940	8.167	1,212,176	8.1248	3.78%
1999-08-19	0	22.50	22.40	22.50	22.40	22.60	349,000	7,867,300	22.542	7.870	7.835	7.870	7.835	7.905	997,758	7.8850	-1.32%
1999-08-18	0	22.80	22.60	22.70	22.20	22.80	173,000	3,923,950	22.682	7.975	7.905	7.940	7.765	7.975	494,591	7.9337	3.64%
1999-08-17	0	22.00	21.90	22.20	22.00	22.50	107,800	2,389,565	22.167	7.695	7.660	7.765	7.695	7.870	308,190	7.7535	-1.79%
1999-08-16	0	22.40	22.30	22.60	22.00	22.60	208,000	4,637,750	22.297	7.835	7.800	7.905	7.695	7.905	594,652	7.7991	3.23%
1999-08-13	0	21.70	21.45	21.70	21.40	22.00	573,000	12,403,200	21.646	7.590	7.503	7.590	7.485	7.695	1,638,153	7.5715	-2.25%
1999-08-12	0	22.20	22.20	22.25	22.00	23.00	928,800	20,101,267	21.642	7.765	7.765	7.783	7.695	8.045	2,655,352	7.5701	0.00%
1999-08-11	0	22.20	21.50	22.40	20.20	22.20	1,334,000	28,083,600	21.052	7.765	7.520	7.835	7.066	7.765	3,813,780	7.3637	0.91%
1999-08-10	0	22.00	22.20	23.20	21.50	24.20	3,457,000	81,933,360	23.701	7.695	7.765	8.115	7.520	8.465	9,883,237	8.2901	-9.09%
1999-08-09	0	24.20	24.00	24.20	24.00	25.50	820,500	20,005,400	24.382	8.465	8.395	8.465	8.395	8.919	2,345,732	8.5284	-6.02%
1999-08-06	0	25.75	25.75	25.80	25.50	26.30	217,000	5,614,750	25.874	9.007	9.007	9.024	8.919	9.199	620,383	9.0505	-1.90%
1999-08-05	0	26.25	26.20	26.25	25.70	26.50	572,000	14,911,050	26.068	9.182	9.164	9.182	8.989	9.269	1,635,294	9.1183	0.77%
1999-08-04	0	26.05	26.05	26.10	25.30	26.15	683,000	17,646,600	25.837	9.112	9.112	9.129	8.850	9.147	1,952,633	9.0373	2.56%
1999-08-03	0	25.40	25.30	25.40	24.30	25.40	317,000	7,924,850	25.000	8.885	8.850	8.885	8.500	8.885	906,273	8.7444	4.10%
1999-08-02	0	24.40	24.30	24.50	24.10	24.50	147,000	3,569,050	24.279	8.535	8.500	8.570	8.430	8.570	420,259	8.4925	-0.20%
1999-07-30	0	24.45	24.20	24.30	23.80	24.50	191,000	4,607,300	24.122	8.552	8.465	8.500	8.325	8.570	546,051	8.4375	0.62%
1999-07-29	0	24.30	24.10	24.40	23.45	24.50	211,500	5,072,985	23.986	8.500	8.430	8.535	8.202	8.570	604,659	8.3898	2.53%
1999-07-28	0	23.70	23.50	23.70	23.60	24.00	438,600	10,403,490	23.720	8.290	8.220	8.290	8.255	8.395	1,253,916	8.2968	0.21%
1999-07-27	0	23.65	23.65	23.70	22.60	23.65	887,000	20,456,950	23.063	8.272	8.272	8.290	7.905	8.272	2,535,849	8.0671	0.64%
1999-07-26	0	23.50	23.30	23.70	22.90	24.50	378,500	8,966,600	23.690	8.220	8.150	8.290	8.010	8.570	1,082,096	8.2863	-4.08%
1999-07-23	0	24.50	24.40	24.50	24.40	25.00	667,000	16,444,600	24.655	8.570	8.535	8.570	8.535	8.745	1,906,890	8.6238	-1.61%
1999-07-22	0	24.90	24.85	24.90	24.50	25.00	782,000	19,236,114	24.599	8.710	8.692	8.710	8.570	8.745	2,235,664	8.6042	2.05%
1999-07-21	0	24.40	24.40	24.50	23.90	24.80	804,500	19,757,560	24.559	8.535	8.535	8.570	8.360	8.675	2,299,990	8.5903	0.41%
1999-07-20	0	24.30	24.30	24.35	23.60	24.40	605,000	14,554,950	24.058	8.500	8.500	8.517	8.255	8.535	1,729,638	8.4150	3.40%
1999-07-19	0	23.50	23.15	23.50	22.50	23.50	350,000	8,053,150	23.009	8.220	8.098	8.220	7.870	8.220	1,000,617	8.0482	2.17%
1999-07-16	0	23.00	23.00	23.15	22.80	23.35	579,000	13,349,800	23.057	8.045	8.045	8.098	7.975	8.167	1,655,306	8.0649	-1.50%
1999-07-15	0	23.35	23.35	23.40	22.85	23.50	787,500	18,298,565	23.236	8.167	8.167	8.185	7.993	8.220	2,251,388	8.1277	2.64%
1999-07-14	0	22.75	22.75	22.80	22.75	23.10	479,300	10,969,025	22.886	7.958	7.958	7.975	7.958	8.080	1,370,273	8.0050	-3.60%
1999-07-13	0	23.60	23.55	23.65	23.30	24.10	621,000	14,646,400	23.585	8.255	8.237	8.272	8.150	8.430	1,775,380	8.2497	-3.48%
1999-07-12	0	24.45	24.30	24.45	24.20	24.45	484,000	11,800,600	24.381	8.552	8.500	8.552	8.465	8.552	1,383,710	8.5282	1.88%
1999-07-09	0	24.00	23.80	24.15	24.00	24.30	264,000	6,361,350	24.096	8.395	8.325	8.447	8.395	8.500	754,751	8.4284	-1.23%
1999-07-08	0	24.30	24.00	24.40	23.60	24.70	613,500	14,888,550	24.268	8.500	8.395	8.535	8.255	8.640	1,753,939	8.4886	0.00%
1999-07-07	0	24.30	24.25	24.40	23.90	24.40	609,000	14,742,758	24.208	8.500	8.482	8.535	8.360	8.535	1,741,074	8.4676	-1.22%
1999-07-06	0	24.60	24.30	24.60	23.40	24.70	985,500	23,869,550	24.221	8.605	8.500	8.605	8.185	8.640	2,817,452	8.4720	1.65%
1999-07-05	0	24.20	24.05	24.30	22.10	24.30	2,251,000	52,727,950	23.424	8.465	8.412	8.500	7.730	8.500	6,435,397	8.1934	10.25%
1999-07-02	0	21.95	21.90	21.95	21.40	22.20	1,572,000	34,455,250	21.918	7.678	7.660	7.678	7.485	7.765	4,494,200	7.6666	5.53%
1999-06-30	0	20.80	20.40	20.80	20.60	21.20	695,300	14,549,680	20.926	7.276	7.136	7.276	7.206	7.415	1,987,797	7.3195	0.00%
1999-06-29	0	20.80	20.80	21.20	20.80	22.00	585,000	12,463,450	21.305	7.276	7.276	7.415	7.276	7.695	1,672,460	7.4522	-4.59%
1999-06-28	0	21.80	21.80	21.85	21.40	21.85	986,000	21,363,700	21.667	7.625	7.625	7.643	7.485	7.643	2,818,881	7.5788	1.40%
1999-06-25	0	21.50	21.30	21.50	21.50	22.25	944,000	20,534,350	21.752	7.520	7.450	7.520	7.520	7.783	2,698,807	7.6087	-3.37%
1999-06-24	0	22.25	22.20	22.30	22.10	22.75	2,748,100	60,839,691	22.139	7.783	7.765	7.800	7.730	7.958	7,856,559	7.7438	1.14%
1999-06-23	0	22.00	21.95	22.10	21.00	22.00	1,775,000	38,267,050	21.559	7.695	7.678	7.730	7.345	7.695	5,074,558	7.5410	4.27%
1999-06-22	0	21.10	21.05	21.10	20.20	21.20	2,788,000	57,392,064	20.585	7.380	7.363	7.380	7.066	7.415	7,970,629	7.2004	5.24%
1999-06-21	0	20.05	20.00	20.05	19.15	20.10	2,397,000	47,347,000	19.753	7.013	6.996	7.013	6.698	7.031	6,852,797	6.9091	5.25%
1999-06-17	0	19.05	19.05	19.20	18.90	19.30	1,199,000	22,889,903	19.091	6.663	6.663	6.716	6.611	6.751	3,427,828	6.6777	0.79%
1999-06-16	0	18.90	18.80	18.95	18.80	19.20	576,000	10,959,900	19.028	6.611	6.576	6.628	6.576	6.716	1,646,730	6.6556	0.00%
1999-06-15	0	18.90	18.90	19.05	18.90	19.50	372,000	7,114,550	19.125	6.611	6.611	6.663	6.611	6.821	1,063,513	6.6897	-1.82%
1999-06-14	0	19.25	19.20	19.25	18.80	19.35	400,000	7,610,050	19.025	6.733	6.716	6.733	6.576	6.768	1,143,562	6.6547	1.05%
1999-06-11	0	19.05	19.00	19.20	18.40	19.10	671,000	12,610,950	18.794	6.663	6.646	6.716	6.436	6.681	1,918,326	6.5739	2.14%
1999-06-10	0	18.65	18.65	18.70	18.60	19.05	826,000	15,569,750	18.850	6.523	6.523	6.541	6.506	6.663	2,361,456	6.5933	-1.58%
1999-06-09	0	18.95	18.85	18.95	18.80	19.00	127,000	2,415,262	19.018	6.628	6.593	6.628	6.576	6.646	363,081	6.6521	-0.26%
1999-06-08	0	19.00	18.95	19.00	18.90	19.60	858,000	16,519,300	19.253	6.646	6.628	6.646	6.611	6.856	2,452,941	6.7345	-1.04%
1999-06-07	0	19.20	19.10	19.20	19.00	19.35	574,000	10,999,150	19.162	6.716	6.681	6.716	6.646	6.768	1,641,012	6.7027	1.86%
1999-06-04	0	18.85	18.80	18.90	18.75	19.05	174,000	3,283,450	18.870	6.593	6.576	6.611	6.558	6.663	497,450	6.6006	-0.53%
1999-06-03	0	18.95	18.85	18.95	18.60	19.20	360,000	6,790,700	18.863	6.628	6.593	6.628	6.506	6.716	1,029,206	6.5980	-0.26%
1999-06-02	0	19.00	18.90	19.00	18.90	19.35	419,000	8,001,650	19.097	6.646	6.611	6.646	6.611	6.768	1,197,881	6.6798	0.00%
1999-06-01	0	19.00	19.00	19.20	18.80	19.30	446,280	8,548,336	19.155	6.646	6.646	6.716	6.576	6.751	1,275,872	6.7000	0.26%
1999-05-31	0	18.95	18.95	19.00	18.60	19.00	409,280	7,724,748	18.874	6.628	6.628	6.646	6.506	6.646	1,170,093	6.6018	0.80%
1999-05-28	0	18.80	18.80	18.90	18.30	19.00	428,000	8,005,117	18.704	6.576	6.576	6.611	6.401	6.646	1,223,612	6.5422	-0.53%
1999-05-27	0	18.90	18.90	18.95	18.80	19.20	517,280	9,837,270	19.017	6.611	6.611	6.628	6.576	6.716	1,478,855	6.6520	-0.53%
1999-05-26	0	19.00	18.95	19.05	18.55	19.05	394,280	7,430,930	18.847	6.646	6.628	6.663	6.488	6.663	1,127,209	6.5923	1.06%
1999-05-25	0	18.80	18.80	18.85	18.80	19.30	1,189,000	22,670,250	19.067	6.576	6.576	6.593	6.576	6.751	3,399,239	6.6692	-2.84%
1999-05-24	0	19.35	19.30	19.50	18.10	19.60	1,728,000	32,881,050	19.028	6.768	6.751	6.821	6.331	6.856	4,940,189	6.6558	5.45%
1999-05-21	0	18.35	18.35	18.40	17.60	18.50	1,275,400	23,091,256	18.105	6.419	6.419	6.436	6.156	6.471	3,646,248	6.3329	2.80%
1999-05-20	0	17.85	17.85	17.90	17.70	18.50	577,280	10,339,714	17.911	6.244	6.244	6.261	6.191	6.471	1,650,389	6.2650	-2.19%
1999-05-19	0	18.25	18.10	18.30	17.90	18.60	1,391,000	25,238,300	18.144	6.384	6.331	6.401	6.261	6.506	3,976,738	6.3465	-1.08%
1999-05-18	0	18.45	18.40	18.45	18.10	18.85	570,500	10,552,650	18.497	6.454	6.436	6.454	6.331	6.593	1,631,006	6.4700	1.37%
1999-05-17	0	18.20	18.15	18.25	18.10	18.80	833,400	15,266,850	18.319	6.366	6.349	6.384	6.331	6.576	2,382,612	6.4076	-4.21%
1999-05-14	0	19.00	19.00	19.30	19.00	19.80	611,400	11,897,340	19.459	6.646	6.646	6.751	6.646	6.926	1,747,935	6.8065	-3.06%
1999-05-13	0	19.60	19.55	19.65	19.50	20.10	538,000	10,631,750	19.762	6.856	6.838	6.873	6.821	7.031	1,538,091	6.9123	-2.00%
1999-05-12	0	20.00	19.95	20.00	19.80	20.40	546,200	10,997,380	20.134	6.996	6.978	6.996	6.926	7.136	1,561,534	7.0427	1.01%
1999-05-11	0	19.80	19.70	19.80	19.60	20.30	1,023,000	20,367,868	19.910	6.926	6.891	6.926	6.856	7.101	2,924,661	6.9642	-1.98%
1999-05-10	0	20.20	20.15	20.20	19.50	21.00	2,061,000	41,643,835	20.206	7.066	7.048	7.066	6.821	7.345	5,892,205	7.0676	-1.46%
1999-05-07	0	20.50	20.40	20.50	20.10	22.30	1,312,000	27,881,090	21.251	7.171	7.136	7.171	7.031	7.800	3,750,884	7.4332	-9.09%
1999-05-06	0	22.55	22.35	22.55	22.15	23.10	3,838,000	86,554,200	22.552	7.888	7.818	7.888	7.748	8.080	10,972,480	7.8883	0.45%
1999-05-05	0	22.45	22.30	22.45	21.00	22.45	3,900,000	85,669,100	21.966	7.853	7.800	7.853	7.345	7.853	11,149,732	7.6835	6.15%
1999-05-04	0	21.15	21.05	21.15	20.75	21.35	2,516,000	53,047,900	21.084	7.398	7.363	7.398	7.258	7.468	7,193,007	7.3749	2.17%
1999-05-03	0	20.70	20.60	20.70	20.20	21.00	829,000	16,910,100	20.398	7.241	7.206	7.241	7.066	7.345	2,370,033	7.1350	1.22%
1999-04-30	0	20.45	20.55	20.60	19.40	21.20	1,365,000	28,112,500	20.595	7.153	7.188	7.206	6.786	7.415	3,902,406	7.2039	4.87%
1999-04-29	0	19.50	19.40	19.60	18.50	20.00	853,600	16,465,970	19.290	6.821	6.786	6.856	6.471	6.996	2,440,362	6.7473	-2.50%
1999-04-28	0	20.00	20.00	20.15	19.40	21.20	1,336,666	27,039,220	20.229	6.996	6.996	7.048	6.786	7.415	3,821,402	7.0757	-3.15%
1999-04-27	0	20.65	20.60	20.70	20.40	22.00	1,948,500	40,667,325	20.871	7.223	7.206	7.241	7.136	7.695	5,570,578	7.3004	-2.13%
1999-04-26	0	21.10	21.10	21.30	20.50	22.00	1,168,000	24,996,900	21.401	7.380	7.380	7.450	7.171	7.695	3,339,202	7.4859	-1.40%
1999-04-23	0	21.40	21.30	21.40	21.15	23.30	2,507,000	55,225,667	22.029	7.485	7.450	7.485	7.398	8.150	7,167,277	7.7053	-3.17%
1999-04-22	0	22.10	22.10	22.20	19.95	22.50	3,672,000	78,593,850	21.404	7.730	7.730	7.765	6.978	7.870	10,497,902	7.4866	10.78%
1999-04-21	0	19.95	19.95	20.00	18.80	20.05	3,594,000	69,833,740	19.431	6.978	6.978	6.996	6.576	7.013	10,274,907	6.7965	7.84%
1999-04-20	0	18.50	18.50	18.55	18.20	20.15	3,004,000	57,069,200	18.998	6.471	6.471	6.488	6.366	7.048	8,588,153	6.6451	-5.61%
1999-04-19	0	19.60	19.60	19.70	18.25	20.40	6,651,000	129,273,833	19.437	6.856	6.856	6.891	6.384	7.136	19,014,582	6.7987	10.11%
1999-04-16	0	17.80	17.75	17.85	17.00	17.85	3,857,000	67,658,950	17.542	6.226	6.209	6.244	5.946	6.244	11,026,799	6.1359	4.71%
1999-04-15	0	17.00	16.90	16.95	16.20	17.00	2,931,000	48,681,950	16.609	5.946	5.911	5.929	5.667	5.946	8,379,453	5.8097	4.94%
1999-04-14	0	16.20	16.15	16.20	16.00	17.20	3,268,000	53,824,300	16.470	5.667	5.649	5.667	5.597	6.016	9,342,904	5.7610	-2.99%
1999-04-13	0	16.70	16.70	16.75	16.40	16.90	2,908,000	48,454,950	16.663	5.841	5.841	5.859	5.736	5.911	8,313,698	5.8283	1.83%
1999-04-12	0	16.40	16.40	16.45	15.50	16.70	3,082,000	50,159,400	16.275	5.736	5.736	5.754	5.422	5.841	8,811,147	5.6927	4.13%
1999-04-09	0	15.75	15.75	15.80	14.95	15.90	5,706,400	88,922,250	15.583	5.509	5.509	5.527	5.229	5.562	16,314,059	5.4507	4.65%
1999-04-08	0	15.05	15.00	15.05	14.80	15.20	5,050,000	75,636,750	14.978	5.264	5.247	5.264	5.177	5.317	14,437,474	5.2389	1.01%
1999-04-07	0	15.00	15.00	15.05	14.30	15.10	7,216,000	106,741,850	14.792	5.212	5.212	5.229	4.969	5.247	20,768,319	5.1396	6.38%
1999-04-01	0	14.10	14.05	14.10	13.60	14.15	3,189,000	44,393,800	13.921	4.899	4.882	4.899	4.725	4.916	9,178,238	4.8369	3.30%
1999-03-31	0	13.65	13.60	13.65	13.40	14.05	6,569,000	90,694,300	13.806	4.743	4.725	4.743	4.656	4.882	18,906,193	4.7971	1.87%
1999-03-30	0	13.40	13.35	13.40	13.30	13.65	3,637,000	49,017,200	13.477	4.656	4.638	4.656	4.621	4.743	10,467,624	4.6827	1.13%
1999-03-29	0	13.25	13.20	13.25	13.10	13.60	2,109,000	28,127,600	13.337	4.604	4.586	4.604	4.552	4.725	6,069,898	4.6339	-0.38%
1999-03-26	0	13.30	13.30	13.35	13.20	13.50	1,773,000	23,632,600	13.329	4.621	4.621	4.638	4.586	4.691	5,102,859	4.6312	-0.37%
1999-03-25	0	13.35	13.30	13.40	13.05	13.60	2,847,000	38,134,550	13.395	4.638	4.621	4.656	4.534	4.725	8,193,931	4.6540	-0.37%
1999-03-24	0	13.40	13.40	13.45	13.10	13.75	5,397,000	72,784,250	13.486	4.656	4.656	4.673	4.552	4.777	15,533,068	4.6858	-3.25%
1999-03-23	0	13.85	13.85	13.90	13.10	13.90	5,418,000	73,531,950	13.572	4.812	4.812	4.830	4.552	4.830	15,593,508	4.7155	4.14%
1999-03-22	0	13.30	13.25	13.30	12.90	13.30	4,766,000	62,863,800	13.190	4.621	4.604	4.621	4.482	4.621	13,716,991	4.5829	3.50%
1999-03-19	0	12.85	12.80	12.85	12.20	12.95	10,484,000	132,168,500	12.607	4.465	4.447	4.465	4.239	4.500	30,173,927	4.3802	0.00%
1999-03-18	0	12.85	12.80	12.85	12.55	13.30	2,502,000	32,519,450	12.997	4.465	4.447	4.465	4.361	4.621	7,200,989	4.5160	-1.91%
1999-03-17	0	13.10	13.10	13.15	12.90	13.15	1,648,000	21,448,350	13.015	4.552	4.552	4.569	4.482	4.569	4,743,097	4.5220	1.95%
1999-03-16	0	12.85	12.90	12.95	12.80	13.20	2,871,000	37,263,350	12.979	4.465	4.482	4.500	4.447	4.586	8,263,005	4.5097	-1.53%
1999-03-15	0	13.05	13.05	13.10	12.95	13.40	2,930,000	38,590,000	13.171	4.534	4.534	4.552	4.500	4.656	8,432,812	4.5762	1.16%
1999-03-12	0	12.90	12.90	12.95	12.80	13.25	6,083,000	79,214,600	13.022	4.482	4.482	4.500	4.447	4.604	17,507,439	4.5246	1.57%
1999-03-11	0	12.70	12.65	12.70	11.95	13.15	9,346,000	118,729,800	12.704	4.413	4.395	4.413	4.152	4.569	26,898,657	4.4140	5.39%
1999-03-10	0	12.05	12.00	12.05	11.90	12.25	2,148,500	25,942,425	12.075	4.187	4.169	4.187	4.135	4.256	6,183,583	4.1954	-0.41%
1999-03-09	0	12.10	12.10	12.15	12.00	12.20	934,000	11,285,350	12.083	4.204	4.204	4.222	4.169	4.239	2,688,139	4.1982	1.68%
1999-03-08	0	11.90	11.90	11.95	11.90	12.35	1,367,000	16,613,450	12.153	4.135	4.135	4.152	4.135	4.291	3,934,353	4.2227	0.42%
1999-03-05	0	11.85	11.85	11.90	11.70	12.10	1,326,000	15,737,950	11.869	4.117	4.117	4.135	4.065	4.204	3,816,351	4.1238	0.42%
1999-03-04	0	11.80	11.75	11.80	11.60	11.95	654,000	7,690,300	11.759	4.100	4.083	4.100	4.030	4.152	1,882,273	4.0856	0.43%
1999-03-03	0	11.75	11.70	11.75	11.70	12.10	968,507	11,521,209	11.896	4.083	4.065	4.083	4.065	4.204	2,787,453	4.1332	-2.49%
1999-03-02	0	12.05	12.00	12.05	11.95	12.40	2,242,000	27,324,300	12.187	4.187	4.169	4.187	4.152	4.308	6,452,684	4.2346	-2.82%
1999-03-01	0	12.40	12.40	12.45	12.05	12.45	3,214,000	39,332,950	12.238	4.308	4.308	4.326	4.187	4.326	9,250,191	4.2521	3.33%
1999-02-26	0	12.00	11.95	12.00	11.70	12.15	2,539,500	30,344,525	11.949	4.169	4.152	4.169	4.065	4.222	7,308,917	4.1517	2.56%
1999-02-25	0	11.70	11.65	11.70	11.55	11.70	606,000	7,060,500	11.651	4.065	4.048	4.065	4.013	4.065	1,744,124	4.0482	-0.43%
1999-02-24	0	11.75	11.70	11.80	11.35	11.95	2,100,000	24,671,050	11.748	4.083	4.065	4.100	3.944	4.152	6,043,995	4.0819	2.62%
1999-02-23	0	11.45	11.40	11.45	11.40	11.60	700,000	8,034,250	11.478	3.978	3.961	3.978	3.961	4.030	2,014,665	3.9879	0.88%
1999-02-22	0	11.35	11.35	11.40	11.05	11.50	802,700	9,119,220	11.361	3.944	3.944	3.961	3.839	3.996	2,310,245	3.9473	0.00%
1999-02-19	0	11.35	11.35	11.40	11.35	11.95	909,000	10,430,600	11.475	3.944	3.944	3.961	3.944	4.152	2,616,187	3.9869	-3.40%
1999-02-15	0	11.75	11.75	11.80	11.45	11.85	1,271,000	14,890,800	11.716	4.083	4.083	4.100	3.978	4.117	3,658,056	4.0707	0.86%
1999-02-12	0	11.65	11.60	11.65	11.25	11.70	3,621,000	41,486,300	11.457	4.048	4.030	4.048	3.909	4.065	10,421,575	3.9808	5.91%
1999-02-11	0	11.00	11.00	11.05	10.65	11.20	2,911,600	31,871,430	10.946	3.822	3.822	3.839	3.700	3.891	8,379,855	3.8033	3.29%
1999-02-10	0	10.65	10.60	10.65	10.40	10.65	1,205,000	12,751,100	10.582	3.700	3.683	3.700	3.614	3.700	3,468,102	3.6767	-0.93%
1999-02-09	0	10.75	10.70	10.75	10.60	10.85	2,809,800	30,024,120	10.686	3.735	3.718	3.735	3.683	3.770	8,086,866	3.7127	-1.83%
1999-02-08	0	10.95	10.95	11.00	10.90	11.40	867,000	9,704,100	11.193	3.805	3.805	3.822	3.787	3.961	2,495,307	3.8889	-3.10%
1999-02-05	0	11.30	11.30	11.35	11.20	11.75	1,707,000	19,483,450	11.414	3.926	3.926	3.944	3.891	4.083	4,912,905	3.9658	-3.00%
1999-02-04	0	11.65	11.65	11.70	11.65	11.95	807,000	9,493,150	11.764	4.048	4.048	4.065	4.048	4.152	2,322,621	4.0873	-1.27%
1999-02-03	0	11.80	11.75	11.80	11.80	12.15	719,000	8,584,800	11.940	4.100	4.083	4.100	4.100	4.222	2,069,349	4.1486	-2.48%
1999-02-02	0	12.10	12.10	12.15	11.80	12.40	1,502,600	18,298,990	12.178	4.204	4.204	4.222	4.100	4.308	4,324,622	4.2313	0.41%
1999-02-01	0	12.05	12.00	12.05	11.65	12.15	1,699,000	20,266,900	11.929	4.187	4.169	4.187	4.048	4.222	4,889,880	4.1447	0.42%
1999-01-29	0	12.00	12.00	12.05	11.95	12.30	2,580,200	31,245,960	12.110	4.169	4.169	4.187	4.152	4.274	7,426,055	4.2076	-0.83%
1999-01-28	0	12.10	12.05	12.10	12.00	12.80	2,619,000	32,381,450	12.364	4.204	4.187	4.204	4.169	4.447	7,537,725	4.2959	-5.10%
1999-01-27	0	12.75	12.75	12.80	12.35	12.95	4,415,200	56,065,630	12.698	4.430	4.430	4.447	4.291	4.500	12,707,356	4.4121	3.66%
1999-01-26	0	12.30	12.30	12.35	11.90	12.65	4,855,280	60,013,286	12.360	4.274	4.274	4.291	4.135	4.395	13,973,947	4.2947	1.23%
1999-01-25	0	12.15	12.10	12.15	11.25	12.20	5,266,000	60,716,150	11.530	4.222	4.204	4.222	3.909	4.239	15,156,038	4.0061	1.67%
1999-01-22	0	11.95	12.00	12.05	11.90	12.45	4,788,000	58,051,850	12.124	4.152	4.169	4.187	4.135	4.326	13,780,309	4.2127	-5.53%
1999-01-21	0	12.65	12.60	12.65	12.50	13.20	4,903,500	62,904,350	12.828	4.395	4.378	4.395	4.343	4.586	14,112,729	4.4573	-5.24%
1999-01-20	0	13.35	13.25	13.35	13.05	13.80	4,345,280	58,176,090	13.388	4.638	4.604	4.638	4.534	4.795	12,506,120	4.6518	-4.30%
1999-01-19	0	13.95	13.95	14.00	13.80	14.40	2,076,000	29,003,542	13.971	4.847	4.847	4.864	4.795	5.003	5,974,921	4.8542	-1.76%
1999-01-18	0	14.20	14.20	14.25	14.10	14.40	4,106,500	58,362,350	14.212	4.934	4.934	4.951	4.899	5.003	11,818,889	4.9381	2.16%
1999-01-15	0	13.90	13.85	13.90	13.40	13.90	4,391,000	60,355,750	13.745	4.830	4.812	4.830	4.656	4.830	12,637,706	4.7758	1.09%
1999-01-14	0	13.75	13.70	13.80	12.95	14.10	8,800,000	120,210,500	13.660	4.777	4.760	4.795	4.500	4.899	25,327,218	4.7463	-3.85%
1999-01-13	0	14.30	14.25	14.30	14.20	15.05	4,623,400	67,192,590	14.533	4.969	4.951	4.969	4.934	5.229	13,306,575	5.0496	-4.35%
1999-01-12	0	14.95	14.90	14.95	14.45	15.05	3,270,000	48,458,150	14.819	5.194	5.177	5.194	5.021	5.229	9,411,364	5.1489	2.05%
1999-01-11	0	14.65	14.55	14.65	14.20	14.90	5,233,000	76,530,900	14.625	5.090	5.055	5.090	4.934	5.177	15,061,060	5.0814	1.74%
1999-01-08	0	14.40	14.30	14.35	14.30	15.15	4,453,000	65,870,230	14.792	5.003	4.969	4.986	4.969	5.264	12,816,148	5.1396	-4.32%
1999-01-07	0	15.05	15.00	15.05	14.35	15.20	11,211,000	165,571,200	14.769	5.229	5.212	5.229	4.986	5.281	32,266,300	5.1314	5.61%
1999-01-06	0	14.25	14.20	14.30	13.80	14.25	4,224,000	59,353,100	14.051	4.951	4.934	4.969	4.795	4.951	12,157,065	4.8822	2.52%
1999-01-05	0	13.90	13.90	13.95	13.85	14.35	5,877,000	82,918,700	14.109	4.830	4.830	4.847	4.812	4.986	16,914,552	4.9022	0.36%
1999-01-04	0	13.85	13.80	13.85	12.80	13.95	4,955,000	67,129,850	13.548	4.812	4.795	4.812	4.447	4.847	14,260,951	4.7072	6.13%
1998-12-31	0	13.05	13.00	13.05	12.80	13.15	1,091,000	14,228,150	13.041	4.534	4.517	4.534	4.447	4.569	3,139,999	4.5313	-1.51%
1998-12-30	0	13.25	13.20	13.30	13.00	13.65	3,615,000	47,691,450	13.193	4.604	4.586	4.621	4.517	4.743	10,404,306	4.5838	-1.85%
1998-12-29	0	13.50	13.50	13.55	13.30	14.00	4,436,400	59,933,280	13.509	4.691	4.691	4.708	4.621	4.864	12,768,372	4.6939	-2.17%
1998-12-28	0	13.80	13.75	13.80	13.25	13.95	9,688,000	132,580,100	13.685	4.795	4.777	4.795	4.604	4.847	27,882,965	4.7549	5.34%
1998-12-24	0	13.10	13.05	13.15	11.85	13.10	9,481,000	120,208,200	12.679	4.552	4.534	4.569	4.117	4.552	27,287,199	4.4053	11.97%
1998-12-23	0	11.70	11.65	11.70	11.40	11.80	1,778,000	20,572,150	11.570	4.065	4.048	4.065	3.961	4.100	5,117,249	4.0202	-2.50%
1998-12-22	0	12.00	11.95	12.00	11.85	12.05	1,052,000	12,564,500	11.943	4.169	4.152	4.169	4.117	4.187	3,027,754	4.1498	-0.41%
1998-12-21	0	12.05	12.05	12.10	11.85	12.40	2,441,000	29,437,600	12.060	4.187	4.187	4.204	4.117	4.308	7,025,425	4.1902	1.69%
1998-12-18	0	11.85	11.85	11.90	11.85	12.15	1,363,258	16,318,019	11.970	4.117	4.117	4.135	4.117	4.222	3,923,583	4.1590	-0.84%
1998-12-17	0	11.95	11.95	12.00	11.60	12.15	2,664,923	31,504,672	11.822	4.152	4.152	4.169	4.030	4.222	7,669,896	4.1076	-0.42%
1998-12-16	0	12.00	11.95	12.00	11.95	12.35	1,738,000	21,162,650	12.176	4.169	4.152	4.169	4.152	4.291	5,002,126	4.2307	-0.83%
1998-12-15	0	12.10	12.05	12.10	11.95	12.40	1,826,000	22,136,150	12.123	4.204	4.187	4.204	4.152	4.308	5,255,398	4.2121	0.41%
1998-12-14	0	12.05	12.05	12.10	11.90	12.25	2,461,000	29,589,100	12.023	4.187	4.187	4.204	4.135	4.256	7,082,987	4.1775	-3.60%
1998-12-11	0	12.50	12.45	12.50	12.25	12.65	3,358,560	42,014,982	12.510	4.343	4.326	4.343	4.256	4.395	9,666,248	4.3466	-2.72%
1998-12-10	0	12.85	12.85	12.90	12.55	13.15	2,331,000	30,175,900	12.945	4.465	4.465	4.482	4.361	4.569	6,708,835	4.4979	-2.28%
