MIRAMAR HOTEL AND INVESTMENT COMPANY, LIMITED: O HKD

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

Exchange	Code	Listed	Last trade	Delisted
HK Main	00071	1970-07-25			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
2026-02-13	0	10.96	10.86	10.99	10.95	11.01	104,000	1,142,350	10.984	10.96	10.86	10.99	10.95	11.01	104,000	10.984	-0.36%
2026-02-12	0	11.00	10.93	11.06	10.93	11.07	27,000	296,705	10.989	11.00	10.93	11.06	10.93	11.07	27,000	10.989	-0.45%
2026-02-11	0	11.05	11.04	11.14	10.81	11.14	158,100	1,735,201	10.975	11.05	11.04	11.14	10.81	11.14	158,100	10.975	1.01%
2026-02-10	0	10.94	10.88	10.99	10.88	11.08	42,000	460,320	10.960	10.94	10.88	10.99	10.88	11.08	42,000	10.960	-0.18%
2026-02-09	0	10.96	10.83	10.96	10.77	10.96	43,000	467,420	10.870	10.96	10.83	10.96	10.77	10.96	43,000	10.870	1.86%
2026-02-06	0	10.76	10.76	10.86	10.75	10.90	58,670	633,146	10.792	10.76	10.76	10.86	10.75	10.90	58,670	10.792	-0.65%
2026-02-05	0	10.83	10.83	10.90	10.79	10.89	53,000	575,020	10.849	10.83	10.83	10.90	10.79	10.89	53,000	10.849	-0.37%
2026-02-04	0	10.87	10.84	10.92	10.79	10.96	23,000	250,000	10.870	10.87	10.84	10.92	10.79	10.96	23,000	10.870	0.74%
2026-02-03	0	10.79	10.79	10.88	10.72	10.78	55,000	591,080	10.747	10.79	10.79	10.88	10.72	10.78	55,000	10.747	0.37%
2026-02-02	0	10.75	10.75	10.88	10.66	10.88	71,000	766,500	10.796	10.75	10.75	10.88	10.66	10.88	71,000	10.796	-0.46%
2026-01-30	0	10.80	10.77	10.80	10.77	11.02	76,000	821,910	10.815	10.80	10.77	10.80	10.77	11.02	76,000	10.815	-2.00%
2026-01-29	0	11.02	10.88	11.02	10.72	11.07	99,000	1,079,940	10.908	11.02	10.88	11.02	10.72	11.07	99,000	10.908	0.18%
2026-01-28	0	11.00	10.99	11.02	10.95	11.12	211,600	2,331,300	11.017	11.00	10.99	11.02	10.95	11.12	211,600	11.017	1.01%
2026-01-27	0	10.89	10.89	11.00	10.70	11.20	274,000	3,011,740	10.992	10.89	10.89	11.00	10.70	11.20	274,000	10.992	1.78%
2026-01-26	0	10.70	10.70	10.74	10.38	10.72	131,000	1,379,380	10.530	10.70	10.70	10.74	10.38	10.72	131,000	10.530	3.38%
2026-01-23	0	10.35	10.35	10.38	10.35	10.44	86,675	900,171	10.386	10.35	10.35	10.38	10.35	10.44	86,675	10.386	-0.58%
2026-01-22	0	10.41	10.41	10.45	10.26	10.41	109,180	1,129,551	10.346	10.41	10.41	10.45	10.26	10.41	109,180	10.346	1.46%
2026-01-21	0	10.26	10.23	10.27	10.22	10.37	118,000	1,213,770	10.286	10.26	10.23	10.27	10.22	10.37	118,000	10.286	-0.29%
2026-01-20	0	10.29	10.27	10.38	10.25	10.36	46,000	474,060	10.306	10.29	10.27	10.38	10.25	10.36	46,000	10.306	0.10%
2026-01-19	0	10.28	10.27	10.30	10.24	10.40	33,000	340,660	10.323	10.28	10.27	10.30	10.24	10.40	33,000	10.323	-0.68%
2026-01-16	0	10.35	10.32	10.36	10.24	10.38	21,000	217,050	10.336	10.35	10.32	10.36	10.24	10.38	21,000	10.336	0.19%