1998-12-09	0	13.15	13.10	13.20	12.90	13.50	4,693,000	61,541,400	13.113	4.569	4.552	4.586	4.482	4.691	13,506,890	4.5563	-1.13%
1998-12-08	0	13.30	13.30	13.35	12.90	13.75	9,626,000	128,752,650	13.376	4.621	4.621	4.638	4.482	4.777	27,704,523	4.6474	2.31%
1998-12-07	0	13.00	13.05	13.10	12.50	13.10	7,404,000	94,753,000	12.798	4.517	4.534	4.552	4.343	4.552	21,309,400	4.4465	7.88%
1998-12-04	0	12.05	12.05	12.10	11.75	12.50	4,398,000	53,095,090	12.073	4.187	4.187	4.204	4.083	4.343	12,657,853	4.1946	0.84%
1998-12-03	0	11.95	11.90	11.95	11.25	12.25	4,649,000	54,405,500	11.703	4.152	4.135	4.152	3.909	4.256	13,380,254	4.0661	1.70%
1998-12-02	0	11.75	11.70	11.75	11.50	12.10	3,896,000	45,958,200	11.796	4.083	4.065	4.083	3.996	4.204	11,213,050	4.0986	2.62%
1998-12-01	0	11.45	11.40	11.45	11.30	12.30	5,696,901	66,350,842	11.647	3.978	3.961	3.978	3.926	4.274	16,396,211	4.0467	-8.40%
1998-11-30	0	12.50	12.45	12.50	12.35	13.10	3,562,000	44,880,050	12.600	4.343	4.326	4.343	4.291	4.552	10,251,767	4.3778	-4.94%
1998-11-27	0	13.15	13.10	13.15	12.70	13.45	2,655,000	34,609,500	13.036	4.569	4.552	4.569	4.413	4.673	7,641,337	4.5292	-0.75%
1998-11-26	0	13.25	13.25	13.30	12.55	13.55	6,145,901	81,228,543	13.217	4.604	4.604	4.621	4.361	4.708	17,688,474	4.5922	1.15%
1998-11-25	0	13.10	13.10	13.15	12.95	13.95	6,367,000	85,681,500	13.457	4.552	4.552	4.569	4.500	4.847	18,324,818	4.6757	-5.76%
1998-11-24	0	13.90	13.85	13.90	12.80	14.60	12,505,003	172,143,292	13.766	4.830	4.812	4.830	4.447	5.073	35,990,561	4.7830	9.45%
1998-11-23	0	12.70	12.70	12.75	11.35	12.70	11,492,100	139,542,750	12.142	4.413	4.413	4.430	3.944	4.413	33,075,332	4.2189	11.89%
1998-11-20	0	11.35	11.35	11.40	10.95	11.60	10,142,000	114,627,600	11.302	3.944	3.944	3.961	3.805	4.030	29,189,619	3.9270	7.08%
1998-11-19	0	10.60	10.60	10.65	10.35	10.90	4,482,103	47,439,161	10.584	3.683	3.683	3.700	3.596	3.787	12,899,909	3.6775	0.47%
1998-11-18	0	10.55	10.55	10.60	9.750	10.90	10,485,833	109,750,129	10.467	3.666	3.666	3.683	3.388	3.787	30,179,202	3.6366	9.33%
1998-11-17	0	9.650	9.650	9.700	9.500	9.800	1,859,000	17,925,300	9.6424	3.353	3.353	3.370	3.301	3.405	5,350,375	3.3503	-1.03%
1998-11-16	0	9.750	9.700	9.750	9.600	9.900	1,893,000	18,408,350	9.7244	3.388	3.370	3.388	3.336	3.440	5,448,230	3.3788	2.09%
1998-11-13	0	9.550	9.500	9.600	9.500	9.850	1,320,000	12,695,000	9.6174	3.318	3.301	3.336	3.301	3.422	3,799,083	3.3416	-1.55%
1998-11-12	0	9.700	9.700	9.750	9.650	10.05	3,428,000	33,772,150	9.8519	3.370	3.370	3.388	3.353	3.492	9,866,103	3.4230	-0.51%
1998-11-11	0	9.750	9.750	9.800	9.400	9.950	5,270,223	51,494,035	9.7708	3.388	3.388	3.405	3.266	3.457	15,168,192	3.3949	3.17%
1998-11-10	0	9.450	9.450	9.500	9.250	9.900	4,779,000	45,627,900	9.5476	3.283	3.283	3.301	3.214	3.440	13,754,406	3.3173	-4.55%
1998-11-09	0	9.900	9.800	9.850	9.450	10.50	3,141,000	31,221,900	9.9401	3.440	3.405	3.422	3.283	3.648	9,040,090	3.4537	-4.81%
1998-11-06	0	10.40	10.35	10.40	10.25	11.20	12,417,223	133,440,142	10.746	3.614	3.596	3.614	3.561	3.891	35,737,922	3.7339	2.97%
1998-11-05	0	10.10	10.10	10.15	9.200	10.60	17,562,000	176,081,550	10.026	3.509	3.509	3.527	3.197	3.683	50,545,069	3.4837	10.99%
1998-11-04	0	9.100	9.050	9.100	8.850	9.450	10,344,000	94,254,250	9.1120	3.162	3.144	3.162	3.075	3.283	29,770,994	3.1660	4.00%
1998-11-03	0	8.750	8.700	8.750	7.850	8.950	7,876,000	66,968,700	8.5029	3.040	3.023	3.040	2.728	3.110	22,667,860	2.9543	10.06%
1998-11-02	0	7.950	7.950	8.000	7.850	8.250	3,316,000	26,602,450	8.0225	2.762	2.762	2.780	2.728	2.866	9,543,756	2.7874	-1.85%
1998-10-30	0	8.100	8.050	8.100	7.900	8.450	5,558,000	45,390,364	8.1667	2.814	2.797	2.814	2.745	2.936	15,996,441	2.8375	-2.99%
1998-10-29	0	8.350	8.350	8.400	8.150	8.900	5,974,000	50,110,000	8.3880	2.901	2.901	2.919	2.832	3.092	17,193,727	2.9144	-4.57%
1998-10-27	0	9.250	9.200	9.250	8.600	9.400	9,332,000	85,620,200	9.1749	3.040	3.024	3.040	2.827	3.090	28,393,127	3.0155	6.32%
1998-10-26	0	8.700	8.700	8.750	8.650	9.600	16,796,000	151,370,200	9.0123	2.859	2.859	2.876	2.843	3.155	51,102,761	2.9621	7.41%
1998-10-23	0	8.100	8.150	8.200	7.650	8.300	10,659,000	85,233,550	7.9964	2.662	2.679	2.695	2.514	2.728	32,430,598	2.6282	-0.61%
1998-10-22	0	8.150	8.150	8.200	8.100	9.200	11,536,000	98,062,200	8.5005	2.679	2.679	2.695	2.662	3.024	35,098,919	2.7939	-7.39%
1998-10-21	0	8.800	8.800	8.850	7.800	8.850	10,819,000	90,210,950	8.3382	2.892	2.892	2.909	2.564	2.909	32,917,407	2.7405	14.29%
1998-10-20	0	7.700	7.700	7.750	7.000	7.950	9,652,000	71,961,250	7.4556	2.531	2.531	2.547	2.301	2.613	29,366,745	2.4504	10.00%
1998-10-19	0	7.000	6.950	7.050	6.600	7.350	12,214,000	86,994,650	7.1225	2.301	2.284	2.317	2.169	2.416	37,161,772	2.3410	6.87%
1998-10-16	0	6.550	6.550	6.600	6.000	6.800	14,801,000	94,723,900	6.3998	2.153	2.153	2.169	1.972	2.235	45,032,863	2.1034	12.93%
1998-10-15	0	5.800	5.750	5.800	5.700	6.000	3,744,000	21,895,750	5.8482	1.906	1.890	1.906	1.873	1.972	11,391,327	1.9221	-0.85%
1998-10-14	0	5.850	5.800	5.900	5.750	6.200	7,309,200	43,692,200	5.9777	1.923	1.906	1.939	1.890	2.038	22,238,646	1.9647	-2.50%
1998-10-13	0	6.000	5.950	6.000	5.550	6.100	8,054,800	47,690,850	5.9208	1.972	1.956	1.972	1.824	2.005	24,507,175	1.9460	10.09%
1998-10-12	0	5.450	5.450	5.500	4.500	5.550	11,413,800	60,209,690	5.2752	1.791	1.791	1.808	1.479	1.824	34,727,119	1.7338	28.99%
1998-10-09	0	4.225	4.225	4.300	4.125	4.350	1,407,000	5,993,425	4.2597	1.389	1.389	1.413	1.356	1.430	4,280,875	1.4000	3.68%
1998-10-08	0	4.075	4.075	4.100	3.950	4.075	1,819,000	7,299,230	4.0128	1.339	1.339	1.348	1.298	1.339	5,534,408	1.3189	5.16%
1998-10-07	0	3.875	3.850	3.925	3.850	4.025	1,265,000	4,950,550	3.9135	1.274	1.265	1.290	1.265	1.323	3,848,833	1.2862	0.65%
1998-10-05	0	3.850	3.850	3.900	3.850	4.000	430,000	1,669,850	3.8834	1.265	1.265	1.282	1.265	1.315	1,308,299	1.2764	-6.10%
1998-09-30	0	4.100	4.050	4.100	3.800	4.100	2,124,000	8,315,550	3.9150	1.348	1.331	1.348	1.249	1.348	6,462,388	1.2868	7.89%
1998-09-29	0	3.800	3.800	3.825	3.750	3.875	1,934,000	7,330,550	3.7904	1.249	1.249	1.257	1.233	1.274	5,884,302	1.2458	-1.94%
1998-09-28	0	3.875	3.825	3.875	3.750	4.250	2,175,000	8,681,325	3.9914	1.274	1.257	1.274	1.233	1.397	6,617,558	1.3119	-6.06%
1998-09-25	0	4.125	4.125	4.150	3.950	4.125	802,000	3,253,125	4.0563	1.356	1.356	1.364	1.298	1.356	2,440,129	1.3332	0.61%
1998-09-24	0	4.100	4.100	4.200	4.100	4.325	380,000	1,597,625	4.2043	1.348	1.348	1.380	1.348	1.422	1,156,171	1.3818	1.86%
1998-09-23	0	4.025	4.025	4.050	3.975	4.125	221,000	896,925	4.0585	1.323	1.323	1.331	1.306	1.356	672,405	1.3339	0.63%
1998-09-22	0	4.000	3.975	4.050	4.000	4.200	915,000	3,714,642	4.0597	1.315	1.306	1.331	1.315	1.380	2,783,938	1.3343	-0.62%
1998-09-21	0	4.025	4.025	4.075	4.000	4.100	333,000	1,353,650	4.0650	1.323	1.323	1.339	1.315	1.348	1,013,171	1.3361	-4.17%
1998-09-18	0	4.200	4.150	4.275	4.100	4.350	490,000	2,082,905	4.2508	1.380	1.364	1.405	1.348	1.430	1,490,852	1.3971	-4.55%
1998-09-17	0	4.400	4.375	4.425	4.375	4.500	330,000	1,460,300	4.4252	1.446	1.438	1.454	1.438	1.479	1,004,043	1.4544	-2.22%
1998-09-16	0	4.500	4.500	4.525	4.500	4.575	484,000	2,190,675	4.5262	1.479	1.479	1.487	1.479	1.504	1,472,597	1.4876	-1.10%
1998-09-15	0	4.550	4.550	4.600	4.525	4.600	694,000	3,185,225	4.5897	1.495	1.495	1.512	1.487	1.512	2,111,533	1.5085	0.55%
1998-09-14	0	4.525	4.550	4.575	4.475	4.625	390,000	1,774,925	4.5511	1.487	1.495	1.504	1.471	1.520	1,186,597	1.4958	-1.09%
1998-09-11	0	4.575	4.500	4.600	4.475	4.775	811,000	3,715,150	4.5809	1.504	1.479	1.512	1.471	1.569	2,467,512	1.5056	-4.69%
1998-09-10	0	4.800	4.800	4.900	4.775	4.925	834,000	4,046,600	4.8520	1.578	1.578	1.610	1.569	1.619	2,537,491	1.5947	0.00%
1998-09-09	0	4.800	4.800	4.825	4.800	5.200	1,805,000	8,828,150	4.8909	1.578	1.578	1.586	1.578	1.709	5,491,813	1.6075	-2.04%
1998-09-08	0	4.900	4.875	4.900	4.850	5.500	5,011,000	25,903,925	5.1694	1.610	1.602	1.610	1.594	1.808	15,246,245	1.6990	-3.92%
1998-09-07	0	5.100	5.050	5.150	4.650	5.300	1,943,400	9,738,510	5.0111	1.676	1.660	1.693	1.528	1.742	5,912,902	1.6470	18.60%
1998-09-04	0	4.300	4.300	4.350	4.000	4.350	95,000	399,050	4.2005	1.413	1.413	1.430	1.315	1.430	289,043	1.3806	7.50%
1998-09-03	0	4.000	4.000	4.050	4.000	4.200	545,000	2,223,100	4.0791	1.315	1.315	1.331	1.315	1.380	1,658,193	1.3407	-2.44%
1998-09-02	0	4.100	4.100	4.125	4.050	4.600	407,000	1,698,725	4.1738	1.348	1.348	1.356	1.331	1.512	1,238,320	1.3718	-4.65%
1998-09-01	0	4.300	4.300	4.500	4.300	4.650	217,000	974,225	4.4895	1.413	1.413	1.479	1.413	1.528	660,235	1.4756	-8.02%
1998-08-31	0	4.675	4.675	4.700	4.500	4.800	261,000	1,211,300	4.6410	1.537	1.537	1.545	1.479	1.578	794,107	1.5254	3.89%
1998-08-28	0	4.500	4.400	4.500	4.300	5.050	842,000	3,996,825	4.7468	1.479	1.446	1.479	1.413	1.660	2,561,832	1.5601	-14.29%
1998-08-27	0	5.250	5.150	5.250	5.100	5.500	582,000	3,076,550	5.2862	1.726	1.693	1.726	1.676	1.808	1,770,767	1.7374	-4.55%
1998-08-26	0	5.500	5.450	5.500	5.500	5.600	213,000	1,181,950	5.5491	1.808	1.791	1.808	1.808	1.841	648,064	1.8238	-2.65%
1998-08-25	0	5.650	5.650	5.800	5.650	5.800	285,000	1,622,125	5.6917	1.857	1.857	1.906	1.857	1.906	867,128	1.8707	2.73%
1998-08-24	0	5.500	5.500	5.800	5.500	5.900	226,000	1,286,150	5.6909	1.808	1.808	1.906	1.808	1.939	687,618	1.8704	-9.09%
1998-08-21	0	6.050	6.050	6.150	5.900	6.100	124,000	741,900	5.9831	1.988	1.988	2.021	1.939	2.005	377,277	1.9665	0.83%
1998-08-20	0	6.000	6.000	6.350	6.000	6.350	573,200	3,576,820	6.2401	1.972	1.972	2.087	1.972	2.087	1,743,993	2.0509	-3.23%
1998-08-19	0	6.200	6.200	6.250	6.200	6.250	759,000	4,727,186	6.2282	2.038	2.038	2.054	2.038	2.054	2,309,300	2.0470	1.64%
1998-08-18	0	6.100	6.000	6.100	5.950	6.450	980,000	5,998,100	6.1205	2.005	1.972	2.005	1.956	2.120	2,981,704	2.0116	-6.87%
1998-08-14	0	6.550	6.500	6.650	6.150	6.700	416,000	2,688,820	6.4635	2.153	2.136	2.186	2.021	2.202	1,265,703	2.1244	5.65%
1998-08-13	0	6.200	6.150	6.200	6.200	6.300	404,000	2,522,900	6.2448	2.038	2.021	2.038	2.038	2.071	1,229,192	2.0525	-1.59%
1998-08-12	0	6.300	6.300	6.350	6.200	6.450	318,000	2,013,200	6.3308	2.071	2.071	2.087	2.038	2.120	967,533	2.0808	1.61%
1998-08-11	0	6.200	6.100	6.300	6.000	6.200	211,000	1,275,150	6.0434	2.038	2.005	2.071	1.972	2.038	641,979	1.9863	-1.59%
1998-08-10	0	6.300	6.200	6.350	6.200	6.450	245,000	1,540,850	6.2892	2.071	2.038	2.087	2.038	2.120	745,426	2.0671	-2.33%
1998-08-07	0	6.450	6.400	6.450	6.300	6.950	253,892	1,658,221	6.5312	2.120	2.103	2.120	2.071	2.284	772,480	2.1466	-7.19%
1998-08-06	0	6.950	6.800	7.000	6.800	7.700	427,000	2,999,000	7.0234	2.284	2.235	2.301	2.235	2.531	1,299,171	2.3084	-9.74%
1998-08-05	0	7.700	7.450	7.500	7.400	7.700	97,000	728,050	7.5057	2.531	2.449	2.465	2.432	2.531	295,128	2.4669	-0.65%
1998-08-04	0	7.750	7.750	7.800	7.100	7.700	165,000	1,207,650	7.3191	2.547	2.547	2.564	2.334	2.531	502,022	2.4056	-1.90%
1998-08-03	0	7.900	7.700	7.900	7.900	7.950	347,000	2,758,450	7.9494	2.597	2.531	2.597	2.597	2.613	1,055,767	2.6127	-1.25%
1998-07-31	0	8.000	8.000	8.050	8.000	8.100	260,000	2,085,050	8.0194	2.629	2.629	2.646	2.629	2.662	791,064	2.6358	0.00%
1998-07-30	0	8.000	8.000	8.050	7.950	8.000	320,000	2,546,000	7.9563	2.629	2.629	2.646	2.613	2.629	973,618	2.6150	0.00%
1998-07-29	0	8.000	8.000	8.050	8.000	8.000	205,000	1,640,000	8.0000	2.629	2.629	2.646	2.629	2.629	623,724	2.6294	0.00%
1998-07-28	0	8.000	8.000	8.300	7.950	8.050	381,000	3,043,550	7.9883	2.629	2.629	2.728	2.613	2.646	1,159,214	2.6255	0.63%
1998-07-27	0	7.950	7.950	8.150	7.950	7.950	89,000	704,550	7.9163	2.613	2.613	2.679	2.613	2.613	270,787	2.6019	0.63%
1998-07-24	0	7.900	7.800	7.950	7.750	7.950	836,000	6,570,700	7.8597	2.597	2.564	2.613	2.547	2.613	2,543,576	2.5833	-1.25%
1998-07-23	0	8.000	8.000	8.050	7.900	8.000	657,000	5,219,050	7.9438	2.629	2.629	2.646	2.597	2.629	1,998,959	2.6109	0.63%
1998-07-22	0	7.950	7.950	8.000	7.900	7.950	249,000	1,977,300	7.9410	2.613	2.613	2.629	2.597	2.613	757,596	2.6100	-0.63%
1998-07-21	0	8.000	8.000	8.100	7.850	8.150	478,000	3,817,400	7.9862	2.629	2.629	2.662	2.580	2.679	1,454,341	2.6248	-1.84%
1998-07-20	0	8.150	8.000	8.150	7.850	8.150	548,000	4,372,550	7.9791	2.679	2.629	2.679	2.580	2.679	1,667,320	2.6225	1.24%
1998-07-17	0	8.050	8.000	8.100	7.600	8.100	1,765,900	13,866,570	7.8524	2.646	2.629	2.662	2.498	2.662	5,372,849	2.5809	3.21%
1998-07-16	0	7.800	7.750	7.800	7.500	8.050	743,000	5,683,050	7.6488	2.564	2.547	2.564	2.465	2.646	2,260,619	2.5139	0.65%
1998-07-15	0	7.750	7.700	7.800	7.700	7.850	670,000	5,206,700	7.7712	2.547	2.531	2.564	2.531	2.580	2,038,512	2.5542	0.00%
1998-07-14	0	7.750	7.700	7.750	7.550	7.800	3,897,000	29,614,950	7.5994	2.547	2.531	2.547	2.481	2.564	11,856,838	2.4977	3.33%
1998-07-13	0	7.500	7.450	7.700	7.400	8.000	863,000	6,558,252	7.5994	2.465	2.449	2.531	2.432	2.629	2,625,725	2.4977	-7.41%
1998-07-10	0	8.100	8.100	8.150	8.000	8.250	246,000	1,988,167	8.0820	2.662	2.662	2.679	2.629	2.712	748,469	2.6563	-2.99%
1998-07-09	0	8.350	8.350	8.450	8.250	8.400	37,000	307,650	8.3149	2.744	2.744	2.777	2.712	2.761	112,575	2.7329	0.00%
1998-07-08	0	8.350	8.350	8.400	8.150	8.450	2,601,000	21,338,200	8.2038	2.744	2.744	2.761	2.679	2.777	7,913,687	2.6964	2.45%
1998-07-07	0	8.150	8.150	8.200	8.150	8.300	166,000	1,358,000	8.1807	2.679	2.679	2.695	2.679	2.728	505,064	2.6888	0.00%
1998-07-06	0	8.150	8.150	8.200	8.000	8.150	257,610	2,076,836	8.0619	2.679	2.679	2.695	2.629	2.679	783,793	2.6497	1.87%
1998-07-03	0	8.000	8.000	8.100	7.900	8.200	428,000	3,433,950	8.0232	2.629	2.629	2.662	2.597	2.695	1,302,214	2.6370	-3.61%
1998-07-02	0	8.300	8.200	8.300	8.000	8.400	798,800	6,576,400	8.2328	2.728	2.695	2.728	2.629	2.761	2,430,393	2.7059	1.84%
1998-06-30	0	8.150	8.100	8.150	7.300	8.150	214,000	1,651,550	7.7175	2.679	2.662	2.679	2.399	2.679	651,107	2.5365	3.16%
1998-06-29	0	7.900	7.750	7.900	7.650	8.300	483,000	3,866,050	8.0042	2.597	2.547	2.597	2.514	2.728	1,469,554	2.6308	-5.39%
1998-06-26	0	8.350	8.350	8.400	8.250	8.650	507,000	4,239,700	8.3623	2.744	2.744	2.761	2.712	2.843	1,542,576	2.7485	-2.34%
1998-06-25	0	8.550	8.550	8.600	8.450	8.700	879,000	7,529,500	8.5660	2.810	2.810	2.827	2.777	2.859	2,674,406	2.8154	0.00%
1998-06-24	0	8.550	8.500	8.600	8.350	8.600	907,108	7,716,441	8.5066	2.810	2.794	2.827	2.744	2.827	2,759,926	2.7959	-0.58%
1998-06-23	0	8.600	8.600	8.750	8.450	8.900	979,000	8,455,250	8.6366	2.827	2.827	2.876	2.777	2.925	2,978,662	2.8386	2.38%
1998-06-22	0	8.400	8.350	8.450	8.100	8.400	1,123,000	9,325,400	8.3040	2.761	2.744	2.777	2.662	2.761	3,416,790	2.7293	3.07%
1998-06-19	0	8.150	8.150	8.200	7.650	8.350	1,765,600	14,288,230	8.0926	2.679	2.679	2.695	2.514	2.744	5,371,936	2.6598	4.49%
1998-06-18	0	7.800	7.600	7.800	7.200	8.550	1,463,000	11,657,950	7.9685	2.564	2.498	2.564	2.366	2.810	4,451,259	2.6190	17.29%
1998-06-17	0	6.650	6.700	6.800	6.250	6.800	3,194,400	21,160,662	6.6243	2.186	2.202	2.235	2.054	2.235	9,719,139	2.1772	11.76%
1998-06-16	0	5.950	5.950	6.000	5.950	7.900	1,744,000	11,676,450	6.6952	1.956	1.956	1.972	1.956	2.597	5,306,217	2.2005	-20.67%
1998-06-15	0	7.500	7.400	7.500	7.000	9.000	831,300	6,292,910	7.5700	2.465	2.432	2.465	2.301	2.958	2,529,276	2.4880	-18.48%
1998-06-12	0	9.200	9.200	9.250	9.050	9.550	629,000	5,832,984	9.2734	3.024	3.024	3.040	2.974	3.139	1,913,767	3.0479	-5.64%
1998-06-11	0	9.750	9.500	9.750	9.500	10.00	1,318,400	13,022,450	9.8775	3.205	3.122	3.205	3.122	3.287	4,011,305	3.2464	-5.34%
1998-06-10	0	10.30	10.25	10.30	10.10	10.90	418,000	4,341,550	10.386	3.385	3.369	3.385	3.320	3.583	1,271,788	3.4137	-7.21%
1998-06-09	0	11.10	11.00	11.10	10.90	11.10	376,000	4,120,750	10.959	3.648	3.615	3.648	3.583	3.648	1,144,001	3.6021	1.83%
1998-06-08	0	10.90	10.80	10.85	10.50	11.60	1,506,000	16,387,450	10.881	3.583	3.550	3.566	3.451	3.813	4,582,088	3.5764	-11.38%
1998-06-05	0	12.30	-	12.30	12.50	12.70	46,000	595,950	12.955	4.043	-	4.043	4.108	4.174	139,958	4.2581	-3.15%
1998-06-04	0	12.70	12.60	12.85	12.50	12.95	1,028,000	12,860,100	12.510	4.174	4.141	4.223	4.108	4.256	3,127,747	4.1116	-2.31%
1998-06-03	0	13.00	12.60	13.00	13.00	13.00	562,000	7,306,000	13.000	4.273	4.141	4.273	4.273	4.273	1,709,916	4.2727	0.00%
1998-06-02	0	13.00	12.90	13.00	13.00	13.50	637,000	8,556,300	13.432	4.273	4.240	4.273	4.273	4.437	1,938,108	4.4148	-4.41%
1998-06-01	0	13.60	13.50	13.60	13.20	14.00	118,000	1,616,750	13.701	4.470	4.437	4.470	4.338	4.601	359,022	4.5032	-5.56%
1998-05-29	0	14.40	14.30	14.50	14.40	14.70	557,570	8,091,273	14.512	4.733	4.700	4.766	4.733	4.831	1,696,438	4.7696	-3.36%
1998-05-28	0	14.90	15.20	15.30	14.00	15.60	1,298,000	19,372,850	14.925	4.897	4.996	5.029	4.601	5.127	3,949,237	4.9055	-6.88%
1998-05-27	0	16.00	-	16.00	-	-	0	0	-	5.259	-	5.259	-	-	0	-	0.00%
1998-05-26	0	16.00	16.00	16.05	16.00	16.20	160,000	2,572,000	16.075	5.259	5.259	5.275	5.259	5.324	486,809	5.2834	-1.23%
1998-05-25	0	16.20	16.20	16.30	16.00	16.30	67,000	1,089,400	16.260	5.324	5.324	5.357	5.259	5.357	203,851	5.3441	0.00%
1998-05-22	0	16.20	16.15	16.40	16.20	16.20	329,300	5,334,570	16.200	5.324	5.308	5.390	5.324	5.324	1,001,913	5.3244	0.00%
1998-05-21	0	16.20	16.20	-	16.00	16.00	16,000	257,800	16.113	5.324	5.324	-	5.259	5.259	48,681	5.2957	0.31%
1998-05-20	0	16.15	16.15	16.20	16.10	16.30	1,619,000	26,511,950	16.376	5.308	5.308	5.324	5.292	5.357	4,925,897	5.3822	-2.12%
1998-05-19	0	16.50	16.45	16.50	16.40	16.60	704,000	11,619,350	16.505	5.423	5.407	5.423	5.390	5.456	2,141,959	5.4246	-0.90%
1998-05-18	0	16.65	16.65	16.80	16.65	16.70	14,000	233,600	16.686	5.472	5.472	5.522	5.472	5.489	42,596	5.4841	0.30%
1998-05-15	0	16.60	16.60	16.80	16.60	16.60	92,000	1,527,200	16.600	5.456	5.456	5.522	5.456	5.456	279,915	5.4559	-2.92%
1998-05-14	0	17.10	-	-	16.75	17.10	108,000	1,816,050	16.815	5.620	-	-	5.505	5.620	328,596	5.5267	0.59%
1998-05-13	0	17.00	16.70	17.00	16.60	17.40	937,000	15,868,250	16.935	5.587	5.489	5.587	5.456	5.719	2,850,874	5.5661	-3.41%
1998-05-12	0	17.60	17.60	-	17.50	17.60	476,000	8,363,300	17.570	5.785	5.785	-	5.752	5.785	1,448,256	5.7747	0.57%
1998-05-11	0	17.50	17.40	17.50	17.25	18.00	1,520,000	26,581,300	17.488	5.752	5.719	5.752	5.670	5.916	4,624,684	5.7477	-5.41%
1998-05-08	0	18.50	18.30	18.50	18.50	18.55	33,000	611,400	18.527	6.080	6.015	6.080	6.080	6.097	100,404	6.0894	-0.54%
1998-05-07	0	18.60	18.60	18.70	18.25	19.20	223,000	4,152,550	18.621	6.113	6.113	6.146	5.998	6.310	678,490	6.1203	-4.12%
1998-05-06	0	19.40	-	19.50	-	-	159	2,989	18.799	6.376	-	6.409	-	-	484	6.1786	0.00%
1998-05-05	0	19.40	-	19.40	-	-	0	0	-	6.376	-	6.376	-	-	0	-	-2.76%
1998-05-04	0	19.95	-	19.95	19.80	19.95	134,000	2,669,950	19.925	6.557	-	6.557	6.508	6.557	407,702	6.5488	-0.25%
1998-05-01	0	20.00	19.65	20.00	19.60	20.00	164,000	3,265,400	19.911	6.573	6.458	6.573	6.442	6.573	498,979	6.5442	3.09%
1998-04-30	0	19.40	19.10	19.40	19.40	19.60	170,000	3,306,850	19.452	6.376	6.278	6.376	6.376	6.442	517,234	6.3933	-1.02%
1998-04-29	0	19.60	19.10	19.60	19.60	19.95	30,000	592,900	19.763	6.442	6.278	6.442	6.442	6.557	91,277	6.4956	-2.00%
1998-04-28	0	20.00	19.90	20.00	19.30	20.00	180,000	3,540,000	19.667	6.573	6.541	6.573	6.343	6.573	547,660	6.4639	-1.48%
1998-04-27	0	20.30	20.20	20.50	20.00	20.30	90,000	1,812,700	20.141	6.672	6.639	6.738	6.573	6.672	273,830	6.6198	0.00%
1998-04-24	0	20.30	-	20.30	20.30	20.80	160,000	3,276,850	20.480	6.672	-	6.672	6.672	6.836	486,809	6.7313	-0.25%
1998-04-23	0	20.35	20.15	20.35	19.90	20.50	110,300	2,220,030	20.127	6.688	6.623	6.688	6.541	6.738	335,594	6.6152	1.24%
1998-04-22	0	20.10	-	-	19.80	20.10	324,000	6,455,950	19.926	6.606	-	-	6.508	6.606	985,788	6.5490	2.03%
1998-04-21	0	19.70	19.65	19.90	19.40	20.15	299,000	5,944,000	19.880	6.475	6.458	6.541	6.376	6.623	909,724	6.5338	1.55%
1998-04-20	0	19.40	-	19.50	19.30	19.50	154,000	2,984,450	19.380	6.376	-	6.409	6.343	6.409	468,554	6.3695	0.78%
1998-04-17	0	19.25	-	19.25	19.05	19.25	225,000	4,326,800	19.230	6.327	-	6.327	6.261	6.327	684,575	6.3204	-0.52%
1998-04-16	0	19.35	-	19.40	19.25	19.40	197,000	3,806,450	19.322	6.360	-	6.376	6.327	6.376	599,383	6.3506	0.26%
1998-04-15	0	19.30	-	19.30	19.00	19.30	138,800	2,676,780	19.285	6.343	-	6.343	6.245	6.343	422,307	6.3385	-2.53%
1998-04-14	0	19.80	18.50	19.80	18.10	19.80	194,100	3,585,860	18.474	6.508	6.080	6.508	5.949	6.508	590,560	6.0720	8.79%
1998-04-09	0	18.20	18.05	18.20	18.00	18.30	121,000	2,184,100	18.050	5.982	5.933	5.982	5.916	6.015	368,149	5.9326	1.11%
1998-04-08	0	18.00	18.00	-	18.00	18.05	673,900	12,126,440	17.994	5.916	5.916	-	5.916	5.933	2,050,378	5.9142	-0.55%
1998-04-07	0	18.10	18.00	-	17.80	18.10	1,013,000	18,183,950	17.951	5.949	5.916	-	5.850	5.949	3,082,109	5.8998	0.28%
1998-04-03	0	18.05	18.00	18.10	17.90	18.50	530,000	9,590,300	18.095	5.933	5.916	5.949	5.883	6.080	1,612,554	5.9473	-2.43%
1998-04-02	0	18.50	18.50	18.55	18.35	18.75	451,400	8,389,750	18.586	6.080	6.080	6.097	6.031	6.163	1,373,410	6.1087	0.82%
1998-04-01	0	18.55	18.20	18.70	18.55	18.90	167,000	3,120,461	18.685	6.031	5.917	6.080	6.031	6.145	513,645	6.0751	-2.37%
1998-03-31	0	19.00	18.80	19.00	19.00	19.10	191,000	3,638,750	19.051	6.177	6.112	6.177	6.177	6.210	587,462	6.1940	-0.52%
1998-03-30	0	19.10	18.85	19.10	19.05	19.20	308,000	5,887,450	19.115	6.210	6.129	6.210	6.194	6.242	947,321	6.2148	0.00%
1998-03-27	0	19.10	18.80	19.10	19.00	19.20	558,000	10,652,750	19.091	6.210	6.112	6.210	6.177	6.242	1,716,250	6.2070	-0.26%
1998-03-26	0	19.15	-	19.15	19.00	19.40	1,045,000	20,070,250	19.206	6.226	-	6.226	6.177	6.307	3,214,124	6.2444	-1.03%
1998-03-25	0	19.35	19.00	19.35	19.30	19.50	1,073,600	20,868,000	19.437	6.291	6.177	6.291	6.275	6.340	3,302,090	6.3196	0.26%
1998-03-24	0	19.30	19.05	19.30	18.80	19.30	2,693,600	51,432,990	19.095	6.275	6.194	6.275	6.112	6.275	8,284,751	6.2082	1.85%
1998-03-23	0	18.95	18.30	18.95	18.20	19.00	498,000	9,307,550	18.690	6.161	5.950	6.161	5.917	6.177	1,531,707	6.0766	-0.79%
1998-03-20	0	19.10	19.10	19.30	19.10	19.60	634,800	12,251,730	19.300	6.210	6.210	6.275	6.210	6.372	1,952,465	6.2750	-1.55%
1998-03-19	0	19.40	19.20	19.50	18.65	19.40	263,000	5,045,850	19.186	6.307	6.242	6.340	6.064	6.307	808,914	6.2378	2.65%
1998-03-18	0	18.90	18.50	18.90	18.70	19.00	165,000	3,116,650	18.889	6.145	6.015	6.145	6.080	6.177	507,493	6.1413	0.27%
1998-03-17	0	18.85	18.80	19.00	18.20	19.15	533,000	10,048,400	18.853	6.129	6.112	6.177	5.917	6.226	1,639,357	6.1295	4.72%
1998-03-16	0	18.00	17.90	18.10	17.90	18.00	549,000	9,878,400	17.993	5.852	5.820	5.885	5.820	5.852	1,688,569	5.8502	0.00%
1998-03-13	0	18.00	17.50	18.00	17.90	18.00	276,000	4,960,380	17.972	5.852	5.690	5.852	5.820	5.852	848,898	5.8433	2.27%
1998-03-12	0	17.60	17.55	17.90	17.60	18.20	114,000	2,033,200	17.835	5.722	5.706	5.820	5.722	5.917	350,632	5.7987	-2.76%
1998-03-11	0	18.10	18.00	18.10	17.50	18.20	911,000	16,355,650	17.954	5.885	5.852	5.885	5.690	5.917	2,801,978	5.8372	4.02%
1998-03-10	0	17.40	17.40	17.60	17.40	18.20	380,000	6,687,000	17.597	5.657	5.657	5.722	5.657	5.917	1,168,772	5.7214	-0.57%
1998-03-09	0	17.50	17.05	17.50	17.50	17.75	236,001	4,139,438	17.540	5.690	5.543	5.690	5.690	5.771	725,872	5.7027	-1.41%
1998-03-06	0	17.75	17.60	17.75	17.70	17.90	201,000	3,571,650	17.769	5.771	5.722	5.771	5.755	5.820	618,219	5.7773	-0.28%
1998-03-05	0	17.80	17.80	17.85	17.60	18.05	420,000	7,505,020	17.869	5.787	5.787	5.804	5.722	5.869	1,291,801	5.8097	-2.20%
1998-03-04	0	18.20	17.90	18.20	18.00	18.40	600,000	10,923,700	18.206	5.917	5.820	5.917	5.852	5.982	1,845,430	5.9193	-2.15%
1998-03-03	0	18.60	18.55	18.60	18.20	19.10	1,349,000	25,406,350	18.833	6.047	6.031	6.047	5.917	6.210	4,149,142	6.1233	-3.63%
1998-03-02	0	19.30	19.25	19.30	19.25	19.70	1,068,000	20,648,600	19.334	6.275	6.259	6.275	6.259	6.405	3,284,866	6.2860	-2.03%
1998-02-27	0	19.70	19.40	19.80	18.40	19.70	2,412,000	45,896,301	19.028	6.405	6.307	6.438	5.982	6.405	7,418,629	6.1866	8.24%
1998-02-26	0	18.20	18.15	18.30	16.90	18.50	1,525,000	27,246,450	17.867	5.917	5.901	5.950	5.495	6.015	4,690,468	5.8089	8.33%
1998-02-25	0	16.80	16.65	17.10	16.60	17.20	317,000	5,394,600	17.018	5.462	5.413	5.560	5.397	5.592	975,002	5.5329	0.90%
1998-02-24	0	16.65	16.65	16.80	16.65	16.70	90,000	1,501,100	16.679	5.413	5.413	5.462	5.413	5.430	276,815	5.4228	-0.89%
1998-02-23	0	16.80	16.65	16.80	16.60	16.95	85,000	1,419,100	16.695	5.462	5.413	5.462	5.397	5.511	261,436	5.4281	0.60%
1998-02-20	0	16.70	16.55	16.95	16.50	16.90	149,000	2,486,200	16.686	5.430	5.381	5.511	5.365	5.495	458,282	5.4250	-1.76%
1998-02-19	0	17.00	16.55	17.30	16.00	17.30	574,000	9,516,050	16.578	5.527	5.381	5.625	5.202	5.625	1,765,461	5.3901	11.11%
1998-02-18	0	15.30	15.30	15.40	15.10	15.30	1,724,000	26,323,500	15.269	4.974	4.974	5.007	4.909	4.974	5,302,536	4.9643	0.00%
1998-02-17	0	15.30	15.25	15.45	15.25	15.55	45,000	694,950	15.443	4.974	4.958	5.023	4.958	5.056	138,407	5.0211	0.00%
1998-02-16	0	15.30	15.20	15.30	15.00	15.50	363,000	5,518,630	15.203	4.974	4.942	4.974	4.877	5.039	1,116,485	4.9429	-4.97%
1998-02-13	0	16.10	16.10	16.20	15.80	16.80	1,991,500	33,347,590	16.745	5.235	5.235	5.267	5.137	5.462	6,125,290	5.4442	-5.29%
1998-02-12	0	17.00	17.00	17.20	16.80	17.10	2,377,000	40,338,847	16.970	5.527	5.527	5.592	5.462	5.560	7,310,979	5.5176	0.00%
1998-02-11	0	17.00	17.00	17.10	16.40	17.40	3,406,000	55,214,164	16.211	5.527	5.527	5.560	5.332	5.657	10,475,891	5.2706	4.94%
1998-02-10	0	16.20	16.10	16.35	15.60	16.20	858,000	13,714,250	15.984	5.267	5.235	5.316	5.072	5.267	2,638,965	5.1968	0.31%
1998-02-09	0	16.15	16.15	16.20	15.00	16.40	1,854,000	29,845,850	16.098	5.251	5.251	5.267	4.877	5.332	5,702,379	5.2339	9.12%
1998-02-06	0	14.80	14.70	14.80	14.20	14.90	1,053,000	15,329,350	14.558	4.812	4.779	4.812	4.617	4.844	3,238,730	4.7331	4.96%
1998-02-05	0	14.10	13.90	14.10	13.90	14.10	615,000	8,601,480	13.986	4.584	4.519	4.584	4.519	4.584	1,891,566	4.5473	1.44%
1998-02-04	0	13.90	13.90	13.95	13.80	14.20	2,428,300	34,162,124	14.068	4.519	4.519	4.536	4.487	4.617	7,468,763	4.5740	-2.11%
1998-02-03	0	14.20	14.20	14.25	13.50	14.35	2,438,000	34,654,713	14.214	4.617	4.617	4.633	4.389	4.666	7,498,598	4.6215	6.77%
1998-02-02	0	13.30	13.10	13.30	12.00	13.50	2,107,000	27,398,100	13.003	4.324	4.259	4.324	3.902	4.389	6,480,535	4.2278	15.65%
1998-01-27	0	11.50	11.40	11.50	10.70	11.50	310,000	3,280,022	10.581	3.739	3.706	3.739	3.479	3.739	953,472	3.4401	4.55%
1998-01-26	0	11.00	11.00	-	9.900	11.40	379,150	3,966,060	10.460	3.576	3.576	-	3.219	3.706	1,166,158	3.4010	-0.45%
1998-01-23	0	11.05	11.00	11.15	11.05	11.80	155,000	1,752,960	11.309	3.593	3.576	3.625	3.593	3.837	476,736	3.6770	-9.43%
1998-01-22	0	12.20	11.90	12.20	11.90	13.10	745,000	9,169,250	12.308	3.967	3.869	3.967	3.869	4.259	2,291,409	4.0016	-6.87%
1998-01-21	0	13.10	13.10	13.15	13.05	13.50	1,118,000	14,744,843	13.189	4.259	4.259	4.275	4.243	4.389	3,438,651	4.2880	0.00%
1998-01-20	0	13.10	13.10	13.20	13.00	13.20	407,000	5,340,800	13.122	4.259	4.259	4.292	4.227	4.292	1,251,817	4.2664	-0.38%
1998-01-19	0	13.15	13.00	13.15	13.10	13.30	1,190,000	15,735,260	13.223	4.275	4.227	4.275	4.259	4.324	3,660,103	4.2991	1.15%
1998-01-16	0	13.00	12.90	13.00	12.90	13.50	527,000	6,913,300	13.118	4.227	4.194	4.227	4.194	4.389	1,620,903	4.2651	-0.76%
1998-01-15	0	13.10	12.90	13.30	13.10	13.85	362,000	4,837,200	13.362	4.259	4.194	4.324	4.259	4.503	1,113,409	4.3445	-6.43%
1998-01-14	0	14.00	14.00	14.10	13.60	14.20	127,000	1,762,650	13.879	4.552	4.552	4.584	4.422	4.617	390,616	4.5125	3.70%
1998-01-13	0	13.50	13.50	13.60	13.00	13.70	766,500	10,450,050	13.633	4.389	4.389	4.422	4.227	4.454	2,357,537	4.4326	3.85%
1998-01-12	0	13.00	13.00	13.30	12.60	15.30	1,241,700	18,183,936	14.644	4.227	4.227	4.324	4.097	4.974	3,819,118	4.7613	-18.75%
1998-01-09	0	16.00	16.00	16.40	16.00	16.80	796,000	13,009,300	16.343	5.202	5.202	5.332	5.202	5.462	2,448,271	5.3137	-6.16%
1998-01-08	0	17.05	17.00	17.05	16.50	17.60	876,000	15,021,200	17.147	5.543	5.527	5.543	5.365	5.722	2,694,328	5.5751	-2.57%
1998-01-07	0	17.50	17.50	17.60	17.50	18.10	640,000	11,246,550	17.573	5.690	5.690	5.722	5.690	5.885	1,968,459	5.7134	-3.31%
1998-01-06	0	18.10	17.90	18.10	17.90	18.50	1,362,000	24,843,350	18.240	5.885	5.820	5.885	5.820	6.015	4,189,126	5.9304	-2.69%
1998-01-05	0	18.60	18.55	18.60	18.55	19.00	564,000	10,502,700	18.622	6.047	6.031	6.047	6.031	6.177	1,734,704	6.0545	-2.11%
1998-01-02	0	19.00	18.85	19.00	18.90	19.00	126,000	2,392,400	18.987	6.177	6.129	6.177	6.145	6.177	387,540	6.1733	0.26%
1997-12-31	0	18.95	18.95	19.00	18.65	19.25	456,000	8,641,400	18.950	6.161	6.161	6.177	6.064	6.259	1,402,527	6.1613	2.43%
1997-12-30	0	18.50	18.35	-	18.20	18.50	81,000	1,487,000	18.358	6.015	5.966	-	5.917	6.015	249,133	5.9687	1.65%
1997-12-29	0	18.20	18.10	18.20	18.10	18.30	56,000	1,018,200	18.182	5.917	5.885	5.917	5.885	5.950	172,240	5.9115	0.55%
1997-12-24	0	18.10	18.10	-	18.10	18.10	45,000	814,500	18.100	5.885	5.885	-	5.885	5.885	138,407	5.8848	0.00%
1997-12-23	0	18.10	18.10	18.30	18.10	18.20	163,200	2,969,560	18.196	5.885	5.885	5.950	5.885	5.917	501,957	5.9160	-0.55%
1997-12-22	0	18.20	18.10	18.20	18.10	18.45	611,000	11,136,200	18.226	5.917	5.885	5.917	5.885	5.999	1,879,263	5.9258	0.00%
1997-12-19	0	18.20	18.20	18.45	18.10	18.25	294,000	5,348,800	18.193	5.917	5.917	5.999	5.885	5.934	904,261	5.9151	-1.62%
1997-12-18	0	18.50	18.20	18.65	18.20	18.50	282,700	5,172,690	18.297	6.015	5.917	6.064	5.917	6.015	869,505	5.9490	2.21%
1997-12-17	0	18.10	18.10	18.15	17.95	18.30	420,200	7,567,430	18.009	5.885	5.885	5.901	5.836	5.950	1,292,416	5.8553	-0.55%
1997-12-16	0	18.20	18.00	18.20	18.00	18.40	393,550	7,185,419	18.258	5.917	5.852	5.917	5.852	5.982	1,210,448	5.9362	-0.82%
1997-12-15	0	18.35	18.35	18.70	18.30	18.70	559,000	10,336,550	18.491	5.966	5.966	6.080	5.950	6.080	1,719,326	6.0120	-2.39%
1997-12-12	0	18.80	18.80	18.90	18.50	19.00	5,723,000	106,557,000	18.619	6.112	6.112	6.145	6.015	6.177	17,602,327	6.0536	-3.59%
1997-12-11	0	19.50	19.35	19.50	19.50	20.50	333,000	6,553,642	19.681	6.340	6.291	6.340	6.340	6.665	1,024,214	6.3987	-6.25%
1997-12-10	0	20.80	20.80	20.90	20.50	21.00	426,000	8,799,100	20.655	6.763	6.763	6.795	6.665	6.828	1,310,255	6.7156	-1.89%
1997-12-09	0	21.20	21.20	-	20.70	21.20	49,000	1,020,022	20.817	6.893	6.893	-	6.730	6.893	150,710	6.7681	1.92%
1997-12-08	0	20.80	20.70	21.10	20.65	21.25	652,000	13,595,900	20.853	6.763	6.730	6.860	6.714	6.909	2,005,367	6.7798	-0.95%
1997-12-05	0	21.00	21.00	21.20	20.80	21.30	496,000	10,430,450	21.029	6.828	6.828	6.893	6.763	6.925	1,525,556	6.8371	-0.47%
1997-12-04	0	21.10	21.00	21.20	20.80	21.60	494,000	10,219,900	20.688	6.860	6.828	6.893	6.763	7.023	1,519,404	6.7263	0.48%
1997-12-03	0	21.00	20.80	21.00	19.35	21.10	524,000	10,656,450	20.337	6.828	6.763	6.828	6.291	6.860	1,611,676	6.6120	9.09%
1997-12-02	0	19.25	19.25	19.40	18.20	20.00	541,000	10,425,000	19.270	6.259	6.259	6.307	5.917	6.503	1,663,963	6.2652	6.65%
1997-12-01	0	18.05	18.00	18.05	18.05	18.20	271,000	4,898,100	18.074	5.869	5.852	5.869	5.869	5.917	833,519	5.8764	0.00%
1997-11-28	0	18.05	18.05	-	18.00	18.15	677,000	12,217,350	18.046	5.869	5.869	-	5.852	5.901	2,082,260	5.8674	-0.55%
1997-11-27	0	18.15	18.10	18.35	18.10	18.15	69,000	1,249,400	18.107	5.901	5.885	5.966	5.885	5.901	212,224	5.8872	0.28%
1997-11-26	0	18.10	18.10	18.20	18.00	18.20	3,108,000	56,146,650	18.065	5.885	5.885	5.917	5.852	5.917	9,559,328	5.8735	0.00%
1997-11-25	0	18.10	18.10	18.35	18.00	18.60	82,000	1,495,990	18.244	5.885	5.885	5.966	5.852	6.047	252,209	5.9316	-2.69%
1997-11-24	0	18.60	18.60	18.80	18.00	18.80	1,312,000	23,754,350	18.105	6.047	6.047	6.112	5.852	6.112	4,035,340	5.8866	3.33%
1997-11-21	0	18.00	17.80	18.05	17.80	18.20	11,347,800	203,771,178	17.957	5.852	5.787	5.869	5.787	5.917	34,902,619	5.8383	0.56%
1997-11-20	0	17.90	17.85	17.95	17.85	18.00	565,000	10,113,800	17.901	5.820	5.804	5.836	5.804	5.852	1,737,780	5.8200	0.00%
1997-11-19	0	17.90	17.80	-	17.50	17.90	752,500	13,273,600	17.639	5.820	5.787	-	5.690	5.820	2,314,477	5.7350	1.99%
1997-11-18	0	17.55	17.55	17.75	17.55	17.70	562,600	9,931,300	17.653	5.706	5.706	5.771	5.706	5.755	1,730,398	5.7393	-0.57%
1997-11-17	0	17.65	17.65	17.75	17.60	17.80	513,000	9,075,100	17.690	5.738	5.738	5.771	5.722	5.787	1,577,843	5.7516	0.86%
1997-11-14	0	17.50	17.50	17.65	17.50	17.80	544,000	9,567,750	17.588	5.690	5.690	5.738	5.690	5.787	1,673,190	5.7183	0.57%
1997-11-13	0	17.40	17.30	17.60	17.00	17.40	118,000	2,012,200	17.053	5.657	5.625	5.722	5.527	5.657	362,935	5.5442	4.19%
1997-11-12	0	17.30	17.30	17.60	17.10	17.50	278,000	4,814,650	17.319	5.430	5.430	5.524	5.367	5.492	885,770	5.4356	-1.70%
1997-11-11	0	17.60	17.60	17.65	17.40	17.70	473,000	8,317,200	17.584	5.524	5.524	5.539	5.461	5.555	1,507,083	5.5187	-2.22%
1997-11-10	0	18.00	18.00	18.10	17.95	18.20	2,432,000	43,778,450	18.001	5.649	5.649	5.681	5.634	5.712	7,748,891	5.6496	-2.70%
1997-11-07	0	18.50	18.50	-	17.25	18.60	1,019,000	18,270,662	17.930	5.806	5.806	-	5.414	5.838	3,246,760	5.6274	1.37%
1997-11-06	0	18.25	18.20	18.35	18.15	18.60	927,000	16,995,300	18.334	5.728	5.712	5.759	5.696	5.838	2,953,627	5.7540	-1.88%
1997-11-05	0	18.60	18.60	18.90	18.55	19.00	1,108,000	20,689,554	18.673	5.838	5.838	5.932	5.822	5.963	3,530,334	5.8605	-4.62%
1997-11-04	0	19.50	19.50	19.60	19.50	20.70	1,498,600	29,842,885	19.914	6.120	6.120	6.151	6.120	6.497	4,774,872	6.2500	-0.51%
1997-11-03	0	19.60	19.60	19.80	17.30	19.70	1,403,000	25,783,292	18.377	6.151	6.151	6.214	5.430	6.183	4,470,269	5.7677	15.98%
1997-10-31	0	16.90	-	16.90	16.75	17.90	3,999,000	68,753,180	17.193	5.304	-	5.304	5.257	5.618	12,741,700	5.3959	-5.85%
1997-10-30	0	17.95	17.90	18.00	17.90	18.50	1,770,000	32,137,150	18.157	5.634	5.618	5.649	5.618	5.806	5,639,612	5.6985	-4.01%
1997-10-29	0	18.70	18.50	18.70	17.70	19.40	1,606,000	29,854,939	18.590	5.869	5.806	5.869	5.555	6.089	5,117,072	5.8344	10.65%
1997-10-28	0	16.90	16.30	17.00	16.30	17.20	793,000	13,113,600	16.537	5.304	5.116	5.335	5.116	5.398	2,526,674	5.1901	-8.65%
1997-10-27	0	18.50	18.45	18.55	18.50	20.15	908,000	17,497,200	19.270	5.806	5.791	5.822	5.806	6.324	2,893,089	6.0479	-8.19%
1997-10-24	0	20.15	20.20	20.40	18.90	20.40	3,836,000	76,111,250	19.841	6.324	6.340	6.403	5.932	6.403	12,222,346	6.2272	0.25%
1997-10-23	0	20.10	19.90	20.10	18.90	22.25	2,811,500	56,081,570	19.947	6.308	6.246	6.308	5.932	6.983	8,958,062	6.2605	-12.23%
1997-10-22	0	22.90	22.85	22.90	21.90	25.00	2,667,000	60,469,150	22.673	7.187	7.172	7.187	6.873	7.846	8,497,653	7.1160	-10.02%
1997-10-21	0	25.45	25.45	25.95	25.45	28.30	1,390,000	36,669,700	26.381	7.988	7.988	8.144	7.988	8.882	4,428,848	8.2797	-9.91%
1997-10-20	0	28.25	28.25	28.30	28.00	28.95	2,001,600	56,517,050	28.236	8.866	8.866	8.882	8.788	9.086	6,377,541	8.8619	-2.42%
1997-10-17	0	28.95	28.90	29.00	28.20	29.00	1,934,000	55,446,300	28.669	9.086	9.070	9.102	8.851	9.102	6,162,153	8.9979	0.17%
1997-10-16	0	28.90	28.90	28.95	28.70	28.95	824,000	23,758,800	28.833	9.070	9.070	9.086	9.008	9.086	2,625,447	9.0494	-0.17%
1997-10-15	0	28.95	28.90	28.95	28.70	29.05	2,684,000	77,519,630	28.882	9.086	9.070	9.086	9.008	9.117	8,551,819	9.0647	0.35%
1997-10-14	0	28.85	28.80	28.85	28.65	29.40	2,079,000	60,023,448	28.871	9.055	9.039	9.055	8.992	9.227	6,624,155	9.0613	-2.04%
1997-10-13	0	29.45	29.40	29.45	29.45	29.80	1,622,000	48,030,780	29.612	9.243	9.227	9.243	9.243	9.353	5,168,051	9.2938	-0.51%
1997-10-09	0	29.60	29.90	30.00	29.60	30.20	616,000	18,398,850	29.868	9.290	9.384	9.416	9.290	9.478	1,962,712	9.3742	-2.63%
1997-10-08	0	30.40	30.40	30.50	30.20	30.50	1,169,000	35,431,500	30.309	9.541	9.541	9.572	9.478	9.572	3,724,693	9.5126	0.66%
1997-10-07	0	30.20	30.10	30.30	30.10	30.40	329,000	9,963,002	30.283	9.478	9.447	9.510	9.447	9.541	1,048,267	9.5043	-0.33%
1997-10-06	0	30.30	30.20	30.30	30.30	30.70	737,000	22,413,944	30.412	9.510	9.478	9.510	9.510	9.635	2,348,245	9.5450	-0.33%
1997-10-03	0	30.40	30.40	30.80	30.10	31.00	1,887,000	57,557,662	30.502	9.541	9.541	9.667	9.447	9.729	6,012,400	9.5732	-1.62%
1997-09-30	0	30.90	30.70	31.00	30.80	31.40	798,000	24,755,500	31.022	9.698	9.635	9.729	9.667	9.855	2,542,605	9.7363	-0.32%
1997-09-29	0	31.00	30.70	31.00	30.80	31.70	1,670,000	51,915,792	31.087	9.729	9.635	9.729	9.667	9.949	5,320,990	9.7568	-1.59%
1997-09-26	0	31.50	31.60	31.70	31.50	32.00	1,021,000	32,348,797	31.683	9.886	9.918	9.949	9.886	10.04	3,253,132	9.9439	-0.94%
1997-09-25	0	31.80	31.50	31.80	31.50	32.00	1,067,000	33,815,680	31.692	9.980	9.886	9.980	9.886	10.04	3,399,698	9.9467	-0.93%
1997-09-24	0	32.10	31.90	32.10	31.30	32.20	1,517,000	48,153,320	31.742	10.07	10.01	10.07	9.824	10.11	4,833,498	9.9624	0.63%
1997-09-23	0	31.90	31.90	32.00	31.90	32.30	515,000	16,471,973	31.984	10.01	10.01	10.04	10.01	10.14	1,640,904	10.038	-1.24%
1997-09-22	0	32.30	32.20	32.40	31.80	33.00	896,000	28,826,000	32.172	10.14	10.11	10.17	9.980	10.36	2,854,855	10.097	-1.52%
1997-09-19	0	32.80	32.80	33.00	32.30	33.00	690,000	22,435,051	32.515	10.29	10.29	10.36	10.14	10.36	2,198,493	10.205	0.31%
1997-09-18	0	32.70	32.70	32.90	32.60	33.00	827,000	27,102,100	32.772	10.26	10.26	10.33	10.23	10.36	2,635,005	10.285	-0.30%
1997-09-16	0	32.80	32.80	32.90	32.60	32.90	1,009,000	33,055,551	32.761	10.29	10.29	10.33	10.23	10.33	3,214,898	10.282	0.00%
1997-09-15	0	32.80	32.70	32.80	32.80	33.00	922,000	30,279,980	32.842	10.29	10.26	10.29	10.29	10.36	2,937,696	10.307	0.92%
1997-09-12	0	32.50	32.40	32.50	32.40	32.90	1,098,000	35,861,200	32.660	10.20	10.17	10.20	10.17	10.33	3,498,471	10.251	-1.22%
1997-09-11	0	32.90	32.90	33.00	32.80	34.00	1,263,000	41,989,516	33.246	10.33	10.33	10.36	10.29	10.67	4,024,198	10.434	-4.64%
1997-09-10	0	34.50	34.50	34.60	34.50	35.40	431,000	15,025,700	34.862	10.83	10.83	10.86	10.83	11.11	1,373,261	10.942	-1.99%
1997-09-09	0	35.20	35.20	35.50	33.10	36.00	809,000	27,901,300	34.489	11.05	11.05	11.14	10.39	11.30	2,577,653	10.824	6.67%
1997-09-08	0	33.00	32.80	33.10	32.50	33.10	1,079,000	35,129,850	32.558	10.36	10.29	10.39	10.20	10.39	3,437,933	10.218	1.54%
1997-09-05	0	32.50	32.50	32.60	31.50	32.50	1,558,000	49,653,727	31.870	10.20	10.20	10.23	9.886	10.20	4,964,133	10.002	0.93%
1997-09-04	0	32.20	32.20	32.30	31.80	33.00	1,305,000	42,228,900	32.359	10.11	10.11	10.14	9.980	10.36	4,158,019	10.156	-3.01%
1997-09-03	0	33.20	33.10	33.20	32.50	33.30	1,395,000	45,647,100	32.722	10.42	10.39	10.42	10.20	10.45	4,444,779	10.270	2.15%
1997-09-02	0	32.50	32.50	32.70	30.50	32.50	1,153,000	36,073,145	31.286	10.20	10.20	10.26	9.572	10.20	3,673,713	9.8193	2.52%
1997-09-01	0	31.70	31.50	31.70	30.10	32.40	2,502,500	78,885,780	31.523	9.949	9.886	9.949	9.447	10.17	7,973,519	9.8935	5.32%
1997-08-29	0	30.10	29.90	30.10	30.00	36.50	2,864,000	92,035,104	32.135	9.447	9.384	9.447	9.416	11.46	9,125,339	10.086	-18.43%
1997-08-28	0	36.90	37.00	37.40	36.80	38.20	1,996,300	74,854,879	37.497	11.58	11.61	11.74	11.55	11.99	6,360,654	11.768	-3.15%
1997-08-27	0	38.10	38.10	38.30	38.10	39.20	882,000	33,892,920	38.427	11.96	11.96	12.02	11.96	12.30	2,810,247	12.060	-2.81%
1997-08-26	0	39.20	39.20	39.30	39.20	39.70	119,000	4,706,516	39.551	12.30	12.30	12.33	12.30	12.46	379,160	12.413	-1.26%
1997-08-25	0	39.70	39.70	39.80	39.70	40.00	518,000	20,713,020	39.987	12.46	12.46	12.49	12.46	12.55	1,650,463	12.550	-0.75%
1997-08-22	0	40.00	39.90	40.00	39.90	40.10	849,000	33,985,200	40.030	12.55	12.52	12.55	12.52	12.59	2,705,102	12.563	0.00%
1997-08-21	0	40.00	40.00	40.10	40.00	40.30	537,000	21,518,261	40.071	12.55	12.55	12.59	12.55	12.65	1,711,001	12.576	0.00%
1997-08-20	0	40.00	40.00	40.10	39.40	40.20	887,000	35,491,800	40.013	12.55	12.55	12.59	12.37	12.62	2,826,179	12.558	1.78%
1997-08-19	0	39.30	39.30	39.40	39.30	41.80	437,000	17,803,890	40.741	12.33	12.33	12.37	12.33	13.12	1,392,379	12.787	-7.53%
1997-08-15	0	42.50	42.00	43.00	41.20	43.20	948,000	39,696,874	41.874	13.34	13.18	13.50	12.93	13.56	3,020,538	13.142	1.92%
1997-08-14	0	41.70	41.50	41.70	41.50	42.10	1,397,000	58,587,190	41.938	13.09	13.02	13.09	13.02	13.21	4,451,152	13.162	-0.71%
1997-08-13	0	42.00	41.80	42.00	41.70	42.20	539,800	22,659,300	41.977	13.18	13.12	13.18	13.09	13.24	1,719,922	13.175	-0.71%
1997-08-12	0	42.30	42.10	42.30	42.20	42.90	309,000	13,130,800	42.494	13.28	13.21	13.28	13.24	13.46	984,542	13.337	-1.17%
1997-08-11	0	42.80	42.20	42.80	41.80	43.00	650,600	27,690,870	42.562	13.43	13.24	13.43	13.12	13.50	2,072,956	13.358	-1.38%
1997-08-08	0	43.40	43.30	43.50	43.40	44.10	248,000	10,860,700	43.793	13.62	13.59	13.65	13.62	13.84	790,183	13.745	-1.81%
1997-08-07	0	44.20	44.20	44.40	44.00	44.50	1,353,200	59,800,510	44.192	13.87	13.87	13.94	13.81	13.97	4,311,595	13.870	0.23%
1997-08-06	0	44.10	44.00	44.10	43.70	44.30	499,000	21,885,700	43.859	13.84	13.81	13.84	13.72	13.90	1,589,925	13.765	0.46%
1997-08-05	0	43.90	-	44.00	43.50	44.00	161,000	7,031,100	43.671	13.78	-	13.81	13.65	13.81	512,982	13.706	0.92%
1997-08-04	0	43.50	-	43.50	43.50	44.20	540,100	23,630,948	43.753	13.65	-	13.65	13.65	13.87	1,720,878	13.732	-0.23%
1997-08-01	0	43.60	43.50	43.60	43.20	43.60	791,200	34,440,523	43.529	13.68	13.65	13.68	13.56	13.68	2,520,939	13.662	-0.23%
1997-07-31	0	43.70	43.70	43.90	43.20	43.90	734,400	31,890,614	43.424	13.72	13.72	13.78	13.56	13.78	2,339,961	13.629	1.63%
1997-07-30	0	43.00	42.90	43.00	42.20	43.10	1,054,000	45,142,373	42.830	13.50	13.46	13.50	13.24	13.53	3,358,278	13.442	2.87%
1997-07-29	0	41.80	41.80	42.00	41.40	42.80	384,000	16,126,500	41.996	13.12	13.12	13.18	12.99	13.43	1,223,509	13.181	-2.11%
1997-07-28	0	42.70	42.40	42.70	42.50	43.00	527,466	22,575,400	42.800	13.40	13.31	13.40	13.34	13.50	1,680,624	13.433	-0.70%
1997-07-25	0	43.00	43.00	43.30	43.00	43.50	740,000	32,059,390	43.324	13.50	13.50	13.59	13.50	13.65	2,357,804	13.597	-0.92%
1997-07-24	0	43.40	43.40	43.50	43.30	43.50	452,750	19,673,880	43.454	13.62	13.62	13.65	13.59	13.65	1,442,562	13.638	0.00%
1997-07-23	0	43.40	43.30	43.50	42.90	43.60	317,000	13,674,130	43.136	13.62	13.59	13.65	13.46	13.68	1,010,032	13.538	1.64%
1997-07-22	0	42.70	42.50	42.90	42.70	43.20	392,000	16,817,896	42.903	13.40	13.34	13.46	13.40	13.56	1,248,999	13.465	-0.23%
1997-07-21	0	42.80	42.80	43.30	42.80	43.50	504,000	21,726,716	43.109	13.43	13.43	13.59	13.43	13.65	1,605,856	13.530	-1.83%
1997-07-18	0	43.60	43.10	43.90	42.70	44.00	646,000	28,059,490	43.436	13.68	13.53	13.78	13.40	13.81	2,058,299	13.632	1.40%
1997-07-17	0	43.00	43.00	43.20	42.60	43.70	422,000	18,220,400	43.176	13.50	13.50	13.56	13.37	13.72	1,344,586	13.551	0.00%
1997-07-16	0	43.00	42.90	43.00	42.90	44.00	643,000	27,781,100	43.205	13.50	13.46	13.50	13.46	13.81	2,048,740	13.560	0.00%
1997-07-15	0	43.00	42.90	43.00	41.60	43.00	708,000	29,796,405	42.085	13.50	13.46	13.50	13.06	13.50	2,255,845	13.209	2.87%
1997-07-14	0	41.80	41.80	41.90	41.70	42.10	681,000	28,409,788	41.718	13.12	13.12	13.15	13.09	13.21	2,169,817	13.093	-0.48%
1997-07-11	0	42.00	43.00	-	40.50	41.50	445,000	18,214,280	40.931	13.18	13.50	-	12.71	13.02	1,417,869	12.846	3.70%
1997-07-10	0	40.50	40.40	40.50	40.10	41.20	735,200	29,840,828	40.589	12.71	12.68	12.71	12.59	12.93	2,342,510	12.739	-1.46%