2026-01-15	0	10.33	10.31	10.36	10.32	10.45	52,000	539,680	10.378	10.33	10.31	10.36	10.32	10.45	52,000	10.378	-0.77%
2026-01-14	0	10.41	10.34	10.41	10.32	10.45	57,000	591,850	10.383	10.41	10.34	10.41	10.32	10.45	57,000	10.383	0.58%
2026-01-13	0	10.35	10.35	10.39	10.29	10.40	27,000	278,830	10.327	10.35	10.35	10.39	10.29	10.40	27,000	10.327	0.10%
2026-01-12	0	10.34	10.30	10.34	10.27	10.36	90,000	930,670	10.341	10.34	10.30	10.34	10.27	10.36	90,000	10.341	-0.19%
2026-01-09	0	10.36	10.35	10.50	10.30	10.37	92,000	953,610	10.365	10.36	10.35	10.50	10.30	10.37	92,000	10.365	0.10%
2026-01-08	0	10.35	10.27	10.35	10.27	10.40	124,288	1,286,066	10.347	10.35	10.27	10.35	10.27	10.40	124,288	10.347	-0.48%
2026-01-07	0	10.40	10.32	10.45	10.31	10.47	230,850	2,395,478	10.377	10.40	10.32	10.45	10.31	10.47	230,850	10.377	-0.57%
2026-01-06	0	10.46	10.46	10.59	10.36	10.59	81,000	844,510	10.426	10.46	10.46	10.59	10.36	10.59	81,000	10.426	1.06%
2026-01-05	0	10.35	10.34	10.43	10.34	10.45	62,000	643,730	10.383	10.35	10.34	10.43	10.34	10.45	62,000	10.383	0.39%
2026-01-02	0	10.31	10.30	10.32	10.16	10.32	98,872	1,013,154	10.247	10.31	10.30	10.32	10.16	10.32	98,872	10.247	1.58%
2025-12-31	0	10.15	10.03	10.15	10.01	10.16	73,000	735,340	10.073	10.15	10.03	10.15	10.01	10.16	73,000	10.073	0.50%
2025-12-30	0	10.10	10.00	10.10	9.930	10.20	52,000	523,240	10.062	10.10	10.00	10.10	9.930	10.20	52,000	10.062	0.70%
2025-12-29	0	10.03	10.03	10.08	10.00	10.08	49,000	491,010	10.021	10.03	10.03	10.08	10.00	10.08	49,000	10.021	0.40%
2025-12-24	0	9.990	9.990	10.14	9.900	10.01	30,250	300,867	9.9460	9.990	9.990	10.14	9.900	10.01	30,250	9.9460	-0.20%
2025-12-23	0	10.01	10.00	10.05	10.01	10.08	2,000	20,090	10.045	10.01	10.00	10.05	10.01	10.08	2,000	10.045	-0.30%
2025-12-22	0	10.04	10.01	10.08	10.00	10.08	70,200	703,288	10.018	10.04	10.01	10.08	10.00	10.08	70,200	10.018	-0.30%
2025-12-19	0	10.07	10.06	10.15	10.01	10.07	56,289	564,733	10.033	10.07	10.06	10.15	10.01	10.07	56,289	10.033	0.40%
2025-12-18	0	10.03	10.01	10.03	10.02	10.18	92,000	925,340	10.058	10.03	10.01	10.03	10.02	10.18	92,000	10.058	-0.89%
2025-12-17	0	10.12	10.07	10.12	10.02	10.20	76,000	767,340	10.097	10.12	10.07	10.12	10.02	10.20	76,000	10.097	2.12%
2025-12-16	0	9.910	9.900	9.990	9.910	10.10	116,000	1,164,070	10.035	9.910	9.900	9.990	9.910	10.10	116,000	10.035	-1.29%
2025-12-15	0	10.04	10.04	10.08	10.04	10.12	58,840	593,510	10.087	10.04	10.04	10.08	10.04	10.12	58,840	10.087	-0.40%
2025-12-12	0	10.08	10.08	10.11	10.07	10.18	62,000	627,160	10.115	10.08	10.08	10.11	10.07	10.18	62,000	10.115	0.00%