1997-07-09	0	41.10	41.10	41.20	41.00	42.10	1,231,700	51,126,817	41.509	12.90	12.90	12.93	12.87	13.21	3,924,469	13.028	-2.14%
1997-07-08	0	42.00	41.90	42.00	41.70	42.00	347,000	14,540,760	41.904	13.18	13.15	13.18	13.09	13.18	1,105,619	13.152	-0.47%
1997-07-07	0	42.20	42.10	42.20	42.10	43.00	299,500	12,787,272	42.695	13.24	13.21	13.24	13.21	13.50	954,273	13.400	-1.40%
1997-07-04	0	42.80	42.70	42.90	42.50	43.40	1,064,000	45,539,488	42.800	13.43	13.40	13.46	13.34	13.62	3,390,140	13.433	-0.47%
1997-07-03	0	43.00	42.80	43.00	40.90	43.40	916,000	38,889,100	42.455	13.50	13.43	13.50	12.84	13.62	2,918,579	13.325	5.39%
1997-06-27	0	40.80	40.70	40.90	40.60	42.00	666,000	27,520,100	41.321	12.81	12.77	12.84	12.74	13.18	2,122,024	12.969	-1.92%
1997-06-26	0	41.60	41.20	41.90	41.10	42.70	1,425,000	59,799,100	41.964	13.06	12.93	13.15	12.90	13.40	4,540,366	13.171	1.22%
1997-06-25	0	41.10	40.90	41.10	40.00	41.20	913,000	37,141,800	40.681	12.90	12.84	12.90	12.55	12.93	2,909,020	12.768	3.01%
1997-06-24	0	39.90	39.90	40.20	39.50	40.70	1,345,300	53,656,760	39.885	12.52	12.52	12.62	12.40	12.77	4,286,424	12.518	-0.25%
1997-06-23	0	40.00	39.90	40.00	39.30	40.20	2,111,500	83,898,750	39.734	12.55	12.52	12.55	12.33	12.62	6,727,707	12.471	3.09%
1997-06-20	0	38.80	38.90	39.00	37.90	38.90	2,207,000	85,071,200	38.546	12.18	12.21	12.24	11.89	12.21	7,031,991	12.098	2.92%
1997-06-19	0	37.70	37.70	37.90	37.30	38.00	584,000	21,943,860	37.575	11.83	11.83	11.89	11.71	11.93	1,860,753	11.793	-0.53%
1997-06-18	0	37.90	37.50	37.90	37.70	38.00	447,000	16,931,500	37.878	11.89	11.77	11.89	11.83	11.93	1,424,241	11.888	-0.26%
1997-06-17	0	38.00	38.00	38.10	37.80	38.10	612,000	23,239,300	37.973	11.93	11.93	11.96	11.86	11.96	1,949,968	11.918	0.00%
1997-06-16	0	38.00	37.90	38.00	37.60	38.10	634,000	24,009,022	37.869	11.93	11.89	11.93	11.80	11.96	2,020,064	11.885	1.06%
1997-06-13	0	37.60	37.50	37.60	37.40	38.00	546,000	20,550,100	37.638	11.80	11.77	11.80	11.74	11.93	1,739,677	11.813	-1.05%
1997-06-12	0	38.00	37.80	38.00	37.80	38.80	542,000	20,824,060	38.421	11.93	11.86	11.93	11.86	12.18	1,726,932	12.058	-2.06%
1997-06-11	0	38.80	38.80	38.90	38.30	39.00	700,000	27,165,750	38.808	12.18	12.18	12.21	12.02	12.24	2,230,355	12.180	-1.02%
1997-06-10	0	39.20	38.90	39.20	39.00	39.40	1,231,000	48,231,200	39.181	12.30	12.21	12.30	12.24	12.37	3,922,239	12.297	0.51%
1997-06-06	0	39.00	38.90	39.00	38.70	39.10	764,000	29,697,000	38.870	12.24	12.21	12.24	12.15	12.27	2,434,273	12.200	0.78%
1997-06-05	0	38.70	38.70	38.80	37.70	39.00	729,000	27,971,800	38.370	12.15	12.15	12.18	11.83	12.24	2,322,756	12.043	2.38%
1997-06-04	0	37.80	37.70	37.80	36.60	38.40	1,083,000	40,968,140	37.828	11.86	11.83	11.86	11.49	12.05	3,450,678	11.872	3.28%
1997-06-03	0	36.60	36.60	36.80	36.30	37.40	2,169,000	79,689,925	36.740	11.49	11.49	11.55	11.39	11.74	6,910,915	11.531	-1.08%
1997-06-02	0	37.00	36.90	37.00	36.90	37.80	634,000	23,708,080	37.394	11.61	11.58	11.61	11.58	11.86	2,020,064	11.736	-0.80%
1997-05-30	0	37.30	37.30	37.40	37.00	38.10	669,000	25,047,694	37.440	11.71	11.71	11.74	11.61	11.96	2,131,582	11.751	-2.36%
1997-05-29	0	38.20	38.10	38.20	38.20	39.00	310,446	11,916,279	38.384	11.99	11.96	11.99	11.99	12.24	989,150	12.047	-2.05%
1997-05-28	0	39.00	38.90	39.00	38.90	39.40	345,660	13,482,310	39.005	12.24	12.21	12.24	12.21	12.37	1,101,349	12.242	-1.27%
1997-05-27	0	39.50	39.10	39.50	39.00	39.60	757,200	29,575,760	39.059	12.40	12.27	12.40	12.24	12.43	2,412,607	12.259	0.25%
1997-05-26	0	39.40	39.40	39.70	39.00	39.60	523,000	20,552,213	39.297	12.37	12.37	12.46	12.24	12.43	1,666,394	12.333	1.03%
1997-05-23	0	39.00	38.90	39.00	38.80	39.00	187,000	7,298,200	39.028	12.24	12.21	12.24	12.18	12.24	595,823	12.249	-0.51%
1997-05-22	0	39.20	39.00	39.30	38.60	39.30	296,000	11,552,500	39.029	12.30	12.24	12.33	12.11	12.33	943,122	12.249	0.26%
1997-05-21	0	39.10	38.60	39.10	39.00	39.30	294,000	11,501,400	39.120	12.27	12.11	12.27	12.24	12.33	936,749	12.278	0.26%
1997-05-20	0	39.00	38.80	39.00	38.10	39.00	466,000	18,094,700	38.830	12.24	12.18	12.24	11.96	12.24	1,484,779	12.187	0.78%
1997-05-19	0	38.70	38.70	38.80	38.70	38.90	171,000	6,634,400	38.798	12.15	12.15	12.18	12.15	12.21	544,844	12.177	-1.28%
1997-05-16	0	39.20	-	39.20	39.20	39.80	210,000	8,301,715	39.532	12.30	-	12.30	12.30	12.49	669,107	12.407	-1.75%
1997-05-15	0	39.90	39.50	39.90	39.40	40.70	746,000	29,594,200	39.671	12.52	12.40	12.52	12.37	12.77	2,376,921	12.451	-1.97%
1997-05-14	0	40.70	40.70	-	39.80	40.70	133,800	5,365,620	40.102	12.77	12.77	-	12.49	12.77	426,316	12.586	1.75%
1997-05-13	0	40.00	39.90	40.00	39.90	40.20	207,400	8,292,860	39.985	12.55	12.52	12.55	12.52	12.62	660,822	12.549	0.25%
1997-05-12	0	39.90	39.80	39.90	39.80	40.30	456,000	18,256,040	40.035	12.52	12.49	12.52	12.49	12.65	1,452,917	12.565	-1.24%
1997-05-09	0	40.40	40.80	-	39.90	40.40	246,500	9,865,710	40.023	12.68	12.81	-	12.52	12.68	785,404	12.561	1.00%
1997-05-08	0	40.00	40.00	40.30	39.20	40.00	742,200	29,300,060	39.477	12.55	12.55	12.65	12.30	12.55	2,364,814	12.390	1.27%
1997-05-07	0	39.50	39.30	39.60	39.20	39.60	482,000	19,005,200	39.430	12.40	12.33	12.43	12.30	12.43	1,535,759	12.375	1.02%
1997-05-06	0	39.10	39.10	39.40	38.90	39.60	423,000	16,526,700	39.070	12.27	12.27	12.37	12.21	12.43	1,347,772	12.262	1.03%
1997-05-05	0	38.70	38.70	38.80	37.90	38.80	313,000	12,043,900	38.479	12.15	12.15	12.18	11.89	12.18	997,287	12.077	3.75%
1997-05-02	0	37.30	37.30	37.40	37.00	37.40	312,000	11,591,200	37.151	11.71	11.71	11.74	11.61	11.74	994,101	11.660	1.36%
1997-05-01	0	36.80	36.70	36.80	36.60	37.00	391,200	14,395,700	36.799	11.55	11.52	11.55	11.49	11.61	1,246,450	11.549	0.00%
1997-04-30	0	36.80	36.50	37.00	36.50	37.00	430,000	15,802,900	36.751	11.55	11.46	11.61	11.46	11.61	1,370,075	11.534	1.94%
1997-04-29	0	36.10	36.10	36.30	36.10	36.40	851,000	31,011,500	36.441	11.33	11.33	11.39	11.33	11.42	2,711,475	11.437	-0.82%
1997-04-28	0	36.40	36.40	36.60	36.10	37.20	1,238,000	45,446,900	36.710	11.42	11.42	11.49	11.33	11.68	3,944,542	11.521	-2.67%
1997-04-25	0	37.40	37.00	37.40	37.20	37.70	137,000	5,122,300	37.389	11.74	11.61	11.74	11.68	11.83	436,512	11.735	-0.80%
1997-04-24	0	37.70	37.60	37.70	37.30	37.80	315,000	11,801,300	37.464	11.83	11.80	11.83	11.71	11.86	1,003,660	11.758	0.27%
1997-04-23	0	37.60	37.10	37.60	37.20	37.60	275,000	10,228,370	37.194	11.80	11.64	11.80	11.68	11.80	876,211	11.673	0.80%
1997-04-22	0	37.30	37.00	37.30	36.90	37.40	256,000	9,481,800	37.038	11.71	11.61	11.71	11.58	11.74	815,673	11.625	1.08%
1997-04-21	0	36.90	36.90	37.00	36.80	37.00	1,406,900	51,830,100	36.840	11.58	11.58	11.61	11.55	11.61	4,482,695	11.562	0.27%
1997-04-18	0	36.80	36.80	36.90	36.80	37.00	207,000	7,638,200	36.900	11.55	11.55	11.58	11.55	11.61	659,548	11.581	-0.54%
1997-04-17	0	37.00	36.80	37.00	36.90	37.40	616,280	22,789,164	36.979	11.61	11.55	11.61	11.58	11.74	1,963,605	11.606	0.00%
1997-04-16	0	37.00	37.00	37.10	36.50	37.30	453,000	16,664,100	36.786	11.61	11.61	11.64	11.46	11.71	1,443,358	11.545	2.49%
1997-04-15	0	36.10	36.00	36.10	35.80	36.90	522,500	18,940,900	36.251	11.33	11.30	11.33	11.24	11.58	1,664,801	11.377	-1.63%
1997-04-14	0	36.70	36.60	36.80	36.70	37.50	814,000	30,732,714	37.755	11.52	11.49	11.55	11.52	11.77	2,593,584	11.850	-3.42%
1997-04-11	0	38.00	37.60	38.00	37.80	38.50	196,200	7,448,200	37.962	11.93	11.80	11.93	11.86	12.08	625,137	11.915	0.26%
1997-04-10	0	37.90	37.40	37.90	36.80	38.00	235,000	8,787,006	37.392	11.89	11.74	11.89	11.55	11.93	748,762	11.735	1.34%
1997-04-09	0	37.40	37.20	37.40	36.10	37.40	817,000	29,803,000	36.479	11.74	11.68	11.74	11.33	11.74	2,603,143	11.449	4.47%
1997-04-08	0	35.80	35.80	35.90	35.80	36.20	1,087,000	39,054,800	35.929	11.24	11.24	11.27	11.24	11.36	3,463,423	11.276	-0.83%
1997-04-07	0	36.10	36.00	36.10	35.90	36.50	567,800	20,558,220	36.207	11.33	11.30	11.33	11.27	11.46	1,809,137	11.364	0.84%
1997-04-04	0	35.80	35.70	35.90	35.70	35.90	344,000	12,331,676	35.848	11.24	11.20	11.27	11.20	11.27	1,096,060	11.251	0.14%
1997-04-03	0	36.00	35.60	36.00	36.00	36.60	951,000	34,546,410	36.326	11.22	11.10	11.22	11.22	11.41	3,051,286	11.322	-1.64%
1997-04-02	0	36.60	36.60	36.70	36.30	36.90	827,000	30,266,605	36.598	11.41	11.41	11.44	11.31	11.50	2,653,432	11.407	1.67%
1997-04-01	0	36.00	35.80	36.20	35.90	37.80	1,024,000	37,795,000	36.909	11.22	11.16	11.28	11.19	11.78	3,285,507	11.504	-6.01%
1997-03-27	0	38.30	38.30	38.60	38.30	39.20	904,000	34,964,000	38.677	11.94	11.94	12.03	11.94	12.22	2,900,487	12.055	-2.79%
1997-03-26	0	39.40	39.30	39.40	39.20	39.50	181,000	7,155,790	39.535	12.28	12.25	12.28	12.22	12.31	580,739	12.322	-0.51%
1997-03-25	0	39.60	39.60	39.80	39.60	40.20	538,000	21,459,918	39.888	12.34	12.34	12.40	12.34	12.53	1,726,175	12.432	-0.50%
1997-03-24	0	39.80	39.40	39.70	39.60	40.00	643,000	25,554,180	39.742	12.40	12.28	12.37	12.34	12.47	2,063,067	12.386	0.00%
1997-03-21	0	39.80	39.70	39.80	39.60	40.10	632,000	25,213,600	39.895	12.40	12.37	12.40	12.34	12.50	2,027,774	12.434	-0.25%
1997-03-20	0	39.90	39.90	40.10	39.60	40.70	860,000	34,260,600	39.838	12.44	12.44	12.50	12.34	12.69	2,759,312	12.416	-2.68%
1997-03-19	0	41.00	40.90	41.00	39.60	41.00	1,060,000	42,407,800	40.007	12.78	12.75	12.78	12.34	12.78	3,401,013	12.469	0.49%
1997-03-18	0	40.80	40.40	40.90	40.80	41.20	451,800	18,504,140	40.956	12.72	12.59	12.75	12.72	12.84	1,449,602	12.765	-0.97%
1997-03-17	0	41.20	41.10	41.20	41.00	41.50	167,000	6,892,200	41.271	12.84	12.81	12.84	12.78	12.93	535,820	12.863	0.00%
1997-03-14	0	41.20	41.20	42.00	41.20	41.60	473,000	19,556,000	41.345	12.84	12.84	13.09	12.84	12.97	1,517,622	12.886	-0.96%
1997-03-13	0	41.60	41.00	41.60	41.10	41.90	196,000	8,158,600	41.626	12.97	12.78	12.97	12.81	13.06	628,867	12.973	-1.19%
1997-03-12	0	42.10	42.00	42.10	42.00	42.40	519,000	21,825,020	42.052	13.12	13.09	13.12	13.09	13.21	1,665,213	13.106	-0.71%
1997-03-11	0	42.40	42.00	42.50	41.90	42.50	711,750	29,933,225	42.056	13.21	13.09	13.25	13.06	13.25	2,283,652	13.108	-0.24%
1997-03-10	0	42.50	42.50	42.70	42.40	43.00	63,000	2,693,600	42.756	13.25	13.25	13.31	13.21	13.40	202,136	13.326	-1.16%
1997-03-07	0	43.00	42.80	43.00	42.80	43.20	410,000	17,619,100	42.973	13.40	13.34	13.40	13.34	13.46	1,315,486	13.394	-0.46%
1997-03-06	0	43.20	43.00	43.60	43.20	44.40	122,000	5,303,516	43.471	13.46	13.40	13.59	13.46	13.84	391,437	13.549	-1.82%
1997-03-05	0	44.00	44.00	44.20	43.90	44.10	186,000	8,190,550	44.035	13.71	13.71	13.78	13.68	13.74	596,782	13.725	0.23%
1997-03-04	0	43.90	43.30	43.90	43.40	44.10	331,300	14,525,300	43.843	13.68	13.50	13.68	13.53	13.74	1,062,977	13.665	-0.23%
1997-03-03	0	44.00	44.00	44.10	43.40	44.00	422,000	18,465,892	43.758	13.71	13.71	13.74	13.53	13.71	1,353,988	13.638	1.38%
1997-02-28	0	43.40	43.30	43.50	43.20	43.50	488,000	21,137,600	43.315	13.53	13.50	13.56	13.46	13.56	1,565,749	13.500	-0.23%
1997-02-27	0	43.50	43.50	-	42.80	43.30	679,000	29,239,300	43.062	13.56	13.56	-	13.34	13.50	2,178,573	13.421	0.23%
1997-02-26	0	43.40	43.30	43.40	43.30	44.00	362,000	15,766,435	43.554	13.53	13.50	13.53	13.50	13.71	1,161,478	13.574	-1.14%
1997-02-25	0	43.90	43.50	43.90	43.80	44.10	93,665	4,115,695	43.941	13.68	13.56	13.68	13.65	13.74	300,524	13.695	-0.45%
1997-02-24	0	44.10	43.70	44.20	43.60	45.00	892,000	39,130,514	43.868	13.74	13.62	13.78	13.59	14.03	2,861,985	13.673	-2.00%
1997-02-21	0	45.00	44.90	-	42.70	45.00	454,000	19,315,680	42.546	14.03	13.99	-	13.31	14.03	1,456,660	13.260	4.90%
1997-02-20	0	42.90	42.80	-	40.40	42.90	1,053,500	43,778,896	41.556	13.37	13.34	-	12.59	13.37	3,380,158	12.952	5.93%
1997-02-19	0	40.50	40.40	40.50	40.00	40.90	1,440,000	58,161,600	40.390	12.62	12.59	12.62	12.47	12.75	4,620,244	12.588	-0.98%
1997-02-18	0	40.90	40.80	41.00	40.60	41.50	305,000	12,477,800	40.911	12.75	12.72	12.78	12.65	12.93	978,593	12.751	-1.68%
1997-02-17	0	41.60	41.60	41.70	41.60	42.10	502,000	21,010,300	41.853	12.97	12.97	13.00	12.97	13.12	1,610,668	13.044	-0.72%
1997-02-14	0	41.90	41.90	42.10	41.90	42.50	1,096,000	46,110,500	42.072	13.06	13.06	13.12	13.06	13.25	3,516,519	13.113	-1.87%
1997-02-13	0	42.70	42.70	43.00	42.70	44.00	911,000	39,675,240	43.551	13.31	13.31	13.40	13.31	13.71	2,922,946	13.574	-2.73%
1997-02-12	0	43.90	43.80	44.00	43.90	44.80	390,000	17,248,400	44.227	13.68	13.65	13.71	13.68	13.96	1,251,316	13.784	-2.23%
1997-02-11	0	44.90	44.50	44.90	44.70	44.90	1,077,000	48,293,090	44.840	13.99	13.87	13.99	13.93	13.99	3,455,558	13.975	-0.22%
1997-02-10	0	45.00	44.90	45.00	44.60	45.00	615,220	27,613,446	44.884	14.03	13.99	14.03	13.90	14.03	1,973,935	13.989	1.35%
1997-02-05	0	44.40	43.80	44.40	43.80	44.60	205,000	9,083,000	44.307	13.84	13.65	13.84	13.65	13.90	657,743	13.809	1.37%
1997-02-04	0	43.80	43.80	44.40	43.70	44.60	308,200	13,494,440	43.785	13.65	13.65	13.84	13.62	13.90	988,861	13.646	0.92%
1997-02-03	0	43.40	43.00	43.40	43.10	43.80	578,000	25,179,800	43.564	13.53	13.40	13.53	13.43	13.65	1,854,515	13.578	-0.91%
1997-01-31	0	43.80	43.30	44.00	43.50	44.00	786,000	34,453,710	43.834	13.65	13.50	13.71	13.56	13.71	2,521,883	13.662	-0.23%
1997-01-30	0	43.90	43.90	44.00	43.60	44.50	414,000	18,246,900	44.075	13.68	13.68	13.71	13.59	13.87	1,328,320	13.737	-1.57%
1997-01-29	0	44.60	44.60	44.70	44.40	44.70	567,000	25,214,882	44.471	13.90	13.90	13.93	13.84	13.93	1,819,221	13.860	0.68%
1997-01-28	0	44.30	44.30	44.40	44.00	44.60	689,330	30,576,721	44.357	13.81	13.81	13.84	13.71	13.90	2,211,717	13.825	0.23%
1997-01-27	0	44.20	44.20	44.30	44.10	45.10	109,000	4,867,400	44.655	13.78	13.78	13.81	13.74	14.06	349,727	13.918	-2.21%
1997-01-24	0	45.20	45.00	45.20	45.00	45.90	585,000	26,487,060	45.277	14.09	14.03	14.09	14.03	14.31	1,876,974	14.112	-2.38%
1997-01-23	0	46.30	46.30	46.70	46.30	47.90	131,200	6,196,806	47.232	14.43	14.43	14.56	14.43	14.93	420,956	14.721	-3.54%
1997-01-22	0	48.00	-	48.00	47.60	48.20	464,215	22,261,119	47.954	14.96	-	14.96	14.84	15.02	1,489,435	14.946	-0.41%
1997-01-21	0	48.20	48.00	48.20	48.10	48.20	226,000	10,891,400	48.192	15.02	14.96	15.02	14.99	15.02	725,122	15.020	-1.03%
1997-01-20	0	48.70	48.40	48.70	48.60	49.50	460,000	22,562,000	49.048	15.18	15.08	15.18	15.15	15.43	1,475,911	15.287	-0.41%
1997-01-17	0	48.90	48.60	49.30	48.50	49.30	365,400	17,811,140	48.744	15.24	15.15	15.37	15.12	15.37	1,172,387	15.192	0.00%
1997-01-16	0	48.90	48.50	48.90	47.50	49.10	701,220	33,997,859	48.484	15.24	15.12	15.24	14.80	15.30	2,249,866	15.111	2.09%
1997-01-15	0	47.90	47.40	48.00	47.20	48.20	483,000	23,063,420	47.750	14.93	14.77	14.96	14.71	15.02	1,549,707	14.882	2.35%
1997-01-14	0	46.80	46.60	46.80	45.30	47.20	343,500	15,869,574	46.200	14.59	14.52	14.59	14.12	14.71	1,102,121	14.399	4.23%
1997-01-13	0	44.90	44.80	45.10	44.90	45.00	227,980	10,243,398	44.931	13.99	13.96	14.06	13.99	14.03	731,474	14.004	-0.22%
1997-01-10	0	45.00	45.00	45.20	44.50	45.00	687,000	30,831,800	44.879	14.03	14.03	14.09	13.87	14.03	2,204,241	13.987	1.35%
1997-01-09	0	44.40	-	44.40	44.20	44.70	841,000	37,338,000	44.397	13.84	-	13.84	13.78	13.93	2,698,351	13.837	-0.45%
1997-01-08	0	44.60	44.60	44.70	44.20	44.90	351,200	15,617,640	44.469	13.90	13.90	13.93	13.78	13.99	1,126,826	13.860	-0.22%
1997-01-07	0	44.70	44.60	44.80	44.60	44.90	410,800	18,402,600	44.797	13.93	13.90	13.96	13.90	13.99	1,318,053	13.962	0.22%
1997-01-06	0	44.60	44.30	44.60	43.70	44.60	269,000	11,864,200	44.105	13.90	13.81	13.90	13.62	13.90	863,087	13.746	2.53%
1997-01-03	0	43.50	43.50	43.60	43.30	43.50	142,300	6,184,000	43.457	13.56	13.56	13.59	13.50	13.56	456,570	13.544	0.23%
1997-01-02	0	43.40	43.30	43.50	43.00	43.40	66,000	2,858,200	43.306	13.53	13.50	13.56	13.40	13.53	211,761	13.497	0.23%
1996-12-31	0	43.30	43.10	43.30	43.10	43.30	55,000	2,380,100	43.275	13.50	13.43	13.50	13.43	13.50	176,468	13.487	0.00%
1996-12-30	0	43.30	43.30	43.40	42.80	43.40	141,000	6,087,000	43.170	13.50	13.50	13.53	13.34	13.53	452,399	13.455	1.41%
1996-12-27	0	42.70	42.50	42.80	42.50	42.90	350,440	14,975,724	42.734	13.31	13.25	13.34	13.25	13.37	1,124,388	13.319	0.95%
1996-12-24	0	42.30	-	42.40	42.30	42.40	57,200	2,420,040	42.308	13.18	-	13.21	13.18	13.21	183,526	13.186	-0.24%
1996-12-23	0	42.40	-	42.40	42.30	42.60	202,600	8,597,940	42.438	13.21	-	13.21	13.18	13.28	650,043	13.227	0.24%
1996-12-20	0	42.30	42.30	42.60	42.30	43.00	100,000	4,276,980	42.770	13.18	13.18	13.28	13.18	13.40	320,850	13.330	-1.40%
1996-12-19	0	42.90	42.10	42.90	42.60	42.90	701,000	29,957,800	42.736	13.37	13.12	13.37	13.28	13.37	2,249,160	13.320	1.18%
1996-12-18	0	42.40	42.30	42.40	42.30	42.70	564,000	23,976,096	42.511	13.21	13.18	13.21	13.18	13.31	1,809,596	13.249	-0.70%
1996-12-17	0	42.70	42.40	42.70	41.80	42.70	404,000	16,998,400	42.075	13.31	13.21	13.31	13.03	13.31	1,296,235	13.114	1.18%
1996-12-16	0	42.20	42.20	42.40	41.50	42.20	437,220	18,221,342	41.675	13.15	13.15	13.21	12.93	13.15	1,402,822	12.989	1.69%
1996-12-13	0	41.50	41.40	41.50	41.00	42.00	994,000	41,113,616	41.362	12.93	12.90	12.93	12.78	13.09	3,189,252	12.891	-2.12%
1996-12-12	0	42.40	42.40	42.50	42.20	42.80	145,200	6,169,280	42.488	13.21	13.21	13.25	13.15	13.34	465,875	13.242	-1.40%
1996-12-11	0	43.00	43.00	43.10	42.50	43.20	746,000	31,972,195	42.858	13.40	13.40	13.43	13.25	13.46	2,393,543	13.358	0.47%
1996-12-10	0	42.80	42.80	43.00	42.80	43.30	483,000	20,799,300	43.063	13.34	13.34	13.40	13.34	13.50	1,549,707	13.421	-0.70%
1996-12-09	0	43.10	43.00	43.20	42.40	43.10	254,000	10,843,316	42.690	13.43	13.40	13.46	13.21	13.43	814,960	13.305	1.17%
1996-12-06	0	42.60	42.50	42.80	41.90	43.10	624,000	26,505,800	42.477	13.28	13.25	13.34	13.06	13.43	2,002,106	13.239	-1.62%
1996-12-05	0	43.30	43.30	43.40	43.20	43.60	434,000	18,790,584	43.296	13.50	13.50	13.53	13.46	13.59	1,392,490	13.494	-0.46%
1996-12-04	0	43.50	43.20	43.50	43.10	43.70	383,600	16,649,850	43.404	13.56	13.46	13.56	13.43	13.62	1,230,782	13.528	0.00%
1996-12-03	0	43.50	43.50	43.60	43.50	44.00	229,700	10,028,800	43.660	13.56	13.56	13.59	13.56	13.71	736,993	13.608	-1.14%
1996-12-02	0	44.00	43.40	43.90	42.10	44.00	496,540	21,321,088	42.939	13.71	13.53	13.68	13.12	13.71	1,593,150	13.383	4.51%
1996-11-29	0	42.10	42.00	42.10	41.70	42.20	812,000	34,076,400	41.966	13.12	13.09	13.12	13.00	13.15	2,605,304	13.080	0.96%
1996-11-28	0	41.70	41.70	41.90	41.40	43.30	1,481,000	63,150,128	42.640	13.00	13.00	13.06	12.90	13.50	4,751,793	13.290	-3.70%
1996-11-27	0	43.30	43.30	43.40	43.10	44.00	3,028,000	132,387,270	43.721	13.50	13.50	13.53	13.43	13.71	9,715,347	13.627	-1.59%
1996-11-26	0	44.00	43.90	44.20	44.00	45.10	1,821,800	80,780,900	44.341	13.71	13.68	13.78	13.71	14.06	5,845,250	13.820	-1.79%
1996-11-25	0	44.80	44.60	44.80	44.60	45.10	1,068,000	47,889,820	44.841	13.96	13.90	13.96	13.90	14.06	3,426,681	13.976	0.90%
1996-11-22	0	44.40	44.30	44.40	44.10	44.80	625,000	27,786,932	44.459	13.84	13.81	13.84	13.74	13.96	2,005,314	13.857	0.68%
1996-11-21	0	44.10	44.10	44.20	44.00	45.00	724,000	32,383,244	44.728	13.74	13.74	13.78	13.71	14.03	2,322,956	13.941	-2.22%
1996-11-20	0	45.10	45.10	45.20	44.30	45.50	1,972,000	88,871,300	45.067	14.06	14.06	14.09	13.81	14.18	6,327,168	14.046	2.04%
1996-11-19	0	44.20	44.10	44.20	43.40	44.30	794,000	34,925,175	43.986	13.78	13.74	13.78	13.53	13.81	2,547,551	13.709	2.31%
1996-11-18	0	43.20	43.20	43.30	43.20	43.40	443,000	19,171,058	43.276	13.46	13.46	13.50	13.46	13.53	1,421,367	13.488	0.00%
1996-11-15	0	43.20	43.00	43.30	42.80	43.20	1,369,000	58,967,900	43.074	13.46	13.40	13.50	13.34	13.46	4,392,440	13.425	0.70%
1996-11-14	0	42.90	42.90	43.00	42.30	43.00	903,196	38,650,412	42.793	13.37	13.37	13.40	13.18	13.40	2,897,907	13.337	1.66%
1996-11-13	0	42.20	42.00	42.60	41.80	42.70	918,000	38,875,520	42.348	13.15	13.09	13.28	13.03	13.31	2,945,406	13.199	-0.94%
1996-11-12	0	42.60	42.60	42.70	42.60	43.20	1,315,000	56,439,300	42.920	13.28	13.28	13.31	13.28	13.46	4,219,181	13.377	-1.62%
1996-11-11	0	43.30	43.30	43.40	42.30	43.40	691,000	29,631,700	42.882	13.50	13.50	13.53	13.18	13.53	2,217,075	13.365	2.49%
1996-11-08	0	42.80	42.80	43.00	42.50	43.10	1,219,000	52,179,560	42.805	13.17	13.17	13.23	13.08	13.26	3,962,080	13.170	0.47%
1996-11-07	0	42.60	42.50	42.60	42.60	43.10	597,200	25,599,540	42.866	13.11	13.08	13.11	13.11	13.26	1,941,061	13.188	0.47%
1996-11-06	0	42.40	42.20	42.60	41.50	42.60	846,600	35,504,200	41.937	13.05	12.98	13.11	12.77	13.11	2,751,679	12.903	2.66%
1996-11-05	0	41.30	41.00	41.10	41.00	41.40	981,000	40,422,400	41.205	12.71	12.61	12.65	12.61	12.74	3,188,515	12.677	0.73%
1996-11-04	0	41.00	41.00	41.30	40.80	41.20	248,000	10,152,800	40.939	12.61	12.61	12.71	12.55	12.68	806,067	12.595	0.00%
1996-11-01	0	41.00	41.00	41.10	40.80	41.20	474,000	19,443,400	41.020	12.61	12.61	12.65	12.55	12.68	1,540,628	12.620	0.24%
1996-10-31	0	40.90	40.90	41.00	40.90	41.40	713,800	29,407,900	41.199	12.58	12.58	12.61	12.58	12.74	2,320,043	12.676	-1.21%
1996-10-30	0	41.40	41.20	41.50	40.90	41.60	622,000	25,642,441	41.226	12.74	12.68	12.77	12.58	12.80	2,021,668	12.684	1.97%
1996-10-29	0	40.60	40.60	40.70	40.60	42.00	1,750,000	71,831,600	41.047	12.49	12.49	12.52	12.49	12.92	5,687,973	12.629	-1.46%
1996-10-28	0	41.20	41.10	41.20	40.00	41.30	1,413,420	57,304,991	40.543	12.68	12.65	12.68	12.31	12.71	4,593,997	12.474	1.98%
1996-10-25	0	40.40	40.30	40.50	40.20	40.50	323,000	13,070,200	40.465	12.43	12.40	12.46	12.37	12.46	1,049,837	12.450	-0.25%
1996-10-24	0	40.50	40.50	40.60	40.40	40.80	842,000	34,194,000	40.610	12.46	12.46	12.49	12.43	12.55	2,736,728	12.494	-0.25%
1996-10-23	0	40.60	40.60	40.80	40.00	40.70	639,800	25,907,860	40.494	12.49	12.49	12.55	12.31	12.52	2,079,523	12.459	0.50%
1996-10-22	0	40.40	40.40	40.50	39.70	40.70	829,200	33,452,620	40.343	12.43	12.43	12.46	12.21	12.52	2,695,124	12.412	1.51%
1996-10-18	0	39.80	39.80	39.90	39.50	39.90	802,000	31,817,700	39.673	12.25	12.25	12.28	12.15	12.28	2,606,717	12.206	0.76%
1996-10-17	0	39.50	39.50	39.70	39.20	39.80	350,000	13,864,756	39.614	12.15	12.15	12.21	12.06	12.25	1,137,595	12.188	-1.00%
1996-10-16	0	39.90	39.80	40.00	39.90	40.40	1,004,000	40,202,510	40.042	12.28	12.25	12.31	12.28	12.43	3,263,271	12.320	-1.24%
1996-10-15	0	40.40	40.30	40.40	40.10	40.60	520,000	20,966,580	40.320	12.43	12.40	12.43	12.34	12.49	1,690,141	12.405	0.50%
1996-10-14	0	40.20	40.10	40.20	39.40	40.40	1,194,000	47,793,500	40.028	12.37	12.34	12.37	12.12	12.43	3,880,823	12.315	2.03%
1996-10-11	0	39.40	39.40	39.50	39.30	39.50	448,000	17,658,100	39.415	12.12	12.12	12.15	12.09	12.15	1,456,121	12.127	0.51%
1996-10-10	0	39.20	39.20	39.30	39.10	39.60	805,000	31,682,600	39.357	12.06	12.06	12.09	12.03	12.18	2,616,468	12.109	-0.25%
1996-10-09	0	39.30	39.30	39.40	38.90	39.30	870,000	34,049,400	39.137	12.09	12.09	12.12	11.97	12.09	2,827,735	12.041	1.29%
1996-10-08	0	38.80	38.60	38.80	38.30	39.10	1,418,400	54,664,800	38.540	11.94	11.88	11.94	11.78	12.03	4,610,183	11.857	1.04%
1996-10-07	0	38.40	38.30	38.50	37.90	38.60	1,985,000	75,863,400	38.218	11.81	11.78	11.85	11.66	11.88	6,451,787	11.759	2.13%
1996-10-04	0	37.60	37.50	37.60	37.10	37.70	619,000	23,145,900	37.392	11.57	11.54	11.57	11.41	11.60	2,011,917	11.504	0.27%
1996-10-03	0	37.50	37.50	37.60	37.50	37.80	774,000	29,076,500	37.567	11.54	11.54	11.57	11.54	11.63	2,515,709	11.558	-0.79%
1996-10-02	0	37.80	37.70	37.80	37.50	38.30	1,120,000	42,372,800	37.833	11.63	11.60	11.63	11.54	11.78	3,640,303	11.640	-1.05%
1996-10-01	0	38.20	38.10	38.20	37.80	38.20	961,400	36,522,742	37.989	11.75	11.72	11.75	11.63	11.75	3,124,810	11.688	1.06%
1996-09-30	0	37.80	37.80	37.90	37.60	38.00	638,100	24,031,910	37.662	11.63	11.63	11.66	11.57	11.69	2,073,998	11.587	0.53%
1996-09-27	0	37.60	37.40	37.70	36.90	37.70	788,000	29,447,600	37.370	11.57	11.51	11.60	11.35	11.60	2,561,213	11.498	1.35%
1996-09-26	0	37.10	37.10	37.20	36.00	37.20	1,206,000	44,223,900	36.670	11.41	11.41	11.45	11.08	11.45	3,919,826	11.282	3.92%
1996-09-25	0	35.70	35.60	35.80	34.80	35.90	986,001	35,014,935	35.512	10.98	10.95	11.01	10.71	11.05	3,204,770	10.926	2.88%
1996-09-24	0	34.70	34.70	34.80	34.50	35.30	765,000	26,654,400	34.842	10.68	10.68	10.71	10.61	10.86	2,486,457	10.720	-0.57%
1996-09-23	0	34.90	34.90	35.00	34.70	35.00	821,500	28,650,650	34.876	10.74	10.74	10.77	10.68	10.77	2,670,097	10.730	-0.29%
1996-09-20	0	35.00	34.90	35.00	34.80	35.60	1,420,620	49,767,564	35.032	10.77	10.74	10.77	10.71	10.95	4,617,399	10.778	-1.96%
1996-09-19	0	35.70	35.60	35.70	35.60	36.00	640,220	22,887,622	35.750	10.98	10.95	10.98	10.95	11.08	2,080,888	10.999	-0.28%
1996-09-18	0	35.80	35.70	35.80	35.70	36.30	1,410,000	50,772,144	36.009	11.01	10.98	11.01	10.98	11.17	4,582,881	11.079	-0.83%
1996-09-17	0	36.10	36.00	36.10	36.00	36.80	824,000	29,954,560	36.353	11.11	11.08	11.11	11.08	11.32	2,678,223	11.184	-1.37%
1996-09-16	0	36.60	36.50	36.60	36.30	36.60	486,000	17,604,600	36.223	11.26	11.23	11.26	11.17	11.26	1,579,631	11.145	1.67%
1996-09-13	0	36.00	35.90	36.00	35.80	36.60	656,000	23,615,700	36.000	11.08	11.05	11.08	11.01	11.26	2,132,177	11.076	-1.64%
1996-09-12	0	36.60	36.60	36.70	36.30	36.60	74,000	2,693,400	36.397	11.26	11.26	11.29	11.17	11.26	240,520	11.198	1.10%
1996-09-11	0	36.20	36.10	36.20	36.00	36.40	446,846	16,215,169	36.288	11.14	11.11	11.14	11.08	11.20	1,452,370	11.165	0.00%
1996-09-10	0	36.20	36.10	36.30	36.10	36.50	235,200	8,541,220	36.315	11.14	11.11	11.17	11.11	11.23	764,464	11.173	-0.55%
1996-09-09	0	36.40	36.40	36.50	36.30	36.50	131,000	4,775,600	36.455	11.20	11.20	11.23	11.17	11.23	425,785	11.216	0.83%
1996-09-06	0	36.10	36.10	36.20	36.00	36.20	175,500	6,336,706	36.107	11.11	11.11	11.14	11.08	11.14	570,422	11.109	0.00%
1996-09-05	0	36.10	36.10	36.20	36.10	36.30	444,000	16,066,538	36.186	11.11	11.11	11.14	11.11	11.17	1,443,120	11.133	0.00%
1996-09-04	0	36.10	36.10	36.40	36.00	36.40	345,600	12,526,900	36.247	11.11	11.11	11.20	11.08	11.20	1,123,293	11.152	0.28%
1996-09-03	0	36.00	35.90	36.10	36.00	36.40	82,000	2,972,000	36.244	11.08	11.05	11.11	11.08	11.20	266,522	11.151	-1.10%
1996-09-02	0	36.40	36.40	36.80	36.40	36.50	208,000	7,602,300	36.550	11.20	11.20	11.32	11.20	11.23	676,056	11.245	-0.82%
1996-08-30	0	36.70	36.60	36.80	36.60	36.70	63,000	2,309,800	36.663	11.29	11.26	11.32	11.26	11.29	204,767	11.280	0.27%
1996-08-29	0	36.60	36.60	36.70	36.50	36.80	450,000	16,524,200	36.720	11.26	11.26	11.29	11.23	11.32	1,462,622	11.298	-0.54%
1996-08-28	0	36.80	36.80	36.90	36.70	37.00	294,000	10,814,900	36.785	11.32	11.32	11.35	11.29	11.38	955,579	11.318	-1.08%
1996-08-27	0	37.20	36.80	37.30	36.60	37.30	416,000	15,309,000	36.800	11.45	11.32	11.48	11.26	11.48	1,352,112	11.322	0.27%
1996-08-23	0	37.10	37.00	37.10	37.10	37.40	317,000	11,798,600	37.220	11.41	11.38	11.41	11.41	11.51	1,030,336	11.451	-0.54%
1996-08-22	0	37.30	37.20	37.30	37.20	37.40	548,400	20,471,637	37.330	11.48	11.45	11.48	11.45	11.51	1,782,448	11.485	-0.27%
1996-08-21	0	37.40	37.30	37.50	37.10	37.50	645,000	24,071,600	37.320	11.51	11.48	11.54	11.41	11.54	2,096,424	11.482	0.54%
1996-08-20	0	37.20	37.10	37.30	36.70	37.30	376,000	13,898,950	36.965	11.45	11.41	11.48	11.29	11.48	1,222,102	11.373	1.09%
1996-08-19	0	36.80	36.50	36.90	36.80	37.00	262,300	9,678,350	36.898	11.32	11.23	11.35	11.32	11.38	852,546	11.352	-0.54%
1996-08-16	0	37.00	36.90	37.00	36.90	37.30	564,000	20,889,500	37.038	11.38	11.35	11.38	11.35	11.48	1,833,152	11.395	-0.80%
1996-08-15	0	37.30	37.20	37.30	37.20	37.40	966,200	36,038,380	37.299	11.48	11.45	11.48	11.45	11.51	3,140,411	11.476	-0.27%
1996-08-14	0	37.40	37.30	37.50	37.30	37.50	600,000	22,467,600	37.446	11.51	11.48	11.54	11.48	11.54	1,950,162	11.521	-0.27%
1996-08-13	0	37.50	37.40	37.50	37.10	37.50	364,000	13,595,600	37.351	11.54	11.51	11.54	11.41	11.54	1,183,098	11.492	0.27%
1996-08-12	0	37.40	37.30	37.50	37.40	37.60	144,000	5,400,700	37.505	11.51	11.48	11.54	11.51	11.57	468,039	11.539	-0.53%
1996-08-09	0	37.60	37.60	37.70	37.50	38.00	420,000	15,814,700	37.654	11.57	11.57	11.60	11.54	11.69	1,365,114	11.585	-0.79%
1996-08-08	0	37.90	37.80	38.00	37.80	38.20	352,440	13,375,092	37.950	11.66	11.63	11.69	11.63	11.75	1,145,525	11.676	-0.26%
1996-08-07	0	38.00	37.80	38.00	37.80	38.50	434,000	16,493,700	38.004	11.69	11.63	11.69	11.63	11.85	1,410,617	11.693	0.53%
1996-08-06	0	37.80	37.70	37.90	37.60	38.00	781,200	29,490,420	37.750	11.63	11.60	11.66	11.57	11.69	2,539,111	11.614	0.53%
1996-08-05	0	37.60	37.40	37.70	37.30	37.60	480,000	17,946,750	37.389	11.57	11.51	11.60	11.48	11.57	1,560,130	11.503	1.35%
1996-08-02	0	37.10	37.00	37.10	36.90	37.20	263,000	9,737,000	37.023	11.41	11.38	11.41	11.35	11.45	854,821	11.391	1.09%
1996-08-01	0	36.70	36.60	36.70	36.40	37.30	182,000	6,652,300	36.551	11.29	11.26	11.29	11.20	11.48	591,549	11.246	1.94%
1996-07-31	0	36.00	36.00	36.20	36.00	36.20	170,000	6,133,100	36.077	11.08	11.08	11.14	11.08	11.14	552,546	11.100	0.56%
1996-07-30	0	35.80	35.80	36.00	35.70	36.30	414,000	14,882,000	35.947	11.01	11.01	11.08	10.98	11.17	1,345,612	11.060	0.00%
1996-07-29	0	35.80	35.80	35.90	35.70	36.40	512,000	18,393,900	35.926	11.01	11.01	11.05	10.98	11.20	1,664,138	11.053	-1.65%
1996-07-26	0	36.40	36.40	36.60	36.00	36.70	66,000	2,406,100	36.456	11.20	11.20	11.26	11.08	11.29	214,518	11.216	-0.27%
1996-07-25	0	36.50	36.40	36.60	36.40	36.60	190,000	6,944,700	36.551	11.23	11.20	11.26	11.20	11.26	617,551	11.246	0.27%
1996-07-24	0	36.40	36.40	36.60	36.30	37.40	278,200	10,232,220	36.780	11.20	11.20	11.26	11.17	11.51	904,225	11.316	-0.55%
1996-07-23	0	36.60	36.50	36.60	35.80	36.80	274,000	9,928,100	36.234	11.26	11.23	11.26	11.01	11.32	890,574	11.148	1.95%
1996-07-22	0	35.90	35.80	35.90	35.80	36.10	591,000	21,229,384	35.921	11.05	11.01	11.05	11.01	11.11	1,920,910	11.052	-0.55%
1996-07-19	0	36.10	36.10	36.20	35.90	36.60	535,000	19,365,470	36.197	11.11	11.11	11.14	11.05	11.26	1,738,895	11.137	-1.10%
1996-07-18	0	36.50	36.50	36.60	36.30	36.60	88,000	3,206,400	36.436	11.23	11.23	11.26	11.17	11.26	286,024	11.210	1.11%
1996-07-17	0	36.10	36.00	36.10	35.80	36.50	125,500	4,553,300	36.281	11.11	11.08	11.11	11.01	11.23	407,909	11.163	0.56%
1996-07-16	0	35.90	35.90	36.30	35.80	36.10	659,900	23,735,710	35.969	11.05	11.05	11.17	11.01	11.11	2,144,853	11.066	-1.64%
1996-07-15	0	36.50	36.50	36.70	36.50	37.10	693,580	25,537,064	36.819	11.23	11.23	11.29	11.23	11.41	2,254,323	11.328	-0.54%
1996-07-12	0	36.70	36.70	36.80	36.70	37.60	924,000	34,085,600	36.889	11.29	11.29	11.32	11.29	11.57	3,003,250	11.350	-3.42%
1996-07-11	0	38.00	38.00	38.10	37.90	38.30	741,740	28,336,038	38.202	11.69	11.69	11.72	11.66	11.78	2,410,856	11.754	-0.52%
1996-07-10	0	38.20	38.10	38.30	38.20	39.00	865,000	33,119,300	38.288	11.75	11.72	11.78	11.75	12.00	2,811,484	11.780	-1.29%
1996-07-09	0	38.70	38.60	38.70	38.50	38.80	706,000	27,218,632	38.553	11.91	11.88	11.91	11.85	11.94	2,294,691	11.862	1.04%
1996-07-08	0	38.30	38.20	38.40	38.30	38.70	410,000	15,942,140	38.883	11.78	11.75	11.81	11.78	11.91	1,332,611	11.963	-2.54%
1996-07-05	0	39.30	39.30	39.40	39.20	39.50	808,000	31,791,800	39.346	12.09	12.09	12.12	12.06	12.15	2,626,218	12.106	-0.25%
1996-07-04	0	39.40	39.40	39.50	38.20	39.60	1,796,000	70,630,260	39.326	12.12	12.12	12.15	11.75	12.18	5,837,486	12.099	2.87%
1996-07-03	0	38.30	38.30	38.40	37.30	38.30	484,000	18,303,460	37.817	11.78	11.78	11.81	11.48	11.78	1,573,131	11.635	2.96%
1996-07-02	0	37.20	37.10	37.30	37.10	37.30	242,800	9,040,300	37.234	11.45	11.41	11.48	11.41	11.48	789,166	11.456	0.27%
1996-07-01	0	37.10	37.00	37.20	36.80	37.20	157,000	5,807,550	36.991	11.41	11.38	11.45	11.32	11.45	510,292	11.381	0.54%
1996-06-28	0	36.90	36.70	36.90	36.60	37.10	428,000	15,786,200	36.884	11.35	11.29	11.35	11.26	11.41	1,391,116	11.348	0.27%
1996-06-27	0	36.80	36.60	36.80	36.60	37.00	234,200	8,622,320	36.816	11.32	11.26	11.32	11.26	11.38	761,213	11.327	-0.81%
1996-06-26	0	37.10	37.00	37.10	37.00	37.60	310,000	11,533,644	37.205	11.41	11.38	11.41	11.38	11.57	1,007,584	11.447	-0.80%
1996-06-25	0	37.40	37.30	37.40	37.40	37.80	418,000	15,670,230	37.489	11.51	11.48	11.51	11.51	11.63	1,358,613	11.534	0.54%
1996-06-24	0	37.20	37.10	37.20	36.80	37.30	576,000	21,362,600	37.088	11.45	11.41	11.45	11.32	11.48	1,872,156	11.411	1.36%
1996-06-21	0	36.70	36.60	37.00	36.50	36.80	322,100	11,752,070	36.486	11.29	11.26	11.38	11.23	11.32	1,046,912	11.225	1.10%
1996-06-19	0	36.30	36.30	-	36.20	36.40	190,600	6,920,820	36.311	11.17	11.17	-	11.14	11.20	619,502	11.172	0.00%
1996-06-18	0	36.30	36.20	36.30	36.20	36.50	488,000	17,714,550	36.300	11.17	11.14	11.17	11.14	11.23	1,586,132	11.168	0.00%
1996-06-14	0	36.30	36.30	36.40	36.30	36.50	392,000	14,276,400	36.419	11.17	11.17	11.20	11.17	11.23	1,274,106	11.205	-0.27%
1996-06-13	0	36.40	36.30	36.40	36.40	36.90	534,000	19,482,600	36.484	11.20	11.17	11.20	11.20	11.35	1,735,644	11.225	-1.62%
1996-06-12	0	37.00	37.00	37.10	37.00	37.10	378,000	14,013,400	37.072	11.38	11.38	11.41	11.38	11.41	1,228,602	11.406	-0.27%
1996-06-11	0	37.10	37.10	37.20	37.00	37.70	178,000	6,620,256	37.192	11.41	11.41	11.45	11.38	11.60	578,548	11.443	-1.59%
1996-06-10	0	37.70	37.60	37.70	37.60	37.80	190,000	7,148,798	37.625	11.60	11.57	11.60	11.57	11.63	617,551	11.576	0.53%
1996-06-07	0	37.50	37.40	37.60	36.60	37.70	359,000	13,439,836	37.437	11.54	11.51	11.57	11.26	11.60	1,166,847	11.518	0.00%
1996-06-06	0	37.50	37.20	37.50	37.20	37.70	218,000	8,134,230	37.313	11.54	11.45	11.54	11.45	11.60	708,559	11.480	-0.27%
1996-06-05	0	37.60	37.10	37.60	37.00	37.60	210,600	7,822,780	37.145	11.57	11.41	11.57	11.38	11.57	684,507	11.428	2.17%
1996-06-04	0	36.80	36.80	37.30	36.70	37.00	670,000	24,680,900	36.837	11.32	11.32	11.48	11.29	11.38	2,177,681	11.334	-1.87%
1996-06-03	0	37.50	37.50	-	36.90	37.70	506,000	18,855,500	37.264	11.54	11.54	-	11.35	11.60	1,644,637	11.465	-0.53%
1996-05-31	0	37.70	37.60	37.80	37.60	38.00	171,000	6,461,400	37.786	11.60	11.57	11.63	11.57	11.69	555,796	11.625	0.27%
1996-05-30	0	37.60	37.60	38.40	37.60	38.10	155,000	5,880,270	37.937	11.57	11.57	11.81	11.57	11.72	503,792	11.672	-1.57%
1996-05-29	0	38.20	38.20	38.30	38.00	38.30	93,000	3,549,800	38.170	11.75	11.75	11.78	11.69	11.78	302,275	11.744	-0.52%
1996-05-28	0	38.40	38.20	38.50	37.80	38.40	187,000	7,109,100	38.017	11.81	11.75	11.85	11.63	11.81	607,801	11.696	1.59%
1996-05-27	0	37.80	37.60	37.80	37.50	37.80	138,000	5,193,200	37.632	11.63	11.57	11.63	11.54	11.63	448,537	11.578	1.07%
1996-05-24	0	37.40	37.30	37.50	37.30	37.60	174,000	6,525,200	37.501	11.51	11.48	11.54	11.48	11.57	565,547	11.538	-0.27%
1996-05-23	0	37.50	37.40	37.50	37.40	37.90	1,587,500	59,376,400	37.402	11.54	11.51	11.54	11.51	11.66	5,159,804	11.507	-1.06%
1996-05-22	0	37.90	37.70	37.90	37.80	38.20	229,000	8,693,500	37.963	11.66	11.60	11.66	11.63	11.75	744,312	11.680	0.00%
1996-05-21	0	37.90	37.80	37.90	37.80	39.00	491,000	18,772,900	38.234	11.66	11.63	11.66	11.63	12.00	1,595,883	11.763	-2.32%
1996-05-20	0	38.80	38.70	38.80	38.70	39.30	472,000	18,369,700	38.919	11.94	11.91	11.94	11.91	12.09	1,534,128	11.974	0.26%
1996-05-17	0	38.70	38.50	38.80	38.30	38.80	195,000	7,512,200	38.524	11.91	11.85	11.94	11.78	11.94	633,803	11.853	1.31%
1996-05-16	0	38.20	38.10	38.30	38.00	38.20	41,400	1,577,200	38.097	11.75	11.72	11.78	11.69	11.75	134,561	11.721	1.60%
1996-05-15	0	37.60	37.60	38.00	37.40	38.60	356,000	13,589,200	38.172	11.57	11.57	11.69	11.51	11.88	1,157,096	11.744	-2.08%
1996-05-14	0	38.40	38.40	38.50	38.30	38.80	225,000	8,654,000	38.462	11.81	11.81	11.85	11.78	11.94	731,311	11.834	0.52%
1996-05-13	0	38.20	38.10	38.20	38.00	38.20	213,000	8,119,263	38.119	11.75	11.72	11.75	11.69	11.75	692,308	11.728	1.06%
1996-05-10	0	37.80	38.30	-	37.10	38.00	783,000	29,326,200	37.454	11.63	11.78	-	11.41	11.69	2,544,962	11.523	-1.05%
1996-05-09	0	38.20	37.80	38.00	37.70	38.30	346,000	13,076,700	37.794	11.75	11.63	11.69	11.60	11.78	1,124,594	11.628	1.87%
1996-05-08	0	37.50	37.50	37.60	37.50	37.70	256,000	9,632,500	37.627	11.54	11.54	11.57	11.54	11.60	832,069	11.577	-1.57%
1996-05-07	0	38.10	37.90	38.20	37.20	38.20	767,500	28,951,200	37.721	11.72	11.66	11.75	11.45	11.75	2,494,582	11.606	-0.26%
1996-05-06	0	38.20	38.00	38.20	38.00	38.80	339,000	12,931,700	38.147	11.75	11.69	11.75	11.69	11.94	1,101,842	11.736	1.60%
1996-05-03	0	37.60	37.60	37.70	37.40	38.10	436,000	16,434,300	37.693	11.57	11.57	11.60	11.51	11.72	1,417,118	11.597	-3.34%
1996-05-02	0	38.90	38.80	38.90	38.10	38.90	493,000	18,986,700	38.513	11.97	11.94	11.97	11.72	11.97	1,602,383	11.849	1.83%
1996-05-01	0	38.20	38.20	38.30	38.20	38.50	569,000	21,835,766	38.376	11.75	11.75	11.78	11.75	11.85	1,849,404	11.807	-0.78%
1996-04-30	0	38.50	38.50	38.60	38.40	39.70	1,271,000	49,104,000	38.634	11.85	11.85	11.88	11.81	12.21	4,131,094	11.886	-2.53%
1996-04-29	0	39.50	39.40	39.50	39.10	39.70	921,000	36,125,300	39.224	12.15	12.12	12.15	12.03	12.21	2,993,499	12.068	0.77%
1996-04-26	0	39.20	39.60	-	38.50	39.20	827,000	32,223,325	38.964	12.06	12.18	-	11.85	12.06	2,687,974	11.988	2.08%
1996-04-25	0	38.40	38.30	38.40	38.40	39.00	299,000	11,503,800	38.474	11.81	11.78	11.81	11.81	12.00	971,831	11.837	-2.04%
1996-04-24	0	39.20	38.90	39.70	39.20	40.60	407,000	16,294,500	40.036	12.06	11.97	12.21	12.06	12.49	1,322,860	12.318	-3.45%
1996-04-23	0	40.60	40.50	40.60	40.40	41.60	160,000	6,502,100	40.638	12.49	12.46	12.49	12.43	12.80	520,043	12.503	-3.10%
1996-04-22	0	41.90	41.60	41.90	41.80	42.20	75,000	3,146,300	41.951	12.89	12.80	12.89	12.86	12.98	243,770	12.907	-0.24%
1996-04-19	0	42.00	42.00	42.10	42.00	43.60	325,000	13,831,595	42.559	12.92	12.92	12.95	12.92	13.41	1,056,338	13.094	-4.55%
1996-04-18	0	44.00	43.30	44.00	43.10	44.00	594,000	25,677,400	43.228	13.54	13.32	13.54	13.26	13.54	1,930,661	13.300	0.00%
1996-04-17	0	44.00	43.90	44.00	44.00	44.40	699,000	30,804,730	44.070	13.54	13.51	13.54	13.54	13.66	2,271,939	13.559	0.00%
1996-04-16	0	44.00	43.60	44.00	43.30	44.50	637,000	27,914,970	43.823	13.54	13.41	13.54	13.32	13.69	2,070,422	13.483	2.09%
1996-04-15	0	43.10	43.10	43.20	42.70	43.30	755,200	32,528,050	43.072	13.26	13.26	13.29	13.14	13.32	2,454,604	13.252	1.17%
1996-04-12	0	42.60	42.60	42.70	42.50	42.60	420,800	17,922,340	42.591	13.11	13.11	13.14	13.08	13.11	1,367,714	13.104	0.24%
1996-04-11	0	42.50	42.00	42.50	42.20	43.30	276,000	11,817,800	42.818	13.08	12.92	13.08	12.98	13.32	897,075	13.174	-1.85%
1996-04-10	0	43.30	43.20	43.40	43.20	43.80	332,000	14,398,700	43.370	13.32	13.29	13.35	13.29	13.48	1,079,090	13.343	-1.59%
1996-04-09	0	44.00	43.50	44.00	43.30	44.00	448,000	19,552,500	43.644	13.54	13.38	13.54	13.32	13.54	1,456,121	13.428	0.23%
1996-04-03	0	43.90	43.60	44.00	42.70	43.90	955,000	41,477,100	43.432	13.51	13.41	13.54	13.14	13.51	3,104,008	13.362	2.57%
1996-04-02	0	42.80	42.60	42.80	42.30	42.90	342,000	14,537,200	42.506	13.17	13.11	13.17	13.01	13.20	1,111,592	13.078	0.94%
1996-04-01	0	42.40	42.40	43.00	42.40	42.40	1,090,000	46,216,000	42.400	13.05	13.05	13.23	13.05	13.05	3,542,795	13.045	-0.47%
1996-03-29	0	42.60	42.30	42.70	42.30	43.20	238,000	10,216,040	42.925	13.11	13.01	13.14	13.01	13.29	773,564	13.206	-1.16%
1996-03-28	0	43.10	43.10	43.30	43.10	43.40	587,600	25,297,040	43.051	13.26	13.26	13.32	13.26	13.35	1,909,859	13.246	-0.69%
1996-03-27	0	43.40	43.30	43.40	42.20	43.40	375,000	16,118,300	42.982	13.35	13.32	13.35	12.98	13.35	1,218,851	13.224	3.09%
1996-03-26	0	42.10	-	42.10	42.10	42.70	305,900	12,957,590	42.359	12.95	-	12.95	12.95	13.14	994,258	13.032	-0.71%
1996-03-25	0	42.40	42.20	42.40	42.00	42.40	261,000	10,993,940	42.122	13.05	12.98	13.05	12.92	13.05	848,321	12.960	2.00%
1996-03-22	0	41.80	41.80	41.90	41.40	42.00	347,000	14,485,050	41.744	12.79	12.79	12.82	12.67	12.85	1,134,084	12.772	0.97%
1996-03-21	0	41.40	41.30	41.70	41.10	41.60	484,000	19,989,960	41.302	12.67	12.64	12.76	12.58	12.73	1,581,835	12.637	1.72%
1996-03-20	0	40.70	40.30	41.40	40.60	41.40	353,000	14,407,500	40.814	12.45	12.33	12.67	12.42	12.67	1,153,694	12.488	0.99%
1996-03-19	0	40.30	40.50	41.00	39.50	40.80	609,000	24,499,300	40.229	12.33	12.39	12.54	12.09	12.48	1,990,366	12.309	2.81%
1996-03-18	0	39.20	39.20	39.80	39.20	40.00	88,265	3,486,476	39.500	11.99	11.99	12.18	11.99	12.24	288,472	12.086	-1.51%
1996-03-15	0	39.80	39.60	39.90	39.20	39.90	234,000	9,305,600	39.768	12.18	12.12	12.21	11.99	12.21	764,771	12.168	2.05%
1996-03-14	0	39.00	38.90	39.00	38.60	39.00	76,000	2,951,700	38.838	11.93	11.90	11.93	11.81	11.93	248,387	11.883	0.52%
1996-03-13	0	38.80	38.80	39.00	38.80	40.00	339,000	13,285,300	39.190	11.87	11.87	11.93	11.87	12.24	1,107,938	11.991	-2.76%
1996-03-12	0	39.90	39.80	39.90	39.90	40.60	845,000	33,931,000	40.155	12.21	12.18	12.21	12.21	12.42	2,761,674	12.286	0.50%
1996-03-11	0	39.70	39.70	39.80	39.50	41.50	414,000	16,653,700	40.226	12.15	12.15	12.18	12.09	12.70	1,353,057	12.308	-7.67%
1996-03-08	0	43.00	42.90	43.00	42.80	43.40	370,000	15,930,400	43.055	13.16	13.13	13.16	13.10	13.28	1,209,254	13.174	-0.92%
1996-03-07	0	43.40	43.30	44.10	43.40	44.80	230,000	10,213,600	44.407	13.28	13.25	13.49	13.28	13.71	751,698	13.587	-3.34%
1996-03-06	0	44.90	44.80	44.90	43.80	45.20	1,026,960	46,019,824	44.812	13.74	13.71	13.74	13.40	13.83	3,356,366	13.711	2.51%
1996-03-05	0	43.80	43.80	43.90	43.20	43.90	708,000	30,852,900	43.578	13.40	13.40	13.43	13.22	13.43	2,313,924	13.334	1.39%
1996-03-04	0	43.20	42.80	43.50	42.50	43.40	937,000	39,987,600	42.676	13.22	13.10	13.31	13.00	13.28	3,062,354	13.058	3.10%
1996-03-01	0	41.90	41.80	42.00	41.30	42.00	275,525	11,482,940	41.677	12.82	12.79	12.85	12.64	12.85	900,486	12.752	1.70%
1996-02-29	0	41.20	41.10	41.20	41.00	42.00	291,000	11,998,500	41.232	12.61	12.58	12.61	12.54	12.85	951,062	12.616	-1.90%
1996-02-28	0	42.00	41.90	42.20	42.00	42.60	632,000	26,740,400	42.311	12.85	12.82	12.91	12.85	13.03	2,065,536	12.946	-1.18%
1996-02-27	0	42.50	42.40	42.50	42.30	43.80	515,000	21,976,500	42.673	13.00	12.97	13.00	12.94	13.40	1,683,151	13.057	0.00%
1996-02-26	0	42.50	42.40	42.50	42.00	44.40	1,098,343	47,758,861	43.483	13.00	12.97	13.00	12.85	13.59	3,589,663	13.305	-4.28%
1996-02-23	0	44.40	44.40	44.50	44.20	44.50	675,000	29,967,800	44.397	13.59	13.59	13.62	13.52	13.62	2,206,071	13.584	0.45%
1996-02-22	0	44.20	44.20	44.50	42.50	44.60	2,417,000	105,327,300	43.578	13.52	13.52	13.62	13.00	13.65	7,899,369	13.334	0.91%
1996-02-16	0	43.80	43.30	44.10	43.50	44.30	720,000	31,646,900	43.954	13.40	13.25	13.49	13.31	13.55	2,353,143	13.449	0.00%
1996-02-15	0	43.80	43.00	43.80	42.80	43.80	66,800	2,881,600	43.138	13.40	13.16	13.40	13.10	13.40	218,319	13.199	2.82%
1996-02-14	0	42.60	42.50	42.80	42.00	42.80	253,000	10,695,500	42.275	13.03	13.00	13.10	12.85	13.10	826,868	12.935	1.43%
1996-02-13	0	42.00	42.00	42.10	42.00	43.20	251,000	10,595,900	42.215	12.85	12.85	12.88	12.85	13.22	820,332	12.917	-2.78%
1996-02-12	0	43.20	42.80	43.20	43.10	44.20	224,000	9,801,000	43.754	13.22	13.10	13.22	13.19	13.52	732,089	13.388	-2.26%
1996-02-09	0	44.20	43.70	44.60	44.00	45.20	756,160	34,028,940	45.002	13.52	13.37	13.65	13.46	13.83	2,471,323	13.770	-1.78%
1996-02-08	0	45.00	44.90	45.10	44.50	45.20	1,147,500	51,368,900	44.766	13.77	13.74	13.80	13.62	13.83	3,750,321	13.697	1.12%
1996-02-07	0	44.50	44.30	44.60	43.80	44.50	948,600	41,915,100	44.186	13.62	13.55	13.65	13.40	13.62	3,100,265	13.520	0.45%
1996-02-06	0	44.30	44.20	44.30	44.00	44.40	404,200	17,875,340	44.224	13.55	13.52	13.55	13.46	13.59	1,321,028	13.531	0.45%
1996-02-05	0	44.10	44.10	44.20	43.70	44.40	813,000	35,838,700	44.082	13.49	13.49	13.52	13.37	13.59	2,657,090	13.488	1.38%
1996-02-02	0	43.50	43.50	43.70	43.10	44.80	1,243,900	55,031,280	44.241	13.31	13.31	13.37	13.19	13.71	4,065,381	13.537	-2.90%
1996-02-01	0	44.80	44.00	45.00	42.60	44.80	1,562,500	69,047,140	44.190	13.71	13.46	13.77	13.03	13.71	5,106,646	13.521	5.16%
1996-01-31	0	42.60	42.60	42.70	41.00	42.90	771,800	32,749,800	42.433	13.03	13.03	13.07	12.54	13.13	2,522,438	12.983	4.16%
1996-01-30	0	40.90	40.90	41.20	40.00	41.00	525,666	21,291,240	40.503	12.51	12.51	12.61	12.24	12.54	1,718,010	12.393	2.00%
1996-01-29	0	40.10	-	40.10	40.20	40.90	118,000	4,791,700	40.608	12.27	-	12.27	12.30	12.51	385,654	12.425	-2.20%
1996-01-26	0	41.00	41.00	41.20	41.00	41.70	289,000	12,006,920	41.546	12.54	12.54	12.61	12.54	12.76	944,525	12.712	-1.44%
1996-01-25	0	41.60	41.60	41.70	41.40	41.80	1,065,200	44,387,920	41.671	12.73	12.73	12.76	12.67	12.79	3,481,344	12.750	0.24%
1996-01-24	0	41.50	41.20	41.60	41.50	42.30	1,020,200	42,548,800	41.706	12.70	12.61	12.73	12.70	12.94	3,334,272	12.761	-0.48%
1996-01-23	0	41.70	41.60	41.70	40.60	41.80	776,000	31,792,500	40.970	12.76	12.73	12.76	12.42	12.79	2,536,165	12.536	2.71%
1996-01-22	0	40.60	40.40	40.60	40.30	40.60	1,106,200	44,781,020	40.482	12.42	12.36	12.42	12.33	12.42	3,615,342	12.386	1.25%
1996-01-19	0	40.10	40.10	40.20	39.80	40.30	1,396,890	55,873,510	39.999	12.27	12.27	12.30	12.18	12.33	4,565,391	12.238	0.50%
1996-01-18	0	39.90	39.90	40.00	39.50	39.90	828,100	33,023,330	39.878	12.21	12.21	12.24	12.09	12.21	2,706,441	12.202	0.76%
1996-01-17	0	39.60	39.60	39.70	39.40	39.70	441,600	17,476,200	39.575	12.12	12.12	12.15	12.06	12.15	1,443,261	12.109	0.76%
1996-01-16	0	39.30	39.30	39.40	39.30	39.50	451,000	17,744,000	39.344	12.02	12.02	12.06	12.02	12.09	1,473,982	12.038	-0.51%
1996-01-15	0	39.50	39.50	39.70	39.30	39.90	1,466,600	58,162,200	39.658	12.09	12.09	12.15	12.02	12.21	4,793,221	12.134	1.02%
1996-01-12	0	39.10	39.10	39.40	38.20	39.30	627,400	24,438,400	38.952	11.96	11.96	12.06	11.69	12.02	2,050,502	11.918	2.62%
1996-01-11	0	38.10	38.20	38.40	37.90	38.60	734,000	28,107,400	38.293	11.66	11.69	11.75	11.60	11.81	2,398,898	11.717	0.26%
1996-01-10	0	38.00	37.90	38.00	37.60	38.20	432,200	16,448,800	38.058	11.63	11.60	11.63	11.50	11.69	1,412,539	11.645	-1.04%
1996-01-09	0	38.40	38.30	38.50	38.40	38.90	255,000	9,875,800	38.729	11.75	11.72	11.78	11.75	11.90	833,405	11.850	-1.54%
1996-01-08	0	39.00	38.90	39.40	38.80	40.20	485,000	19,071,900	39.324	11.93	11.90	12.06	11.87	12.30	1,585,103	12.032	-2.50%
1996-01-05	0	40.00	40.00	40.10	39.80	40.10	1,049,000	41,911,200	39.953	12.24	12.24	12.27	12.18	12.27	3,428,398	12.225	-0.25%
1996-01-04	0	40.10	39.80	40.10	39.70	40.50	2,179,200	87,145,100	39.989	12.27	12.18	12.27	12.15	12.39	7,122,178	12.236	0.75%
1996-01-03	0	39.80	39.80	39.90	38.50	39.90	945,000	37,081,900	39.240	12.18	12.18	12.21	11.78	12.21	3,088,500	12.006	4.46%
1996-01-02	0	38.10	38.00	38.20	37.50	38.40	1,257,500	46,195,450	36.736	11.66	11.63	11.69	11.47	11.75	4,109,829	11.240	2.14%
1995-12-29	0	37.30	37.00	37.50	36.50	37.70	176,000	6,565,300	37.303	11.41	11.32	11.47	11.17	11.54	575,213	11.414	2.19%
1995-12-28	0	36.50	36.30	36.90	35.90	36.50	1,037,200	37,344,500	36.005	11.17	11.11	11.29	10.98	11.17	3,389,833	11.017	2.53%
1995-12-27	0	35.60	35.60	-	35.30	35.60	126,000	4,482,300	35.574	10.89	10.89	-	10.80	10.89	411,800	10.885	0.28%
1995-12-22	0	35.50	35.20	35.50	35.30	35.50	133,000	4,705,800	35.382	10.86	10.77	10.86	10.80	10.86	434,678	10.826	0.28%
1995-12-21	0	35.40	34.60	35.40	35.30	35.40	340,000	12,010,900	35.326	10.83	10.59	10.83	10.80	10.83	1,111,206	10.809	0.28%
1995-12-20	0	35.30	35.20	35.30	35.20	35.40	738,080	26,063,920	35.313	10.80	10.77	10.80	10.77	10.83	2,412,233	10.805	0.00%
1995-12-19	0	35.30	35.20	35.30	35.30	35.30	90,000	3,177,000	35.300	10.80	10.77	10.80	10.80	10.80	294,143	10.801	-0.56%
1995-12-18	0	35.50	35.40	35.50	35.40	35.60	265,000	9,404,800	35.490	10.86	10.83	10.86	10.83	10.89	866,087	10.859	0.28%
1995-12-15	0	35.40	35.10	35.50	35.40	35.90	347,000	12,412,900	35.772	10.83	10.74	10.86	10.83	10.98	1,134,084	10.945	-1.67%
1995-12-14	0	36.00	35.90	36.00	36.00	36.00	517,300	18,622,640	36.000	11.02	10.98	11.02	11.02	11.02	1,690,668	11.015	-0.28%
1995-12-13	0	36.10	-	36.20	36.10	36.50	285,400	10,337,260	36.220	11.05	-	11.08	11.05	11.17	932,760	11.082	-1.10%
1995-12-12	0	36.50	36.40	36.50	36.00	36.50	640,400	23,141,800	36.136	11.17	11.14	11.17	11.02	11.17	2,092,990	11.057	1.39%
1995-12-11	0	36.00	-	36.00	36.00	36.20	111,000	4,016,000	36.180	11.02	-	11.02	11.02	11.08	362,776	11.070	-0.55%
1995-12-08	0	36.20	36.20	36.30	36.20	36.50	92,000	3,339,900	36.303	11.08	11.08	11.11	11.08	11.17	300,679	11.108	-0.82%
1995-12-07	0	36.50	36.30	36.50	36.30	36.50	302,000	10,986,000	36.377	11.17	11.11	11.17	11.11	11.17	987,013	11.131	0.55%
1995-12-06	0	36.30	36.30	36.50	36.30	36.70	359,000	13,115,400	36.533	11.11	11.11	11.17	11.11	11.23	1,173,303	11.178	-0.82%
1995-12-05	0	36.60	36.20	36.90	36.60	37.00	1,105,000	40,686,400	36.820	11.20	11.08	11.29	11.20	11.32	3,611,420	11.266	-0.54%
1995-12-04	0	36.80	36.80	36.90	36.80	37.00	582,000	21,467,100	36.885	11.26	11.26	11.29	11.26	11.32	1,902,124	11.286	0.00%
1995-12-01	0	36.80	36.40	36.70	36.60	36.90	352,000	12,943,600	36.772	11.26	11.14	11.23	11.20	11.29	1,150,425	11.251	0.27%
1995-11-30	0	36.70	36.50	36.70	36.40	36.90	432,400	15,895,200	36.760	11.23	11.17	11.23	11.14	11.29	1,413,193	11.248	-0.54%
1995-11-29	0	36.90	36.70	36.90	36.50	37.00	754,000	27,689,100	36.723	11.29	11.23	11.29	11.17	11.32	2,464,263	11.236	2.22%
1995-11-28	0	36.10	36.00	36.20	35.70	36.10	592,000	21,228,500	35.859	11.05	11.02	11.08	10.92	11.05	1,934,806	10.972	1.69%
1995-11-27	0	35.50	35.10	35.50	34.80	35.50	224,000	7,863,100	35.103	10.86	10.74	10.86	10.65	10.86	732,089	10.741	2.01%
1995-11-24	0	34.80	34.80	34.90	34.80	35.10	472,000	16,437,100	34.824	10.65	10.65	10.68	10.65	10.74	1,542,616	10.655	-0.29%
1995-11-23	0	34.90	34.90	35.00	34.60	34.90	652,000	22,675,700	34.779	10.68	10.68	10.71	10.59	10.68	2,130,901	10.641	0.29%
1995-11-22	0	34.80	34.20	34.80	34.60	34.90	695,000	24,152,600	34.752	10.65	10.46	10.65	10.59	10.68	2,271,436	10.633	0.58%
1995-11-21	0	34.60	-	34.60	34.30	34.70	458,200	15,788,600	34.458	10.59	-	10.59	10.49	10.62	1,497,514	10.543	0.29%
1995-11-20	0	34.50	34.00	34.50	33.90	34.50	914,000	31,119,700	34.048	10.56	10.40	10.56	10.37	10.56	2,987,184	10.418	0.29%
1995-11-17	0	34.40	34.30	34.40	34.30	35.10	330,000	11,366,800	34.445	10.53	10.49	10.53	10.49	10.74	1,078,524	10.539	-1.15%
1995-11-16	0	34.80	34.80	34.90	34.70	35.10	463,000	16,136,800	34.853	10.65	10.65	10.68	10.62	10.74	1,513,201	10.664	0.58%
1995-11-15	0	34.60	34.50	34.60	34.50	34.60	420,000	14,501,600	34.528	10.59	10.56	10.59	10.56	10.59	1,372,666	10.565	0.58%
1995-11-14	0	34.40	34.10	34.40	34.30	34.50	496,000	17,072,600	34.421	10.53	10.43	10.53	10.49	10.56	1,621,054	10.532	-0.58%
1995-11-13	0	34.60	34.50	34.60	34.50	34.70	612,440	21,207,240	34.627	10.59	10.56	10.59	10.56	10.62	2,001,609	10.595	-0.86%
1995-11-10	0	34.90	34.60	34.90	34.60	35.30	726,000	25,389,000	34.971	10.68	10.59	10.68	10.59	10.80	2,372,752	10.700	-1.13%
1995-11-09	0	35.30	35.00	35.30	35.20	35.50	1,255,000	44,368,500	35.353	10.80	10.71	10.80	10.77	10.86	4,101,658	10.817	-0.28%
1995-11-08	0	35.40	35.20	35.40	35.20	35.50	191,000	6,762,800	35.407	10.83	10.77	10.83	10.77	10.86	624,236	10.834	-0.84%
1995-11-07	0	36.20	36.10	36.20	36.00	36.20	417,000	15,092,100	36.192	10.92	10.89	10.92	10.86	10.92	1,381,949	10.921	-0.28%
1995-11-06	0	36.30	36.20	36.30	36.30	36.50	328,000	11,931,500	36.377	10.95	10.92	10.95	10.95	11.01	1,087,001	10.977	0.28%
1995-11-03	0	36.20	36.20	36.30	36.00	36.30	2,228,600	80,294,240	36.029	10.92	10.92	10.95	10.86	10.95	7,385,641	10.872	0.56%
1995-11-02	0	36.00	35.80	36.00	35.60	36.00	1,103,000	39,567,800	35.873	10.86	10.80	10.86	10.74	10.86	3,655,372	10.825	0.56%
1995-10-31	0	35.80	35.60	36.00	35.60	36.00	2,115,000	76,083,200	35.973	10.80	10.74	10.86	10.74	10.86	7,009,168	10.855	-1.38%
1995-10-30	0	36.30	36.00	36.30	36.10	36.50	740,500	26,853,700	36.264	10.95	10.86	10.95	10.89	11.01	2,454,037	10.943	0.83%
1995-10-27	0	36.00	35.90	36.00	35.90	36.40	1,291,000	46,405,300	35.945	10.86	10.83	10.86	10.83	10.98	4,278,409	10.846	-1.64%
1995-10-26	0	36.60	36.50	36.70	36.60	37.40	602,000	22,267,200	36.989	11.04	11.01	11.07	11.04	11.29	1,995,045	11.161	-2.14%
1995-10-25	0	37.40	37.30	37.50	37.40	37.50	11,920,000	436,795,000	36.644	11.29	11.26	11.32	11.29	11.32	39,503,207	11.057	0.00%
1995-10-24	0	37.40	37.20	37.40	37.30	37.50	479,000	17,919,500	37.410	11.29	11.23	11.29	11.26	11.32	1,587,419	11.288	-0.53%
1995-10-23	0	37.60	37.40	37.70	37.30	37.70	271,000	10,169,100	37.524	11.35	11.29	11.38	11.26	11.38	898,101	11.323	0.53%
1995-10-20	0	37.40	37.10	37.40	37.10	37.70	1,697,000	63,580,600	37.466	11.29	11.19	11.29	11.19	11.38	5,623,905	11.305	0.27%
1995-10-19	0	37.30	37.30	37.50	37.20	37.60	1,108,000	41,493,200	37.449	11.26	11.26	11.32	11.23	11.35	3,671,942	11.300	0.81%
1995-10-18	0	37.00	37.00	37.10	36.80	37.50	1,844,000	68,588,000	37.195	11.16	11.16	11.19	11.10	11.32	6,111,067	11.224	-1.33%
1995-10-17	0	37.50	37.40	37.60	37.40	37.90	665,000	25,047,400	37.665	11.32	11.29	11.35	11.29	11.44	2,203,828	11.365	0.00%
1995-10-16	0	37.50	37.30	37.50	37.20	37.70	6,170,500	226,267,950	36.669	11.32	11.26	11.32	11.23	11.38	20,449,206	11.065	0.81%
1995-10-13	0	37.20	37.10	37.30	37.20	37.50	411,540	15,392,210	37.401	11.23	11.19	11.26	11.23	11.32	1,363,855	11.286	-0.53%
1995-10-12	0	37.40	37.30	37.50	37.40	37.50	686,000	25,715,000	37.485	11.29	11.26	11.32	11.29	11.32	2,273,423	11.311	0.27%
1995-10-11	0	37.30	37.20	37.40	37.20	37.60	739,820	27,689,830	37.428	11.26	11.23	11.29	11.23	11.35	2,451,784	11.294	-0.53%
1995-10-10	0	37.50	37.50	37.60	37.50	37.70	327,000	12,308,500	37.641	11.32	11.32	11.35	11.32	11.38	1,083,687	11.358	-1.57%
1995-10-09	0	38.10	38.00	38.20	37.70	38.30	1,275,800	48,541,600	38.048	11.50	11.47	11.53	11.38	11.56	4,228,036	11.481	0.53%
1995-10-06	0	37.90	37.80	37.90	37.50	37.90	849,000	31,977,300	37.665	11.44	11.41	11.44	11.32	11.44	2,813,609	11.365	1.07%
1995-10-05	0	37.50	37.40	37.50	37.20	37.80	1,232,500	46,494,200	37.723	11.32	11.29	11.32	11.23	11.41	4,084,539	11.383	-0.79%
1995-10-04	0	37.80	37.80	37.90	37.80	38.70	1,352,000	51,678,700	38.224	11.41	11.41	11.44	11.41	11.68	4,480,565	11.534	-1.31%
1995-10-03	0	38.30	38.20	38.30	38.30	38.40	320,000	12,256,100	38.300	11.56	11.53	11.56	11.56	11.59	1,060,489	11.557	0.00%
1995-10-02	0	38.30	38.30	38.40	38.30	38.80	1,075,000	41,404,350	38.516	11.56	11.56	11.59	11.56	11.71	3,562,579	11.622	-1.03%
1995-09-29	0	38.70	38.20	38.70	38.20	39.30	215,000	8,321,600	38.705	11.68	11.53	11.68	11.53	11.86	712,516	11.679	-1.53%
1995-09-28	0	39.30	39.20	39.40	39.20	39.40	114,000	4,480,500	39.303	11.86	11.83	11.89	11.83	11.89	377,799	11.859	-0.25%
1995-09-27	0	39.40	39.30	39.40	39.30	39.60	891,000	35,129,100	39.427	11.89	11.86	11.89	11.86	11.95	2,952,798	11.897	0.51%
1995-09-26	0	39.20	39.20	39.30	-	-	0	0	-	11.83	11.83	11.86	-	-	0	-	0.26%
1995-09-25	0	39.10	39.10	-	38.90	39.20	85,000	3,319,600	39.054	11.80	11.80	-	11.74	11.83	281,692	11.784	0.26%
1995-09-22	0	39.00	38.70	-	38.70	39.10	120,000	4,664,500	38.871	11.77	11.68	-	11.68	11.80	397,683	11.729	0.78%
1995-09-21	0	38.70	38.40	38.70	38.70	39.30	184,000	7,181,350	39.029	11.68	11.59	11.68	11.68	11.86	609,781	11.777	-1.02%
1995-09-20	0	39.10	-	39.10	39.30	39.70	59,000	2,333,300	39.547	11.80	-	11.80	11.86	11.98	195,528	11.933	-1.51%
1995-09-19	0	39.70	39.60	39.80	39.50	39.90	734,000	29,143,605	39.705	11.98	11.95	12.01	11.92	12.04	2,432,496	11.981	-0.50%
1995-09-18	0	39.90	39.50	39.90	39.60	40.00	928,500	37,025,400	39.877	12.04	11.92	12.04	11.95	12.07	3,077,074	12.033	-0.25%
1995-09-15	0	40.00	-	40.00	39.90	40.30	576,000	23,021,900	39.969	12.07	-	12.07	12.04	12.16	1,908,880	12.060	0.25%
1995-09-14	0	39.90	39.80	39.90	39.70	40.00	371,170	14,804,195	39.885	12.04	12.01	12.04	11.98	12.07	1,230,068	12.035	0.76%
1995-09-13	0	39.60	39.20	39.60	39.70	39.90	480,000	19,104,400	39.801	11.95	11.83	11.95	11.98	12.04	1,590,733	12.010	-0.25%
1995-09-12	0	39.70	-	39.90	39.20	39.90	370,100	14,738,000	39.822	11.98	-	12.04	11.83	12.04	1,226,522	12.016	1.28%
1995-09-11	0	39.20	39.00	39.20	39.00	39.40	56,000	2,197,100	39.234	11.83	11.77	11.83	11.77	11.89	185,586	11.839	-1.26%
1995-09-08	0	39.70	39.30	39.80	39.00	40.20	418,000	16,605,780	39.727	11.98	11.86	12.01	11.77	12.13	1,385,263	11.987	2.58%
1995-09-07	0	38.70	38.70	38.90	37.80	38.60	254,500	9,683,500	38.049	11.68	11.68	11.74	11.41	11.65	843,420	11.481	1.57%
1995-09-06	0	38.10	37.90	38.10	38.10	38.20	1,448,340	55,190,042	38.106	11.50	11.44	11.50	11.50	11.53	4,799,838	11.498	0.00%
1995-09-05	0	38.10	38.10	38.50	37.70	38.10	184,100	6,984,990	37.941	11.50	11.50	11.62	11.38	11.50	610,112	11.449	1.06%
1995-09-04	0	37.70	37.50	37.60	37.00	37.80	1,389,000	51,964,100	37.411	11.38	11.32	11.35	11.16	11.41	4,603,184	11.289	1.89%
1995-09-01	0	37.00	37.00	37.10	36.90	37.00	149,000	5,512,600	36.997	11.16	11.16	11.19	11.13	11.16	493,790	11.164	0.54%
1995-08-31	0	36.80	36.80	36.90	36.80	37.00	112,500	4,149,200	36.882	11.10	11.10	11.13	11.10	11.16	372,828	11.129	-0.81%
1995-08-30	0	37.10	37.00	37.10	37.00	37.30	529,000	19,634,800	37.117	11.19	11.16	11.19	11.16	11.26	1,753,121	11.200	-1.59%
1995-08-29	0	37.70	37.60	37.70	37.30	37.70	222,000	8,352,300	37.623	11.38	11.35	11.38	11.26	11.38	735,714	11.353	0.80%
1995-08-25	0	37.40	37.30	-	37.00	37.40	161,000	5,991,500	37.214	11.29	11.26	-	11.16	11.29	533,558	11.229	0.27%
1995-08-24	0	37.30	37.00	37.30	37.30	37.80	202,000	7,557,300	37.412	11.26	11.16	11.26	11.26	11.41	669,434	11.289	-1.84%
1995-08-23	0	38.00	37.90	38.00	37.80	38.00	64,000	2,425,700	37.902	11.47	11.44	11.47	11.41	11.47	212,098	11.437	0.00%
1995-08-22	0	38.00	38.00	38.20	37.00	38.20	101,200	3,824,800	37.794	11.47	11.47	11.53	11.16	11.53	335,380	11.404	2.98%
1995-08-21	0	36.90	36.90	37.60	36.80	36.90	154,400	5,689,080	36.846	11.13	11.13	11.35	11.10	11.13	511,686	11.118	0.27%
1995-08-18	0	36.80	36.80	37.30	36.60	36.80	52,040	1,914,612	36.791	11.10	11.10	11.26	11.04	11.10	172,462	11.102	0.27%
1995-08-17	0	36.70	36.70	36.80	36.50	36.80	631,000	23,099,500	36.608	11.07	11.07	11.10	11.01	11.10	2,091,151	11.046	0.55%
1995-08-16	0	36.50	36.30	36.50	36.30	36.50	105,000	3,823,200	36.411	11.01	10.95	11.01	10.95	11.01	347,973	10.987	0.55%
1995-08-15	0	36.30	36.20	36.40	36.30	36.80	472,000	17,216,500	36.476	10.95	10.92	10.98	10.95	11.10	1,564,221	11.006	0.00%
1995-08-14	0	36.30	36.30	36.40	36.30	36.90	387,000	14,083,000	36.390	10.95	10.95	10.98	10.95	11.13	1,282,529	10.981	-2.68%
1995-08-11	0	37.30	37.00	37.50	37.10	37.40	430,000	16,028,500	37.276	11.26	11.16	11.32	11.19	11.29	1,425,032	11.248	-1.32%
1995-08-10	0	37.80	37.50	37.80	37.70	38.40	292,000	11,134,600	38.132	11.41	11.32	11.41	11.38	11.59	967,696	11.506	-1.56%
1995-08-09	0	38.40	38.30	38.50	38.40	38.70	155,000	5,963,000	38.471	11.59	11.56	11.62	11.59	11.68	513,674	11.609	-1.54%
1995-08-08	0	39.00	38.70	39.00	38.70	39.60	399,000	15,652,600	39.230	11.77	11.68	11.77	11.68	11.95	1,322,297	11.837	1.04%
1995-08-07	0	38.60	38.50	38.60	38.50	39.10	999,000	38,507,900	38.546	11.65	11.62	11.65	11.62	11.80	3,310,713	11.631	-1.28%
1995-08-04	0	39.10	39.00	39.10	39.00	39.50	232,000	9,070,100	39.095	11.80	11.77	11.80	11.77	11.92	768,854	11.797	-1.51%
1995-08-03	0	39.70	39.30	39.80	39.70	40.30	366,000	14,573,400	39.818	11.98	11.86	12.01	11.98	12.16	1,212,934	12.015	-1.73%
1995-08-02	0	40.40	40.30	40.40	40.30	40.40	517,000	20,887,400	40.401	12.19	12.16	12.19	12.16	12.19	1,713,352	12.191	-0.25%
1995-08-01	0	40.50	40.50	40.60	40.50	40.70	855,000	34,707,200	40.593	12.22	12.22	12.25	12.22	12.28	2,833,493	12.249	-0.74%
1995-07-31	0	40.80	-	41.00	40.50	40.90	427,600	17,424,220	40.749	12.31	-	12.37	12.22	12.34	1,417,078	12.296	0.25%
1995-07-28	0	40.70	40.60	41.00	40.60	41.00	2,078,000	84,495,200	40.662	12.28	12.25	12.37	12.25	12.37	6,886,549	12.270	0.49%
1995-07-27	0	40.50	40.40	40.50	40.20	40.60	497,144	20,128,688	40.489	12.22	12.19	12.22	12.13	12.25	1,647,549	12.217	0.75%
1995-07-26	0	40.20	40.00	40.10	39.90	40.20	637,000	25,538,600	40.092	12.13	12.07	12.10	12.04	12.13	2,111,035	12.098	1.01%
1995-07-25	0	39.80	39.70	40.00	39.50	40.00	387,000	15,364,900	39.703	12.01	11.98	12.07	11.92	12.07	1,282,529	11.980	1.02%
1995-07-24	0	39.40	39.40	39.50	39.30	39.60	1,275,000	50,254,400	39.415	11.89	11.89	11.92	11.86	11.95	4,225,385	11.893	-0.25%
1995-07-21	0	39.50	39.40	39.70	39.40	39.50	259,000	10,222,900	39.471	11.92	11.89	11.98	11.89	11.92	858,333	11.910	0.00%
1995-07-20	0	39.50	39.50	40.00	39.10	39.60	507,000	19,909,800	39.270	11.92	11.92	12.07	11.80	11.95	1,680,212	11.850	-1.50%
1995-07-19	0	40.10	40.00	40.10	40.00	40.10	1,441,000	57,772,300	40.092	12.10	12.07	12.10	12.07	12.10	4,775,514	12.098	-1.23%
1995-07-18	0	40.60	40.50	40.70	40.60	41.00	1,243,000	50,674,200	40.768	12.25	12.22	12.28	12.25	12.37	4,119,336	12.302	0.00%
1995-07-17	0	40.60	40.30	40.90	40.30	41.00	639,760	25,915,940	40.509	12.25	12.16	12.34	12.16	12.37	2,120,182	12.223	-0.25%
1995-07-14	0	40.70	40.50	40.80	39.90	40.70	575,600	23,081,300	40.100	12.28	12.22	12.31	12.04	12.28	1,907,554	12.100	1.50%
1995-07-13	0	40.10	40.00	40.20	39.80	40.20	476,000	19,049,000	40.019	12.10	12.07	12.13	12.01	12.13	1,577,477	12.076	0.50%
1995-07-12	0	39.90	39.80	39.90	39.80	40.50	161,000	6,451,300	40.070	12.04	12.01	12.04	12.01	12.22	533,558	12.091	-1.48%
1995-07-11	0	40.50	40.50	40.60	40.20	40.60	647,160	26,183,836	40.460	12.22	12.22	12.25	12.13	12.25	2,144,706	12.209	0.00%
1995-07-10	0	40.50	40.40	40.50	39.60	40.50	772,600	31,060,900	40.203	12.22	12.19	12.22	11.95	12.22	2,560,418	12.131	3.32%
1995-07-07	0	39.20	39.20	39.30	38.90	39.40	425,600	16,676,300	39.183	11.83	11.83	11.86	11.74	11.89	1,410,450	11.823	1.29%
1995-07-06	0	38.70	-	38.70	38.70	39.20	599,000	23,379,300	39.031	11.68	-	11.68	11.68	11.83	1,985,102	11.777	0.26%
1995-07-05	0	38.60	38.60	38.80	37.00	38.70	629,000	23,738,300	37.740	11.65	11.65	11.71	11.16	11.68	2,084,523	11.388	5.18%
1995-07-04	0	36.70	36.70	36.80	36.50	36.80	191,000	7,000,700	36.653	11.07	11.07	11.10	11.01	11.10	632,979	11.060	0.55%
1995-07-03	0	36.50	36.50	36.60	36.20	36.90	361,000	13,218,200	36.616	11.01	11.01	11.04	10.92	11.13	1,196,364	11.049	1.11%
1995-06-30	0	36.10	36.10	36.30	35.60	36.20	206,000	7,414,300	35.992	10.89	10.89	10.95	10.74	10.92	682,690	10.860	1.40%
1995-06-29	0	35.60	35.60	35.70	35.50	36.20	972,000	34,923,200	35.929	10.74	10.74	10.77	10.71	10.92	3,221,235	10.842	-1.66%
1995-06-28	0	36.20	35.90	36.30	36.00	36.90	676,900	24,741,550	36.551	10.92	10.83	10.95	10.86	11.13	2,243,265	11.029	-2.16%
1995-06-27	0	37.00	36.30	37.00	36.80	37.00	973,000	35,915,600	36.912	11.16	10.95	11.16	11.10	11.16	3,224,549	11.138	-0.54%
1995-06-26	0	37.20	37.10	37.20	36.80	37.20	964,000	35,750,000	37.085	11.23	11.19	11.23	11.10	11.23	3,194,722	11.190	1.09%
1995-06-23	0	36.80	36.70	36.80	36.70	36.80	203,000	7,456,100	36.730	11.10	11.07	11.10	11.07	11.10	672,748	11.083	0.27%
1995-06-22	0	36.70	36.50	36.80	36.40	36.80	246,000	8,998,900	36.581	11.07	11.01	11.10	10.98	11.10	815,251	11.038	0.55%
1995-06-21	0	36.50	36.40	36.60	36.20	37.00	334,000	12,179,800	36.466	11.01	10.98	11.04	10.92	11.16	1,106,885	11.004	-2.41%
1995-06-20	0	37.40	37.30	-	36.90	37.40	511,000	18,930,200	37.045	11.29	11.26	-	11.13	11.29	1,693,468	11.178	1.63%
1995-06-16	0	36.80	-	36.90	36.70	37.20	427,000	15,746,700	36.878	11.10	-	11.13	11.07	11.23	1,415,090	11.128	0.00%
1995-06-15	0	36.80	36.70	36.80	36.80	37.10	598,000	22,045,500	36.865	11.10	11.07	11.10	11.10	11.19	1,981,788	11.124	-1.08%
1995-06-14	0	37.20	37.10	37.20	36.30	37.20	612,000	22,540,000	36.830	11.23	11.19	11.23	10.95	11.23	2,028,185	11.113	3.05%
1995-06-13	0	36.10	36.10	36.20	36.00	36.40	572,000	20,674,700	36.145	10.89	10.89	10.92	10.86	10.98	1,895,624	10.907	0.84%
1995-06-12	0	35.80	35.70	36.00	35.70	36.50	977,000	35,245,600	36.075	10.80	10.77	10.86	10.77	11.01	3,237,805	10.886	-2.72%
1995-06-09	0	36.80	36.80	36.90	36.80	37.10	561,000	20,717,100	36.929	11.10	11.10	11.13	11.10	11.19	1,859,169	11.143	-0.81%
1995-06-08	0	37.10	37.10	37.20	36.70	37.50	1,120,800	41,416,500	36.953	11.19	11.19	11.23	11.07	11.32	3,714,362	11.150	-1.85%
1995-06-07	0	37.80	37.70	38.20	37.20	37.80	351,800	13,179,120	37.462	11.41	11.38	11.53	11.23	11.41	1,165,875	11.304	0.53%
1995-06-06	0	37.60	37.50	38.00	37.60	38.70	242,700	9,217,270	37.978	11.35	11.32	11.47	11.35	11.68	804,314	11.460	-2.84%
1995-06-05	0	38.70	38.50	38.70	38.50	39.40	754,400	29,446,200	39.033	11.68	11.62	11.68	11.62	11.89	2,500,102	11.778	-1.02%
1995-06-01	0	39.10	39.00	39.20	37.00	39.10	1,042,700	40,167,410	38.522	11.80	11.77	11.83	11.16	11.80	3,455,536	11.624	7.42%
1995-05-31	0	36.40	36.40	36.50	36.00	36.60	227,000	8,270,000	36.432	10.98	10.98	11.01	10.86	11.04	752,284	10.993	1.11%
1995-05-30	0	36.00	36.00	36.30	35.90	36.20	223,500	8,065,300	36.086	10.86	10.86	10.95	10.83	10.92	740,685	10.889	-0.28%
1995-05-29	0	36.10	36.10	36.20	35.90	36.20	344,000	12,405,600	36.063	10.89	10.89	10.92	10.83	10.92	1,140,025	10.882	-0.55%
1995-05-26	0	36.30	36.30	36.40	36.20	36.50	610,600	22,184,400	36.332	10.95	10.95	10.98	10.92	11.01	2,023,545	10.963	-0.55%
1995-05-25	0	36.50	36.40	36.50	36.20	36.70	1,152,000	41,576,900	36.091	11.01	10.98	11.01	10.92	11.07	3,817,760	10.890	1.11%
1995-05-24	0	36.10	36.10	36.20	36.00	36.50	1,131,200	41,010,680	36.254	10.89	10.89	10.92	10.86	11.01	3,748,828	10.940	1.40%
1995-05-23	0	35.60	35.60	35.80	35.00	35.80	459,000	16,259,350	35.423	10.74	10.74	10.80	10.56	10.80	1,521,139	10.689	2.30%
1995-05-22	0	34.80	34.80	35.00	34.60	35.30	323,000	11,224,200	34.750	10.50	10.50	10.56	10.44	10.65	1,070,431	10.486	-1.69%
1995-05-19	0	35.40	35.20	35.40	34.80	35.40	218,000	7,666,300	35.167	10.68	10.62	10.68	10.50	10.68	722,458	10.611	-0.28%
1995-05-18	0	35.50	35.50	35.60	34.30	35.50	586,400	20,296,700	34.612	10.71	10.71	10.74	10.35	10.71	1,943,346	10.444	1.14%
1995-05-17	0	35.10	34.60	35.10	34.20	35.20	1,762,180	61,803,610	35.072	10.59	10.44	10.59	10.32	10.62	5,839,913	10.583	2.33%
1995-05-16	0	34.30	34.20	34.40	34.10	35.00	637,169	21,969,712	34.480	10.35	10.32	10.38	10.29	10.56	2,111,596	10.404	-1.72%
1995-05-15	0	34.90	34.80	35.00	34.70	37.00	508,000	18,066,200	35.563	10.53	10.50	10.56	10.47	11.16	1,683,526	10.731	-5.93%
1995-05-12	0	37.10	37.10	37.20	35.30	37.90	1,699,840	62,897,335	37.002	11.19	11.19	11.23	10.65	11.44	5,633,316	11.165	5.70%
1995-05-11	0	35.10	35.10	35.20	34.50	35.20	1,311,328	45,842,082	34.959	10.59	10.59	10.62	10.41	10.62	4,345,777	10.549	2.03%
1995-05-10	0	34.40	34.20	34.50	33.00	34.40	615,600	20,807,100	33.800	10.38	10.32	10.41	9.958	10.38	2,040,115	10.199	4.88%
1995-05-09	0	32.80	32.60	32.80	32.00	32.80	439,200	14,258,300	32.464	9.897	9.837	9.897	9.656	9.897	1,455,521	9.7960	1.55%
1995-05-08	0	32.30	32.00	32.30	30.20	32.50	849,000	27,105,700	31.927	9.746	9.656	9.746	9.113	9.807	2,813,609	9.6338	6.95%
1995-05-05	0	30.20	30.00	30.20	29.60	30.20	351,200	10,511,670	29.931	9.113	9.052	9.113	8.932	9.113	1,163,886	9.0315	2.37%
1995-05-04	0	29.50	29.50	29.55	29.40	29.50	163,000	4,801,200	29.455	8.902	8.902	8.917	8.871	8.902	540,186	8.8880	0.34%
1995-05-03	0	29.40	-	29.40	29.30	29.50	636,000	18,692,500	29.391	8.871	-	8.871	8.841	8.902	2,107,721	8.8686	0.51%
1995-05-02	0	29.25	-	29.20	29.25	29.50	599,000	17,569,750	29.332	8.826	-	8.811	8.826	8.902	1,985,102	8.8508	-0.51%
1995-05-01	0	29.40	29.40	29.50	29.30	29.40	101,200	2,970,080	29.349	8.871	8.871	8.902	8.841	8.871	335,380	8.8559	0.00%
1995-04-28	0	29.40	29.35	29.40	29.20	29.40	345,000	10,114,800	29.318	8.871	8.856	8.871	8.811	8.871	1,143,339	8.8467	0.17%
1995-04-27	0	29.35	29.30	29.35	29.30	29.45	129,760	3,810,738	29.368	8.856	8.841	8.856	8.841	8.886	430,028	8.8616	0.17%
1995-04-26	0	29.30	29.20	29.30	29.10	29.70	159,000	4,675,600	29.406	8.841	8.811	8.841	8.781	8.962	526,930	8.8733	-1.68%
1995-04-25	0	29.80	-	29.80	29.75	29.90	490,000	14,639,150	29.876	8.992	-	8.992	8.977	9.022	1,623,873	9.0150	-0.50%
1995-04-24	0	29.95	29.85	29.95	29.70	30.00	511,000	15,287,800	29.917	9.037	9.007	9.037	8.962	9.052	1,693,468	9.0275	0.84%
1995-04-21	0	29.70	29.65	29.80	29.30	29.80	521,000	15,365,800	29.493	8.962	8.947	8.992	8.841	8.992	1,726,608	8.8994	2.59%
1995-04-20	0	28.95	28.90	29.00	28.80	29.00	158,000	4,571,450	28.933	8.736	8.721	8.751	8.690	8.751	523,616	8.7305	1.05%
1995-04-19	0	28.65	28.50	29.00	28.50	28.90	441,000	12,681,000	28.755	8.645	8.600	8.751	8.600	8.721	1,461,486	8.6768	-1.21%
1995-04-18	0	29.00	28.95	29.00	28.90	29.70	1,741,000	51,107,600	29.355	8.751	8.736	8.751	8.721	8.962	5,769,722	8.8579	0.35%
1995-04-13	0	28.90	28.90	28.95	28.65	29.00	549,000	15,888,500	28.941	8.721	8.721	8.736	8.645	8.751	1,819,401	8.7328	1.40%
1995-04-12	0	28.50	28.50	28.55	28.50	28.55	51,000	1,454,350	28.517	8.600	8.600	8.615	8.600	8.615	169,015	8.6048	-0.70%
1995-04-11	0	28.70	28.55	28.70	28.60	28.75	22,000	631,700	28.714	8.660	8.615	8.660	8.630	8.675	72,909	8.6643	-0.35%
1995-04-10	0	28.80	-	28.80	28.80	28.95	48,000	1,384,050	28.834	8.690	-	8.690	8.690	8.736	159,073	8.7007	-0.52%
1995-04-07	0	28.95	28.80	28.95	28.90	28.95	193,800	5,607,770	28.936	8.736	8.690	8.736	8.721	8.736	642,259	8.7313	-0.17%
1995-04-06	0	29.00	28.95	29.00	28.90	29.00	594,000	17,202,000	28.960	8.751	8.736	8.751	8.721	8.751	1,968,532	8.7385	0.35%
1995-04-04	0	28.90	28.80	28.95	28.60	28.95	386,000	11,113,800	28.792	8.721	8.690	8.736	8.630	8.736	1,279,215	8.6880	1.40%
1995-04-03	0	28.50	28.50	28.70	28.50	28.60	256,200	7,312,820	28.543	8.600	8.600	8.660	8.600	8.630	849,054	8.6129	-0.70%
1995-03-31	0	28.70	28.65	-	28.50	28.70	956,000	27,327,400	28.585	8.660	8.645	-	8.600	8.660	3,168,210	8.6255	0.35%
1995-03-30	0	28.60	28.55	28.65	28.60	28.70	447,400	12,811,320	28.635	8.630	8.615	8.645	8.630	8.660	1,482,696	8.6406	-0.17%
1995-03-29	0	28.65	28.55	28.65	28.50	28.65	77,000	2,200,650	28.580	8.645	8.615	8.645	8.600	8.645	255,180	8.6239	-0.66%
1995-03-28	0	29.05	29.00	29.05	29.00	29.60	486,000	14,141,700	29.098	8.702	8.687	8.702	8.687	8.867	1,622,345	8.7168	-1.86%
1995-03-27	0	29.60	29.00	29.50	29.20	29.90	575,000	17,035,350	29.627	8.867	8.687	8.837	8.747	8.957	1,919,441	8.8752	1.89%
1995-03-24	0	29.05	28.95	29.05	28.95	29.05	624,000	18,113,150	29.027	8.702	8.672	8.702	8.672	8.702	2,083,011	8.6957	0.17%
1995-03-23	0	29.00	28.90	29.00	28.80	29.00	167,000	4,829,150	28.917	8.687	8.657	8.687	8.628	8.687	557,472	8.6626	0.17%
1995-03-22	0	28.95	28.90	29.00	28.95	29.30	830,000	24,090,400	29.025	8.672	8.657	8.687	8.672	8.777	2,770,672	8.6948	-0.17%
1995-03-21	0	29.00	29.10	29.20	28.15	29.10	436,000	12,530,550	28.740	8.687	8.717	8.747	8.433	8.717	1,455,437	8.6095	3.39%
1995-03-20	0	28.05	27.95	28.00	27.75	28.10	582,800	16,284,130	27.941	8.403	8.373	8.388	8.313	8.418	1,945,479	8.3702	1.81%
1995-03-17	0	27.55	27.45	27.60	26.80	27.80	580,100	15,858,140	27.337	8.253	8.223	8.268	8.028	8.328	1,936,466	8.1892	3.18%
1995-03-16	0	26.70	26.70	26.80	26.55	26.90	1,470,600	39,270,220	26.704	7.998	7.998	8.028	7.953	8.058	4,909,096	7.9995	0.19%
1995-03-15	0	26.65	26.60	26.70	26.40	27.00	1,285,000	34,379,000	26.754	7.983	7.968	7.998	7.909	8.088	4,289,534	8.0146	-0.19%
1995-03-14	0	26.70	26.70	26.75	26.50	27.00	653,000	17,429,100	26.691	7.998	7.998	8.013	7.939	8.088	2,179,818	7.9957	-1.84%
1995-03-13	0	27.20	27.00	27.40	27.00	28.80	1,912,000	52,878,650	27.656	8.148	8.088	8.208	8.088	8.628	6,382,559	8.2849	-5.88%
1995-03-10	0	28.90	28.90	29.00	28.70	29.10	402,000	11,645,850	28.970	8.657	8.657	8.687	8.598	8.717	1,341,940	8.6784	0.70%
1995-03-09	0	28.70	28.70	28.90	28.40	28.70	203,000	5,804,900	28.596	8.598	8.598	8.657	8.508	8.598	677,646	8.5663	1.95%
1995-03-08	0	28.15	28.10	28.20	27.90	28.40	623,000	17,552,800	28.175	8.433	8.418	8.448	8.358	8.508	2,079,673	8.4402	-1.92%
1995-03-07	0	28.70	28.65	28.70	28.70	29.20	385,000	11,123,600	28.892	8.598	8.583	8.598	8.598	8.747	1,285,191	8.6552	-1.54%
1995-03-06	0	29.15	29.15	29.20	28.80	29.15	268,000	7,787,900	29.059	8.732	8.732	8.747	8.628	8.732	894,627	8.7052	0.69%
1995-03-03	0	28.95	28.90	28.95	28.75	29.30	711,200	20,575,160	28.930	8.672	8.657	8.672	8.613	8.777	2,374,098	8.6665	-1.86%
1995-03-02	0	29.50	29.45	29.50	29.45	30.30	855,200	25,277,900	29.558	8.837	8.822	8.837	8.822	9.077	2,854,793	8.8545	-1.99%
1995-03-01	0	30.10	30.00	30.30	30.00	30.70	1,501,000	45,292,700	30.175	9.017	8.987	9.077	8.987	9.197	5,010,576	9.0394	0.50%
1995-02-28	0	29.95	29.90	30.00	29.50	30.40	817,800	24,564,460	30.037	8.972	8.957	8.987	8.837	9.107	2,729,946	8.9981	2.22%
1995-02-27	0	29.30	29.30	29.40	28.85	29.40	309,000	9,013,050	29.168	8.777	8.777	8.807	8.642	8.807	1,031,491	8.7379	-2.17%
1995-02-24	0	29.95	29.85	29.90	28.35	30.20	538,750	16,001,913	29.702	8.972	8.942	8.957	8.493	9.047	1,798,433	8.8977	6.58%
1995-02-23	0	28.10	28.10	28.20	28.10	28.80	322,000	9,122,600	28.331	8.418	8.418	8.448	8.418	8.628	1,074,887	8.4870	-1.40%
1995-02-22	0	28.50	28.30	28.70	28.50	29.20	149,000	4,315,200	28.961	8.538	8.478	8.598	8.538	8.747	497,386	8.6758	-1.55%
1995-02-21	0	28.95	28.85	29.00	28.70	29.00	390,000	11,228,850	28.792	8.672	8.642	8.687	8.598	8.687	1,301,882	8.6251	0.35%
1995-02-20	0	28.85	28.85	29.00	28.85	29.20	106,500	3,083,350	28.952	8.642	8.642	8.687	8.642	8.747	355,514	8.6729	-2.53%
1995-02-17	0	29.60	29.45	29.60	29.40	29.70	876,000	25,934,600	29.606	8.867	8.822	8.867	8.807	8.897	2,924,227	8.8689	-1.33%
1995-02-16	0	30.00	29.90	30.00	29.10	30.20	293,000	8,755,850	29.883	8.987	8.957	8.987	8.717	9.047	978,080	8.9521	3.09%
1995-02-15	0	29.10	29.00	29.30	28.70	29.40	628,000	18,195,550	28.974	8.717	8.687	8.777	8.598	8.807	2,096,364	8.6796	2.11%
1995-02-14	0	28.50	28.10	28.80	28.40	29.50	134,000	3,850,000	28.731	8.538	8.418	8.628	8.508	8.837	447,313	8.6069	-3.88%
1995-02-13	0	29.65	29.05	29.70	29.65	30.00	136,000	4,054,950	29.816	8.882	8.702	8.897	8.882	8.987	453,990	8.9318	-1.17%
1995-02-10	0	30.00	29.95	30.00	29.80	30.40	715,000	21,466,700	30.023	8.987	8.972	8.987	8.927	9.107	2,386,783	8.9940	0.00%
1995-02-09	0	30.00	29.95	30.10	29.95	30.50	670,000	20,141,900	30.063	8.987	8.972	9.017	8.972	9.137	2,236,566	9.0057	0.00%
1995-02-08	0	30.00	-	29.90	30.00	31.20	1,320,200	40,155,660	30.416	8.987	-	8.957	8.987	9.346	4,407,037	9.1117	-3.85%
1995-02-07	0	31.20	31.10	31.20	30.60	33.20	1,717,500	55,042,510	32.048	9.346	9.317	9.346	9.167	9.946	5,733,288	9.6005	1.96%
1995-02-06	0	30.60	30.40	30.60	28.70	30.60	7,807,400	223,566,920	28.635	9.167	9.107	9.167	8.598	9.167	26,062,340	8.5782	7.37%
1995-02-03	0	28.50	28.20	28.50	28.60	29.50	222,000	6,482,900	29.202	8.538	8.448	8.538	8.568	8.837	741,071	8.7480	-0.70%
1995-01-30	0	28.70	28.60	28.70	28.10	28.90	350,000	10,006,750	28.591	8.598	8.568	8.598	8.418	8.657	1,168,356	8.5648	3.24%
1995-01-27	0	27.80	27.60	-	26.00	28.00	202,000	5,436,700	26.914	8.328	8.268	-	7.789	8.388	674,308	8.0626	7.54%
1995-01-26	0	25.85	25.85	25.90	25.40	26.45	639,000	16,584,900	25.954	7.744	7.744	7.759	7.609	7.924	2,133,083	7.7751	2.58%
1995-01-25	0	25.20	25.10	25.40	24.50	25.20	352,600	8,798,980	24.955	7.549	7.519	7.609	7.339	7.549	1,177,035	7.4755	5.00%
1995-01-24	0	24.00	24.00	24.40	23.95	25.05	576,155	13,974,108	24.254	7.190	7.190	7.309	7.175	7.504	1,923,297	7.2657	-4.19%
1995-01-23	0	25.05	25.05	25.20	24.80	26.35	919,200	23,303,380	25.352	7.504	7.504	7.549	7.429	7.894	3,068,435	7.5945	-5.29%
1995-01-20	0	26.45	26.30	26.60	26.05	27.20	668,856	17,580,949	26.285	7.924	7.879	7.968	7.804	8.148	2,232,747	7.8741	-5.54%
1995-01-19	0	28.00	28.00	28.10	28.00	28.20	450,000	12,626,150	28.058	8.388	8.388	8.418	8.388	8.448	1,502,171	8.4053	-0.36%
1995-01-18	0	28.10	28.10	28.35	28.10	28.30	94,000	2,647,750	28.168	8.418	8.418	8.493	8.418	8.478	313,787	8.4381	-0.71%
1995-01-17	0	28.30	28.30	28.70	28.10	28.90	316,320	8,972,278	28.365	8.478	8.478	8.598	8.418	8.657	1,055,926	8.4971	1.25%
1995-01-16	0	27.95	27.90	28.00	26.00	28.15	1,415,600	38,724,570	27.356	8.373	8.358	8.388	7.789	8.433	4,725,497	8.1948	9.82%
1995-01-13	0	25.45	25.40	25.60	25.20	28.60	1,757,000	45,365,150	25.820	7.624	7.609	7.669	7.549	8.568	5,865,145	7.7347	-11.79%
1995-01-12	0	28.85	28.75	28.95	28.85	29.40	754,000	22,014,300	29.197	8.642	8.613	8.672	8.642	8.807	2,516,972	8.7463	-1.20%
1995-01-11	0	29.20	29.00	29.20	29.00	30.30	613,000	18,190,600	29.675	8.747	8.687	8.747	8.687	9.077	2,046,291	8.8895	1.04%
1995-01-10	0	28.90	28.80	29.00	28.80	29.60	350,000	10,135,200	28.958	8.657	8.628	8.687	8.628	8.867	1,168,356	8.6748	-3.02%
1995-01-09	0	29.80	29.75	29.80	29.75	30.30	288,000	8,677,000	30.128	8.927	8.912	8.927	8.912	9.077	961,390	9.0255	-2.61%
1995-01-06	0	30.60	30.40	30.60	30.20	30.80	955,300	29,245,010	30.613	9.167	9.107	9.167	9.047	9.227	3,188,943	9.1708	2.00%
1995-01-05	0	30.00	29.95	30.30	29.85	30.50	659,000	19,802,750	30.050	8.987	8.972	9.077	8.942	9.137	2,199,847	9.0019	-1.64%
1995-01-04	0	30.50	30.30	30.50	30.30	32.00	379,000	11,829,100	31.211	9.137	9.077	9.137	9.077	9.586	1,265,162	9.3499	-4.98%
1995-01-03	0	32.10	32.00	32.10	32.10	32.80	750,000	24,419,800	32.560	9.616	9.586	9.616	9.616	9.826	2,503,619	9.7538	-3.02%
1994-12-30	0	33.10	32.80	33.10	32.50	33.10	193,000	6,351,800	32.911	9.916	9.826	9.916	9.736	9.916	644,265	9.8590	1.53%
1994-12-29	0	32.60	32.60	32.90	32.60	33.00	36,000	1,180,900	32.803	9.766	9.766	9.856	9.766	9.886	120,174	9.8266	-2.69%
1994-12-28	0	33.50	33.20	33.50	32.80	33.70	1,350,020	43,910,544	32.526	10.04	9.946	10.04	9.826	10.10	4,506,581	9.7436	4.36%
1994-12-23	0	32.10	32.00	32.30	31.90	32.50	503,000	16,124,900	32.057	9.616	9.586	9.676	9.556	9.736	1,679,094	9.6033	-0.62%
1994-12-22	0	32.30	32.30	32.70	31.70	32.30	169,000	5,390,200	31.895	9.676	9.676	9.796	9.496	9.676	564,149	9.5546	1.57%
1994-12-21	0	31.80	31.70	31.80	31.80	32.50	592,000	18,998,100	32.091	9.526	9.496	9.526	9.526	9.736	1,976,190	9.6135	-0.93%
1994-12-20	0	32.10	32.00	32.20	31.70	32.50	581,000	18,744,700	32.263	9.616	9.586	9.646	9.496	9.736	1,939,470	9.6649	0.31%
1994-12-19	0	32.00	31.70	32.00	31.90	33.30	137,000	4,473,000	32.650	9.586	9.496	9.586	9.556	9.976	457,328	9.7807	-2.74%
1994-12-16	0	32.90	32.80	32.90	32.90	33.70	182,060	6,041,002	33.181	9.856	9.826	9.856	9.856	10.10	607,745	9.9400	-1.20%
1994-12-15	0	33.30	32.90	33.30	32.30	33.30	262,000	8,632,200	32.947	9.976	9.856	9.976	9.676	9.976	874,598	9.8699	1.83%
1994-12-14	0	32.70	32.60	32.80	32.00	32.80	200,860	6,531,962	32.520	9.796	9.766	9.826	9.586	9.826	670,503	9.7419	2.83%
1994-12-13	0	31.80	32.00	32.70	31.70	32.20	612,000	19,445,900	31.774	9.526	9.586	9.796	9.496	9.646	2,042,953	9.5185	0.32%
1994-12-12	0	31.70	31.70	32.00	31.70	31.80	42,500	1,349,100	31.744	9.496	9.496	9.586	9.496	9.526	141,872	9.5093	-0.31%
1994-12-09	0	31.80	31.30	31.80	31.70	32.00	136,000	4,332,500	31.857	9.526	9.376	9.526	9.496	9.586	453,990	9.5432	-2.45%
1994-12-08	0	32.60	32.60	32.80	32.50	33.00	520,000	16,965,900	32.627	9.766	9.766	9.826	9.736	9.886	1,735,843	9.7739	-1.21%
1994-12-07	0	33.00	32.70	33.00	31.40	33.10	184,000	5,924,400	32.198	9.886	9.796	9.886	9.406	9.916	614,221	9.6454	4.43%
1994-12-06	0	31.60	31.60	31.90	30.60	31.50	558,400	17,285,280	30.955	9.466	9.466	9.556	9.167	9.436	1,864,028	9.2731	1.94%
1994-12-05	0	31.00	30.90	31.00	30.70	32.00	234,000	7,311,050	31.244	9.287	9.257	9.287	9.197	9.586	781,129	9.3596	-2.21%
1994-12-02	0	31.70	31.60	31.70	31.00	32.30	864,000	27,281,700	31.576	9.496	9.466	9.496	9.287	9.676	2,884,169	9.4591	-3.35%
1994-12-01	0	32.80	32.80	33.10	32.60	34.00	216,020	7,278,766	33.695	9.826	9.826	9.916	9.766	10.19	721,109	10.094	-2.96%
1994-11-30	0	33.80	33.80	34.00	33.80	34.90	514,450	17,664,275	34.336	10.13	10.13	10.19	10.13	10.45	1,717,316	10.286	-3.70%
1994-11-29	0	35.10	35.00	35.10	35.10	35.20	236,000	8,286,400	35.112	10.51	10.48	10.51	10.51	10.54	787,805	10.518	0.00%
1994-11-28	0	35.10	35.00	35.10	35.00	35.20	211,600	7,416,700	35.051	10.51	10.48	10.51	10.48	10.54	706,354	10.500	0.00%
1994-11-25	0	35.10	35.10	35.20	34.20	35.30	332,000	11,575,700	34.867	10.51	10.51	10.54	10.25	10.57	1,108,269	10.445	2.33%
1994-11-24	0	34.30	34.00	34.30	34.10	34.50	245,000	8,393,000	34.257	10.28	10.19	10.28	10.22	10.34	817,849	10.262	0.88%
1994-11-23	0	34.00	34.00	34.10	33.50	34.40	1,050,000	35,614,800	33.919	10.19	10.19	10.22	10.04	10.31	3,505,067	10.161	-2.30%
1994-11-22	0	34.80	34.60	34.80	34.50	35.10	1,268,000	44,151,600	34.820	10.42	10.36	10.42	10.34	10.51	4,232,785	10.431	-2.52%
1994-11-21	0	35.70	35.40	35.70	35.80	36.30	959,000	34,359,800	35.829	10.69	10.60	10.69	10.72	10.87	3,201,294	10.733	-2.19%
1994-11-18	0	36.50	36.40	36.50	36.40	36.90	180,000	6,579,900	36.555	10.93	10.90	10.93	10.90	11.05	600,869	10.951	-1.08%
1994-11-17	0	36.90	36.90	37.00	36.90	37.30	531,100	19,689,300	37.073	11.05	11.05	11.08	11.05	11.17	1,772,896	11.106	0.00%
1994-11-16	0	36.90	36.90	37.00	36.50	37.10	1,946,000	71,839,400	36.916	11.05	11.05	11.08	10.93	11.11	6,496,057	11.059	1.10%
1994-11-15	0	36.50	36.30	36.50	35.50	36.90	971,000	35,363,700	36.420	10.93	10.87	10.93	10.63	11.05	3,241,352	10.910	3.40%
1994-11-14	0	35.30	35.30	35.50	35.00	35.40	114,000	4,011,300	35.187	10.57	10.57	10.63	10.48	10.60	380,550	10.541	0.28%
1994-11-11	0	35.20	35.10	35.20	35.00	35.20	162,000	5,689,600	35.121	10.54	10.51	10.54	10.48	10.54	540,782	10.521	-0.56%
1994-11-10	0	35.40	35.20	35.40	35.20	35.50	294,914	10,432,916	35.376	10.60	10.54	10.60	10.54	10.63	984,470	10.597	-1.39%
1994-11-09	0	35.90	35.40	36.00	35.00	35.90	422,000	14,828,000	35.137	10.75	10.60	10.78	10.48	10.75	1,408,703	10.526	2.87%
1994-11-08	0	34.90	34.70	35.00	34.40	35.00	302,200	10,478,900	34.675	10.45	10.39	10.48	10.31	10.48	1,008,792	10.388	2.05%
1994-11-07	0	34.20	34.00	34.20	33.90	34.70	389,000	13,320,000	34.242	10.25	10.19	10.25	10.16	10.39	1,298,544	10.258	-2.29%
1994-11-04	0	35.00	34.90	35.00	34.90	35.60	316,000	11,095,800	35.113	10.48	10.45	10.48	10.45	10.66	1,054,858	10.519	-1.69%
1994-11-03	0	35.60	35.50	35.80	35.40	35.80	191,000	6,786,400	35.531	10.66	10.63	10.72	10.60	10.72	637,588	10.644	0.00%
1994-11-02	0	35.60	35.10	35.60	35.00	35.70	145,000	5,134,300	35.409	10.66	10.51	10.66	10.48	10.69	484,033	10.607	-0.28%
1994-11-01	0	35.70	35.70	35.90	35.30	36.50	45,000	1,624,100	36.091	10.69	10.69	10.75	10.57	10.93	150,217	10.812	-2.19%
1994-10-31	0	36.50	36.00	36.50	36.00	36.80	308,000	11,251,600	36.531	10.93	10.78	10.93	10.78	11.02	1,028,153	10.944	2.53%
1994-10-28	0	35.60	35.30	35.60	34.80	35.60	207,000	7,305,100	35.290	10.66	10.57	10.66	10.42	10.66	690,999	10.572	3.64%
1994-10-27	0	34.80	34.70	34.90	34.40	35.00	196,000	6,818,200	34.787	10.29	10.26	10.32	10.17	10.35	662,850	10.286	1.75%
1994-10-26	0	34.20	34.20	34.30	34.20	34.40	156,000	5,346,500	34.272	10.11	10.11	10.14	10.11	10.17	527,575	10.134	0.00%
1994-10-25	0	34.20	34.10	34.20	34.30	34.60	148,000	5,096,700	34.437	10.11	10.08	10.11	10.14	10.23	500,520	10.183	-0.29%
1994-10-24	0	34.30	34.10	34.40	34.40	34.50	644,000	22,156,700	34.405	10.14	10.08	10.17	10.17	10.20	2,177,937	10.173	-1.44%
1994-10-21	0	34.80	34.60	34.80	34.80	35.20	106,000	3,701,000	34.915	10.29	10.23	10.29	10.29	10.41	358,480	10.324	-0.85%
1994-10-20	0	35.10	35.00	35.10	35.10	35.30	152,000	5,346,600	35.175	10.38	10.35	10.38	10.38	10.44	514,047	10.401	0.00%
1994-10-19	0	35.10	35.00	35.20	35.00	35.50	673,000	23,638,300	35.124	10.38	10.35	10.41	10.35	10.50	2,276,012	10.386	-1.13%
1994-10-18	0	35.50	35.20	35.50	35.00	35.80	279,000	9,862,100	35.348	10.50	10.41	10.50	10.35	10.59	943,547	10.452	1.43%
1994-10-17	0	35.00	35.00	35.30	35.00	35.50	220,000	7,750,800	35.231	10.35	10.35	10.44	10.35	10.50	744,016	10.418	-0.28%
1994-10-14	0	35.10	35.00	35.10	34.80	35.30	1,437,000	50,368,800	35.051	10.38	10.35	10.38	10.29	10.44	4,859,776	10.364	0.86%
1994-10-12	0	34.80	34.70	34.80	34.70	35.00	1,504,000	52,416,900	34.852	10.29	10.26	10.29	10.26	10.35	5,086,363	10.305	0.29%
1994-10-11	0	34.70	34.60	34.70	34.60	35.50	944,000	33,171,800	35.140	10.26	10.23	10.26	10.23	10.50	3,192,504	10.391	-0.57%
1994-10-10	0	34.90	34.90	35.00	34.80	35.70	297,400	10,510,700	35.342	10.32	10.32	10.35	10.29	10.56	1,005,774	10.450	-1.97%
1994-10-07	0	35.60	35.50	35.60	35.50	36.80	713,200	25,552,300	35.828	10.53	10.50	10.53	10.50	10.88	2,411,964	10.594	-3.52%
1994-10-06	0	36.90	36.70	37.00	36.70	38.30	340,000	12,725,900	37.429	10.91	10.85	10.94	10.85	11.33	1,149,843	11.068	-4.65%
1994-10-05	0	38.70	38.50	38.70	38.50	38.70	206,000	7,957,300	38.628	11.44	11.38	11.44	11.38	11.44	696,669	11.422	0.00%
1994-10-04	0	38.70	-	38.80	38.60	38.80	171,500	6,621,500	38.609	11.44	-	11.47	11.41	11.47	579,994	11.416	0.26%
1994-10-03	0	38.60	38.00	38.60	38.20	38.60	63,000	2,423,500	38.468	11.41	11.24	11.41	11.30	11.41	213,059	11.375	1.31%
1994-09-30	0	38.10	38.00	38.20	38.00	39.00	372,000	14,212,300	38.205	11.27	11.24	11.30	11.24	11.53	1,258,063	11.297	-2.81%
1994-09-29	0	39.20	-	39.20	39.10	39.60	412,000	16,227,200	39.386	11.59	-	11.59	11.56	11.71	1,393,339	11.646	0.26%
1994-09-28	0	39.10	39.00	39.10	38.60	39.10	243,000	9,483,000	39.025	11.56	11.53	11.56	11.41	11.56	821,799	11.539	1.30%
1994-09-27	0	38.60	38.60	38.80	37.60	38.70	684,000	26,311,800	38.468	11.41	11.41	11.47	11.12	11.44	2,313,213	11.375	2.66%
1994-09-26	0	37.60	37.60	38.00	37.20	38.50	1,314,000	49,344,900	37.553	11.12	11.12	11.24	11.00	11.38	4,443,803	11.104	-4.08%
1994-09-23	0	39.20	39.20	39.50	39.10	39.60	389,000	15,335,700	39.423	11.59	11.59	11.68	11.56	11.71	1,315,555	11.657	0.26%
1994-09-22	0	39.10	39.10	39.20	39.00	39.50	600,800	23,516,180	39.141	11.56	11.56	11.59	11.53	11.68	2,031,840	11.574	-1.26%
1994-09-20	0	39.60	39.50	39.60	39.50	39.80	512,000	20,276,750	39.603	11.71	11.68	11.71	11.68	11.77	1,731,528	11.710	-0.50%
1994-09-19	0	39.80	39.70	39.80	39.60	40.00	765,000	30,496,000	39.864	11.77	11.74	11.77	11.71	11.83	2,587,146	11.788	-0.25%
1994-09-16	0	39.90	39.90	40.00	38.60	40.10	1,366,000	54,323,900	39.769	11.80	11.80	11.83	11.41	11.86	4,619,662	11.759	3.37%
1994-09-15	0	38.60	38.60	38.70	37.70	38.70	421,000	16,103,100	38.250	11.41	11.41	11.44	11.15	11.44	1,423,776	11.310	2.39%
1994-09-14	0	37.70	37.70	37.80	37.50	38.30	920,600	34,795,020	37.796	11.15	11.15	11.18	11.09	11.33	3,113,368	11.176	0.27%
1994-09-13	0	37.60	37.50	37.60	37.40	37.80	886,000	33,280,300	37.562	11.12	11.09	11.12	11.06	11.18	2,996,355	11.107	-0.27%
1994-09-12	0	37.70	37.60	37.70	37.60	38.80	498,000	18,833,000	37.817	11.15	11.12	11.15	11.12	11.47	1,684,181	11.182	-3.33%
1994-09-09	0	39.00	38.80	39.00	39.00	39.90	473,670	18,771,195	39.629	11.53	11.47	11.53	11.53	11.80	1,601,900	11.718	-1.27%
1994-09-08	0	39.50	39.40	39.50	39.30	39.60	938,000	37,022,500	39.470	11.68	11.65	11.68	11.62	11.71	3,172,213	11.671	0.25%
1994-09-07	0	39.40	39.30	39.40	38.70	39.40	1,817,000	71,174,200	39.171	11.65	11.62	11.65	11.44	11.65	6,144,894	11.583	2.34%
1994-09-06	0	38.50	38.40	38.60	38.00	38.80	629,400	24,256,640	38.539	11.38	11.35	11.41	11.24	11.47	2,128,562	11.396	1.32%
1994-09-05	0	38.00	38.10	38.40	37.60	38.20	260,000	9,866,600	37.948	11.24	11.27	11.35	11.12	11.30	879,291	11.221	0.00%
1994-09-02	0	38.00	37.90	38.00	37.60	38.10	340,000	12,889,800	37.911	11.24	11.21	11.24	11.12	11.27	1,149,843	11.210	0.80%
1994-09-01	0	37.70	37.60	37.80	37.40	38.80	529,000	20,181,100	38.150	11.15	11.12	11.18	11.06	11.47	1,789,020	11.281	-3.33%
1994-08-31	0	39.00	39.00	39.10	38.30	39.00	751,000	28,967,000	38.571	11.53	11.53	11.56	11.33	11.53	2,539,799	11.405	1.04%
1994-08-30	0	38.60	-	38.60	38.30	38.70	473,000	18,213,400	38.506	11.41	-	11.41	11.33	11.44	1,599,634	11.386	1.31%
1994-08-26	0	38.10	38.10	38.30	37.60	38.10	326,000	12,309,400	37.759	11.27	11.27	11.33	11.12	11.27	1,102,496	11.165	1.33%
1994-08-25	0	37.60	37.40	37.60	37.00	37.70	762,200	28,530,880	37.432	11.12	11.06	11.12	10.94	11.15	2,577,677	11.068	1.90%
1994-08-24	0	36.90	36.60	36.90	36.90	38.60	519,000	19,639,700	37.841	10.91	10.82	10.91	10.91	11.41	1,755,201	11.189	-4.65%
1994-08-23	0	38.70	38.50	38.80	38.50	39.50	400,000	15,505,600	38.764	11.44	11.38	11.47	11.38	11.68	1,352,756	11.462	-2.03%
1994-08-22	0	39.50	39.10	39.50	38.20	39.70	907,000	35,490,800	39.130	11.68	11.56	11.68	11.30	11.74	3,067,374	11.570	-0.50%
1994-08-19	0	39.70	39.70	39.80	39.10	39.90	777,000	30,863,900	39.722	11.74	11.74	11.77	11.56	11.80	2,627,729	11.745	0.76%
1994-08-18	0	39.40	39.40	39.50	38.80	39.50	799,000	31,273,400	39.141	11.65	11.65	11.68	11.47	11.68	2,702,130	11.574	1.03%
1994-08-17	0	39.00	39.00	39.10	37.60	39.10	1,726,000	65,997,300	38.237	11.53	11.53	11.56	11.12	11.56	5,837,142	11.306	4.00%
1994-08-16	0	37.50	37.60	37.70	37.20	37.80	815,000	30,632,100	37.585	11.09	11.12	11.15	11.00	11.18	2,756,240	11.114	0.00%
1994-08-15	0	37.50	37.50	37.60	37.10	37.50	404,000	15,097,700	37.371	11.09	11.09	11.12	10.97	11.09	1,366,284	11.050	0.81%
1994-08-12	0	37.20	37.20	37.30	37.00	37.20	855,000	31,699,100	37.075	11.00	11.00	11.03	10.94	11.00	2,891,516	10.963	0.54%
1994-08-11	0	37.00	37.00	37.10	36.50	37.10	973,000	35,937,500	36.935	10.94	10.94	10.97	10.79	10.97	3,290,579	10.921	2.49%
1994-08-10	0	36.10	36.10	36.40	36.10	36.50	560,000	20,364,600	36.365	10.67	10.67	10.76	10.67	10.79	1,893,858	10.753	-0.82%
1994-08-09	0	36.40	36.30	36.40	36.20	36.50	365,000	13,264,100	36.340	10.76	10.73	10.76	10.70	10.79	1,234,390	10.745	0.55%
1994-08-08	0	36.20	36.30	36.50	35.80	36.40	608,000	21,979,500	36.150	10.70	10.73	10.79	10.59	10.76	2,056,189	10.689	1.12%
1994-08-05	0	35.80	35.80	35.90	35.70	37.00	1,029,400	37,252,300	36.188	10.59	10.59	10.62	10.56	10.94	3,481,318	10.701	-3.24%
1994-08-04	0	37.00	36.90	37.10	36.50	37.60	389,766	14,456,979	37.091	10.94	10.91	10.97	10.79	11.12	1,318,146	10.968	-1.33%
1994-08-03	0	37.50	37.50	37.60	37.40	38.20	730,400	27,631,960	37.831	11.09	11.09	11.12	11.06	11.30	2,470,132	11.186	-0.79%
1994-08-02	0	37.80	37.60	37.80	37.00	37.80	754,000	28,185,200	37.381	11.18	11.12	11.18	10.94	11.18	2,549,945	11.053	1.89%
1994-08-01	0	37.10	37.10	37.20	36.30	37.20	866,000	31,943,300	36.886	10.97	10.97	11.00	10.73	11.00	2,928,717	10.907	3.06%
1994-07-29	0	36.00	35.90	36.00	35.10	36.50	1,647,000	59,012,500	35.830	10.64	10.62	10.64	10.38	10.79	5,569,973	10.595	4.05%
1994-07-28	0	34.60	34.60	34.90	34.10	35.90	1,677,400	59,020,740	35.186	10.23	10.23	10.32	10.08	10.62	5,672,782	10.404	1.76%
1994-07-27	0	34.00	34.00	34.10	33.60	34.20	1,172,050	39,786,490	33.946	10.05	10.05	10.08	9.935	10.11	3,963,744	10.038	1.19%
1994-07-26	0	33.60	33.50	33.60	33.50	33.80	652,200	21,918,600	33.607	9.935	9.906	9.935	9.906	9.994	2,205,669	9.9374	-0.59%
1994-07-25	0	33.80	33.70	33.80	33.70	33.90	256,000	8,652,000	33.797	9.994	9.965	9.994	9.965	10.02	865,764	9.9935	-0.29%
1994-07-22	0	33.90	33.90	34.30	33.90	34.50	255,000	8,776,500	34.418	10.02	10.02	10.14	10.02	10.20	862,382	10.177	-0.29%
1994-07-21	0	34.00	33.90	34.00	33.90	34.20	222,000	7,556,100	34.036	10.05	10.02	10.05	10.02	10.11	750,780	10.064	-0.29%
1994-07-20	0	34.10	34.00	34.10	33.80	34.50	499,500	17,040,550	34.115	10.08	10.05	10.08	9.994	10.20	1,689,254	10.088	-2.01%
1994-07-19	0	34.80	34.50	34.80	34.70	35.20	262,000	9,141,900	34.893	10.29	10.20	10.29	10.26	10.41	886,055	10.318	-1.14%
1994-07-18	0	35.20	35.20	35.30	34.70	35.30	605,000	21,200,900	35.043	10.41	10.41	10.44	10.26	10.44	2,046,043	10.362	0.57%
1994-07-15	0	35.00	35.00	35.20	34.00	35.30	1,116,845	39,169,715	35.072	10.35	10.35	10.41	10.05	10.44	3,777,047	10.370	3.86%
1994-07-14	0	33.70	33.60	33.70	33.50	33.80	912,000	30,695,000	33.657	9.965	9.935	9.965	9.906	9.994	3,084,284	9.9521	1.51%
1994-07-13	0	33.20	33.00	33.30	32.20	33.90	671,000	22,273,300	33.194	9.817	9.758	9.847	9.521	10.02	2,269,248	9.8153	3.11%
1994-07-12	0	32.20	32.40	32.50	32.10	32.50	283,000	9,136,300	32.284	9.521	9.580	9.610	9.492	9.610	957,075	9.5461	-0.92%
1994-07-11	0	32.50	32.50	32.80	32.50	32.50	32,000	1,040,000	32.500	9.610	9.610	9.699	9.610	9.610	108,220	9.6100	0.00%
1994-07-08	0	32.50	32.40	32.50	32.40	32.60	496,000	16,098,700	32.457	9.610	9.580	9.610	9.580	9.640	1,677,417	9.5973	-0.31%
1994-07-07	0	32.60	32.30	32.70	32.00	32.70	891,000	28,726,800	32.241	9.640	9.551	9.669	9.462	9.669	3,013,264	9.5334	-0.31%
1994-07-06	0	32.70	32.60	32.70	32.60	32.90	455,000	14,894,300	32.735	9.669	9.640	9.669	9.640	9.728	1,538,760	9.6794	0.00%
1994-07-05	0	32.70	32.60	32.80	32.60	32.70	70,000	2,288,000	32.686	9.669	9.640	9.699	9.640	9.669	236,732	9.6649	0.31%
1994-07-04	0	32.60	32.40	32.60	32.10	32.70	935,800	30,112,640	32.178	9.640	9.580	9.640	9.492	9.669	3,164,773	9.5149	0.62%
1994-07-01	0	32.40	32.40	32.50	32.00	32.60	1,155,000	37,239,800	32.242	9.580	9.580	9.610	9.462	9.640	3,906,083	9.5338	-1.82%
1994-06-30	0	33.00	32.75	33.25	32.00	33.00	746,700	24,444,825	32.737	9.758	9.684	9.832	9.462	9.758	2,525,257	9.6801	2.33%
1994-06-29	0	32.25	32.00	32.50	31.50	32.25	1,111,000	35,209,000	31.691	9.536	9.462	9.610	9.314	9.536	3,757,280	9.3709	-0.77%
1994-06-28	0	32.50	32.25	32.50	32.50	33.25	1,312,000	42,806,750	32.627	9.610	9.536	9.610	9.610	9.832	4,437,040	9.6476	0.78%
1994-06-27	0	32.25	32.00	32.25	31.50	32.25	1,032,000	32,781,000	31.765	9.536	9.462	9.536	9.314	9.536	3,490,110	9.3925	0.00%
1994-06-24	0	32.25	32.25	32.50	32.00	32.50	544,600	17,603,100	32.323	9.536	9.536	9.610	9.462	9.610	1,841,777	9.5577	-0.77%
1994-06-23	0	32.50	32.50	32.75	32.50	33.00	656,000	21,481,250	32.746	9.610	9.610	9.684	9.610	9.758	2,218,520	9.6827	0.00%
1994-06-22	0	32.50	32.50	32.75	32.00	33.50	593,000	19,435,250	32.774	9.610	9.610	9.684	9.462	9.906	2,005,461	9.6912	0.00%
1994-06-21	0	32.50	32.50	32.75	31.50	32.50	545,000	17,527,500	32.161	9.610	9.610	9.684	9.314	9.610	1,843,130	9.5096	0.00%
1994-06-20	0	32.50	32.25	32.50	32.50	33.25	445,000	14,617,500	32.848	9.610	9.536	9.610	9.610	9.832	1,504,941	9.7130	-1.52%
1994-06-17	0	33.00	32.75	33.00	32.00	33.25	639,000	20,720,250	32.426	9.758	9.684	9.758	9.462	9.832	2,161,028	9.5881	-0.75%
1994-06-16	0	33.25	33.00	33.25	33.25	34.00	308,000	10,274,500	33.359	9.832	9.758	9.832	9.832	10.05	1,041,622	9.8639	-2.21%
1994-06-15	0	34.00	33.75	34.00	33.25	34.50	576,200	19,466,200	33.784	10.05	9.980	10.05	9.832	10.20	1,948,645	9.9896	-2.16%
1994-06-10	0	34.75	34.50	34.75	34.75	35.00	707,200	24,616,900	34.809	10.28	10.20	10.28	10.28	10.35	2,391,673	10.293	-0.71%
1994-06-09	0	35.00	34.75	35.00	34.50	35.00	946,300	32,915,725	34.784	10.35	10.28	10.35	10.20	10.35	3,200,283	10.285	0.00%
1994-06-08	0	35.00	34.75	35.00	34.50	35.75	728,000	25,383,110	34.867	10.35	10.28	10.35	10.20	10.57	2,462,016	10.310	-2.78%
1994-06-07	0	36.00	36.00	36.25	36.00	36.25	400,000	14,407,500	36.019	10.64	10.64	10.72	10.64	10.72	1,352,756	10.650	0.00%
1994-06-06	0	36.00	36.00	36.25	36.00	36.75	241,000	8,728,500	36.218	10.64	10.64	10.72	10.64	10.87	815,035	10.709	-2.04%
1994-06-03	0	36.75	36.50	36.75	35.75	36.75	204,000	7,396,000	36.255	10.87	10.79	10.87	10.57	10.87	689,906	10.720	3.52%
1994-06-02	0	35.50	35.50	35.75	35.25	35.75	512,000	18,218,750	35.583	10.50	10.50	10.57	10.42	10.57	1,731,528	10.522	-0.70%
1994-06-01	0	35.75	35.75	36.00	35.00	35.75	429,000	15,240,000	35.524	10.57	10.57	10.64	10.35	10.57	1,450,831	10.504	0.70%
1994-05-31	0	35.50	35.50	35.75	35.25	35.75	51,000	1,808,500	35.461	10.50	10.50	10.57	10.42	10.57	172,476	10.485	0.00%
1994-05-30	0	35.50	35.25	35.50	35.25	35.75	179,000	6,362,250	35.543	10.50	10.42	10.50	10.42	10.57	605,358	10.510	0.71%
1994-05-27	0	35.25	35.00	35.25	35.25	35.75	669,000	23,737,750	35.482	10.42	10.35	10.42	10.42	10.57	2,262,484	10.492	-0.70%
1994-05-26	0	35.50	35.25	35.50	35.50	35.75	191,200	6,798,300	35.556	10.50	10.42	10.50	10.50	10.57	646,617	10.514	-2.74%
1994-05-25	0	36.50	36.25	36.50	36.00	36.50	558,000	20,234,500	36.263	10.79	10.72	10.79	10.64	10.79	1,887,095	10.723	0.69%
1994-05-24	0	36.25	36.00	36.25	36.00	36.25	364,000	13,165,000	36.168	10.72	10.64	10.72	10.64	10.72	1,231,008	10.694	-1.36%
1994-05-23	0	36.75	36.25	36.75	36.50	37.00	781,000	28,572,000	36.584	10.87	10.72	10.87	10.79	10.94	2,641,256	10.818	0.68%
1994-05-20	0	36.50	36.25	36.50	36.25	37.25	1,496,000	54,898,500	36.697	10.79	10.72	10.79	10.72	11.01	5,059,307	10.851	0.69%
1994-05-19	0	36.25	36.25	36.50	35.50	37.00	851,000	30,785,000	36.175	10.72	10.72	10.79	10.50	10.94	2,877,988	10.697	-2.68%
1994-05-18	0	37.25	37.25	37.50	36.50	37.50	808,000	29,868,500	36.966	11.01	11.01	11.09	10.79	11.09	2,732,567	10.931	2.05%
1994-05-17	0	36.50	36.50	36.75	36.00	36.75	277,000	10,109,000	36.495	10.79	10.79	10.87	10.64	10.87	936,784	10.791	1.39%
1994-05-16	0	36.00	36.00	36.25	35.50	36.00	332,250	11,935,875	35.924	10.64	10.64	10.72	10.50	10.64	1,123,633	10.623	1.41%
1994-05-13	0	35.50	35.25	35.75	35.50	36.00	136,000	4,865,500	35.776	10.50	10.42	10.57	10.50	10.64	459,937	10.579	-1.39%
1994-05-12	0	36.00	35.50	36.00	35.50	36.50	212,000	7,643,500	36.054	10.64	10.50	10.64	10.50	10.79	716,961	10.661	-2.04%
1994-05-11	0	36.75	36.00	36.75	34.50	36.75	588,000	21,148,250	35.966	10.87	10.64	10.87	10.20	10.87	1,988,551	10.635	8.09%
1994-05-10	0	34.00	33.75	34.50	33.00	34.25	370,000	12,346,250	33.368	10.05	9.980	10.20	9.758	10.13	1,251,299	9.8667	3.03%
1994-05-09	0	33.00	33.00	33.25	32.75	33.25	189,000	6,210,250	32.858	9.758	9.758	9.832	9.684	9.832	639,177	9.7160	-0.75%
1994-05-06	0	33.25	33.25	33.50	33.00	33.50	480,000	15,995,000	33.323	9.832	9.832	9.906	9.758	9.906	1,623,307	9.8533	2.31%
1994-05-05	0	32.50	32.25	32.75	31.75	32.50	487,000	15,600,250	32.033	9.610	9.536	9.684	9.388	9.610	1,646,980	9.4720	0.00%
1994-05-04	0	32.50	32.00	32.50	32.00	34.50	237,000	7,834,000	33.055	9.610	9.462	9.610	9.462	10.20	801,508	9.7741	-6.47%
1994-05-03	0	34.75	34.75	35.00	34.50	35.00	128,500	4,472,750	34.807	10.28	10.28	10.35	10.20	10.35	434,573	10.292	-1.42%
1994-05-02	0	35.25	35.00	35.25	35.00	36.00	107,000	3,817,750	35.680	10.42	10.35	10.42	10.35	10.64	361,862	10.550	-1.40%
1994-04-29	0	35.75	35.50	36.00	35.50	36.50	434,000	15,645,500	36.050	10.57	10.50	10.64	10.50	10.79	1,467,740	10.660	-0.69%
1994-04-28	0	36.00	35.75	36.25	36.00	36.75	652,700	23,810,925	36.481	10.64	10.57	10.72	10.64	10.87	2,207,360	10.787	0.70%
1994-04-27	0	35.75	35.25	36.00	35.25	36.75	941,000	34,083,000	36.220	10.57	10.42	10.64	10.42	10.87	3,182,359	10.710	0.70%
1994-04-26	0	35.50	35.50	35.75	34.50	35.75	236,000	8,329,750	35.296	10.50	10.50	10.57	10.20	10.57	798,126	10.437	5.19%
1994-04-25	0	33.75	34.00	34.50	33.75	35.25	657,200	22,573,650	34.348	9.980	10.05	10.20	9.980	10.42	2,222,578	10.157	-5.59%
1994-04-22	0	35.75	35.75	36.00	35.50	37.00	1,031,000	37,092,500	35.977	10.57	10.57	10.64	10.50	10.94	3,486,729	10.638	-2.05%
1994-04-21	0	36.50	36.75	37.00	34.75	37.00	780,000	28,089,000	36.012	10.79	10.87	10.94	10.28	10.94	2,637,874	10.648	0.69%
1994-04-20	0	36.25	36.00	36.75	35.50	37.50	626,000	22,919,250	36.612	10.72	10.64	10.87	10.50	11.09	2,117,063	10.826	-3.33%
1994-04-19	0	37.50	37.50	37.75	37.00	37.75	1,204,000	44,891,000	37.285	11.09	11.09	11.16	10.94	11.16	4,071,796	11.025	-0.66%
1994-04-18	0	37.75	37.75	38.00	37.00	38.00	798,000	29,880,000	37.444	11.16	11.16	11.24	10.94	11.24	2,698,748	11.072	2.03%
1994-04-15	0	37.00	37.00	37.25	37.00	37.50	269,000	9,999,500	37.173	10.94	10.94	11.01	10.94	11.09	909,728	10.992	0.00%
1994-04-14	0	37.00	37.00	37.25	36.00	37.00	138,000	5,079,500	36.808	10.94	10.94	11.01	10.64	10.94	466,701	10.884	2.07%
1994-04-13	0	36.25	36.25	36.50	36.00	37.00	601,000	21,951,000	36.524	10.72	10.72	10.79	10.64	10.94	2,032,516	10.800	-0.79%
1994-04-12	0	36.75	36.50	36.75	35.50	36.75	315,000	11,345,250	36.017	10.80	10.73	10.80	10.44	10.80	1,071,418	10.589	3.52%
1994-04-11	0	35.50	35.25	35.50	35.00	35.50	289,000	10,194,000	35.273	10.44	10.36	10.44	10.29	10.44	982,983	10.370	0.71%
1994-04-08	0	35.25	35.00	35.25	35.25	35.75	1,002,100	35,455,175	35.381	10.36	10.29	10.36	10.36	10.51	3,408,469	10.402	0.71%
1994-04-07	0	35.00	34.75	35.00	34.50	35.00	691,000	23,929,000	34.630	10.29	10.22	10.29	10.14	10.29	2,350,316	10.181	0.72%
1994-04-06	0	34.75	34.50	34.75	34.25	36.00	767,000	26,821,250	34.969	10.22	10.14	10.22	10.07	10.58	2,608,817	10.281	1.46%
1994-03-31	0	34.25	34.00	34.25	33.50	36.00	846,600	29,154,050	34.437	10.07	9.996	10.07	9.849	10.58	2,879,563	10.124	-4.86%
1994-03-30	0	36.00	36.00	36.25	35.00	36.00	308,000	10,922,000	35.461	10.58	10.58	10.66	10.29	10.58	1,047,608	10.426	2.13%
1994-03-29	0	35.25	35.00	35.25	33.75	35.50	720,000	24,973,500	34.685	10.36	10.29	10.36	9.923	10.44	2,448,955	10.198	4.44%
1994-03-28	0	33.75	33.50	34.25	33.75	36.50	420,000	14,794,000	35.224	9.923	9.849	10.07	9.923	10.73	1,428,557	10.356	-7.53%
1994-03-25	0	36.50	36.50	36.75	36.25	37.25	897,000	32,974,750	36.761	10.73	10.73	10.80	10.66	10.95	3,050,990	10.808	-2.01%
1994-03-24	0	37.25	37.00	37.25	36.50	37.75	2,050,000	76,144,250	37.144	10.95	10.88	10.95	10.73	11.10	6,972,719	10.920	1.36%
1994-03-23	0	36.75	36.75	37.00	33.50	37.00	2,768,000	97,472,250	35.214	10.80	10.80	10.88	9.849	10.88	9,414,871	10.353	10.53%
1994-03-22	0	33.25	33.00	33.25	31.00	33.75	1,842,000	61,037,250	33.136	9.776	9.702	9.776	9.114	9.923	6,265,243	9.7422	7.26%
1994-03-21	0	31.00	31.00	31.50	29.30	31.25	998,000	29,765,600	29.825	9.114	9.114	9.261	8.614	9.188	3,394,524	8.7687	3.68%
1994-03-18	0	29.90	29.80	30.00	29.80	32.25	1,024,409	31,784,800	31.027	8.791	8.761	8.820	8.761	9.482	3,484,349	9.1222	-7.29%
1994-03-17	0	32.25	32.00	32.25	32.00	33.75	794,000	26,092,000	32.861	9.482	9.408	9.482	9.408	9.923	2,700,653	9.6614	-4.44%
1994-03-16	0	33.75	33.50	33.75	33.50	34.00	309,000	10,402,250	33.664	9.923	9.849	9.923	9.849	9.996	1,051,010	9.8974	2.27%
1994-03-15	0	33.00	33.25	33.50	33.00	33.50	319,000	10,582,250	33.173	9.702	9.776	9.849	9.702	9.849	1,085,023	9.7530	0.00%
1994-03-14	0	33.00	33.00	33.25	32.50	33.50	320,000	10,580,500	33.064	9.702	9.702	9.776	9.555	9.849	1,088,424	9.7209	-2.22%
1994-03-11	0	33.75	33.50	33.75	33.25	33.75	480,200	16,102,150	33.532	9.923	9.849	9.923	9.776	9.923	1,633,317	9.8586	0.75%
1994-03-10	0	33.50	33.50	33.75	33.00	33.75	1,055,300	35,298,250	33.449	9.849	9.849	9.923	9.702	9.923	3,589,420	9.8340	0.75%
1994-03-09	0	33.25	33.00	33.25	33.00	33.50	656,000	21,834,000	33.284	9.776	9.702	9.776	9.702	9.849	2,231,270	9.7855	0.00%
1994-03-08	0	33.25	33.00	33.50	33.00	34.25	393,000	13,242,750	33.697	9.776	9.702	9.849	9.702	10.07	1,336,721	9.9069	-0.75%
1994-03-07	0	33.50	33.50	33.75	32.50	35.00	722,000	24,256,250	33.596	9.849	9.849	9.923	9.555	10.29	2,455,757	9.8773	5.51%
1994-03-04	0	31.75	31.50	31.75	31.00	32.50	1,682,000	53,683,000	31.916	9.335	9.261	9.335	9.114	9.555	5,721,031	9.3834	-2.31%
1994-03-03	0	32.50	32.00	32.50	32.00	33.50	1,222,000	40,299,500	32.978	9.555	9.408	9.555	9.408	9.849	4,156,421	9.6957	-4.41%
1994-03-02	0	34.00	33.75	34.25	33.50	34.50	1,184,000	40,260,750	34.004	9.996	9.923	10.07	9.849	10.14	4,027,170	9.9973	-3.55%
1994-03-01	0	35.25	34.50	35.25	35.00	35.50	327,000	11,517,250	35.221	10.36	10.14	10.36	10.29	10.44	1,112,234	10.355	0.71%
1994-02-28	0	35.00	35.00	35.25	34.75	35.25	836,400	29,371,100	35.116	10.29	10.29	10.36	10.22	10.36	2,844,869	10.324	0.00%
1994-02-25	0	35.00	34.75	35.25	34.00	35.25	935,800	32,376,800	34.598	10.29	10.22	10.36	9.996	10.36	3,182,961	10.172	-2.78%
1994-02-24	0	36.00	35.75	36.00	35.75	36.00	656,000	23,588,750	35.958	10.58	10.51	10.58	10.51	10.58	2,231,270	10.572	-0.69%
1994-02-23	0	36.25	36.25	36.50	35.75	36.75	482,200	17,377,750	36.038	10.66	10.66	10.73	10.51	10.80	1,640,119	10.595	0.00%
1994-02-22	0	36.25	36.00	36.50	36.00	36.50	1,148,400	41,727,500	36.335	10.66	10.58	10.73	10.58	10.73	3,906,083	10.683	-2.03%
1994-02-21	0	37.00	37.00	37.25	36.50	38.25	513,000	18,911,750	36.865	10.88	10.88	10.95	10.73	11.25	1,744,880	10.838	-3.27%
1994-02-18	0	38.25	38.00	38.25	37.50	38.50	627,000	23,650,250	37.720	11.25	11.17	11.25	11.03	11.32	2,132,632	11.090	-0.65%
1994-02-17	0	38.50	38.50	39.00	37.00	39.00	1,736,000	64,804,500	37.330	11.32	11.32	11.47	10.88	11.47	5,904,702	10.975	2.67%
1994-02-16	0	37.50	37.50	37.75	37.00	37.75	798,000	29,907,950	37.479	11.03	11.03	11.10	10.88	11.10	2,714,258	11.019	5.63%
1994-02-15	0	35.50	35.25	35.75	35.00	37.50	2,029,500	72,817,500	35.880	10.44	10.36	10.51	10.29	11.03	6,902,991	10.549	-5.96%
1994-02-14	0	37.75	37.50	38.00	37.75	40.00	604,000	23,210,750	38.428	11.10	11.03	11.17	11.10	11.76	2,054,401	11.298	-7.93%
1994-02-09	0	41.00	40.75	41.00	40.50	41.25	380,300	15,546,425	40.879	12.05	11.98	12.05	11.91	12.13	1,293,524	12.019	1.23%
1994-02-08	0	40.50	40.50	40.75	40.50	43.00	1,494,000	63,054,250	42.205	11.91	11.91	11.98	11.91	12.64	5,081,581	12.408	-6.36%
1994-02-07	0	43.25	43.25	43.75	42.50	43.75	920,400	39,690,250	43.123	12.72	12.72	12.86	12.50	12.86	3,130,581	12.678	-3.35%
1994-02-04	0	44.75	44.50	44.75	44.50	44.75	455,700	20,359,200	44.677	13.16	13.08	13.16	13.08	13.16	1,549,984	13.135	1.13%
1994-02-03	0	44.25	43.50	44.50	43.50	45.00	1,552,300	68,341,550	44.026	13.01	12.79	13.08	12.79	13.23	5,279,879	12.944	1.72%
1994-02-02	0	43.50	43.25	43.75	42.25	43.75	1,198,000	51,687,250	43.145	12.79	12.72	12.86	12.42	12.86	4,074,789	12.685	2.96%
1994-02-01	0	42.25	42.25	42.75	40.25	42.75	952,000	39,661,250	41.661	12.42	12.42	12.57	11.83	12.57	3,238,063	12.248	5.63%
1994-01-31	0	40.00	40.00	40.25	39.50	40.75	943,800	37,677,200	39.921	11.76	11.76	11.83	11.61	11.98	3,210,172	11.737	-1.84%
1994-01-28	0	40.75	39.50	40.75	40.25	41.00	1,146,000	46,465,250	40.546	11.98	11.61	11.98	11.83	12.05	3,897,920	11.921	0.00%
1994-01-27	0	40.75	40.75	-	40.00	41.00	1,816,000	73,396,000	40.416	11.98	11.98	-	11.76	12.05	6,176,808	11.883	3.82%
1994-01-26	0	39.25	39.00	39.50	39.00	41.50	2,354,400	94,432,700	40.109	11.54	11.47	11.61	11.47	12.20	8,008,082	11.792	-8.19%
1994-01-25	0	42.75	42.75	43.00	41.75	43.00	1,434,200	61,109,650	42.609	12.57	12.57	12.64	12.27	12.64	4,878,182	12.527	1.18%
1994-01-24	0	42.25	42.00	42.25	41.75	42.25	792,300	33,172,975	41.869	12.42	12.35	12.42	12.27	12.42	2,694,871	12.310	0.60%
1994-01-21	0	42.00	41.75	42.00	41.00	42.25	866,500	36,283,000	41.873	12.35	12.27	12.35	12.05	12.42	2,947,249	12.311	0.60%
1994-01-20	0	41.75	41.75	42.00	41.25	42.00	3,062,000	127,863,750	41.758	12.27	12.27	12.35	12.13	12.35	10,414,861	12.277	0.60%
1994-01-19	0	41.50	41.25	41.50	39.50	42.25	2,451,000	100,437,000	40.978	12.20	12.13	12.20	11.61	12.42	8,336,650	12.048	6.41%
1994-01-18	0	39.00	38.50	39.00	38.50	39.75	2,852,000	111,361,250	39.047	11.47	11.32	11.47	11.32	11.69	9,700,582	11.480	2.63%
1994-01-17	0	38.00	37.75	38.00	37.75	39.25	1,249,000	48,066,000	38.484	11.17	11.10	11.17	11.10	11.54	4,248,256	11.314	0.00%
1994-01-14	0	38.00	37.75	38.00	36.25	39.00	1,828,100	69,510,225	38.023	11.17	11.10	11.17	10.66	11.47	6,217,964	11.179	8.57%
1994-01-13	0	35.00	34.75	35.25	34.75	37.00	1,207,000	43,434,250	35.985	10.29	10.22	10.36	10.22	10.88	4,105,401	10.580	-0.71%
1994-01-12	0	35.25	35.00	35.50	34.50	36.00	615,000	21,662,500	35.224	10.36	10.29	10.44	10.14	10.58	2,091,816	10.356	-3.42%
1994-01-11	0	36.50	36.25	36.75	36.00	38.75	1,377,200	50,581,800	36.728	10.73	10.66	10.80	10.58	11.39	4,684,306	10.798	-6.41%
1994-01-10	0	39.00	38.75	39.25	38.25	39.25	872,020	33,874,250	38.846	11.47	11.39	11.54	11.25	11.54	2,966,024	11.421	2.63%
1994-01-07	0	38.00	37.75	38.00	37.50	39.25	2,556,000	97,766,000	38.250	11.17	11.10	11.17	11.03	11.54	8,693,790	11.245	-1.94%
1994-01-06	0	38.75	38.75	39.00	38.50	40.00	1,523,000	59,817,000	39.276	11.39	11.39	11.47	11.32	11.76	5,180,220	11.547	-2.52%
1994-01-05	0	39.75	39.25	39.75	38.50	40.50	2,234,000	88,873,250	39.782	11.69	11.54	11.69	11.32	11.91	7,598,563	11.696	3.92%
1994-01-04	0	38.25	38.25	38.75	37.25	38.75	1,447,000	55,253,000	38.185	11.25	11.25	11.39	10.95	11.39	4,921,719	11.226	3.38%
1994-01-03	0	37.00	37.00	37.50	36.75	39.50	5,836,200	213,036,350	36.503	10.88	10.88	11.03	10.80	11.61	19,850,820	10.732

---

Copyright & disclaimer, Privacy policy

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

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

Back to top

---