2025-12-11	0	10.08	10.08	10.11	10.05	10.14	33,000	332,050	10.062	10.08	10.08	10.11	10.05	10.14	33,000	10.062	0.10%
2025-12-10	0	10.07	10.03	10.10	10.02	10.07	24,000	241,500	10.063	10.07	10.03	10.10	10.02	10.07	24,000	10.063	0.60%
2025-12-09	0	10.01	10.01	10.07	10.01	10.06	49,000	491,660	10.034	10.01	10.01	10.07	10.01	10.06	49,000	10.034	-0.89%
2025-12-08	0	10.10	10.08	10.11	10.10	10.18	16,000	162,110	10.132	10.10	10.08	10.11	10.10	10.18	16,000	10.132	-0.98%
2025-12-05	0	10.20	10.14	10.20	10.12	10.22	34,289	348,523	10.164	10.20	10.14	10.20	10.12	10.22	34,289	10.164	-0.20%
2025-12-04	0	10.22	10.15	10.22	10.15	10.23	50,904	518,810	10.192	10.22	10.15	10.22	10.15	10.23	50,904	10.192	0.00%
2025-12-03	0	10.22	10.14	10.22	10.01	10.23	110,000	1,118,150	10.165	10.22	10.14	10.22	10.01	10.23	110,000	10.165	1.19%
2025-12-02	0	10.10	10.10	10.20	10.10	10.17	96,000	974,260	10.149	10.10	10.10	10.20	10.10	10.17	96,000	10.149	-0.49%
2025-12-01	0	10.15	10.06	10.15	10.06	10.15	61,000	615,530	10.091	10.15	10.06	10.15	10.06	10.15	61,000	10.091	-0.10%
2025-11-28	0	10.16	10.15	10.18	10.15	10.17	43,936	446,036	10.152	10.16	10.15	10.18	10.15	10.17	43,936	10.152	-0.10%
2025-11-27	0	10.17	10.15	10.16	10.01	10.25	91,000	926,030	10.176	10.17	10.15	10.16	10.01	10.25	91,000	10.176	0.20%
2025-11-26	0	10.15	10.13	10.17	10.01	10.18	144,000	1,459,280	10.134	10.15	10.13	10.17	10.01	10.18	144,000	10.134	0.40%
2025-11-25	0	10.11	10.03	10.12	10.00	10.11	82,000	825,150	10.063	10.11	10.03	10.12	10.00	10.11	82,000	10.063	0.60%
2025-11-24	0	10.05	10.05	10.09	9.940	10.09	51,000	509,260	9.9855	10.05	10.05	10.09	9.940	10.09	51,000	9.9855	1.11%
2025-11-21	0	9.940	9.920	10.02	9.880	10.02	141,279	1,407,617	9.9634	9.940	9.920	10.02	9.880	10.02	141,279	9.9634	-0.80%
2025-11-20	0	10.02	9.950	10.02	9.950	10.02	32,000	319,590	9.9872	10.02	9.950	10.02	9.950	10.02	32,000	9.9872	-0.60%
2025-11-19	0	10.08	10.01	10.08	10.01	10.13	183,000	1,841,570	10.063	10.08	10.01	10.08	10.01	10.13	183,000	10.063	-0.59%
2025-11-18	0	10.14	10.13	10.16	10.13	10.25	87,000	883,610	10.156	10.14	10.13	10.16	10.13	10.25	87,000	10.156	0.00%
2025-11-17	0	10.14	10.08	10.14	10.09	10.23	123,600	1,255,980	10.162	10.14	10.08	10.14	10.09	10.23	123,600	10.162	1.10%
2025-11-14	0	10.03	10.03	10.04	10.03	10.13	143,000	1,439,690	10.068	10.03	10.03	10.04	10.03	10.13	143,000	10.068	-0.69%
2025-11-13	0	10.10	10.06	10.10	9.950	10.13	285,000	2,871,710	10.076	10.10	10.06	10.10	9.950	10.13	285,000	10.076	1.41%
2025-11-12	0	9.960	9.950	9.980	9.820	10.00	161,000	1,601,910	9.9498	9.960	9.950	9.980	9.820	10.00	161,000	9.9498	1.74%
2025-11-11	0	9.790	9.780	9.870	9.780	9.860	74,000	725,770	9.8077	9.790	9.780	9.870	9.780	9.860	74,000	9.8077	0.31%
2025-11-10	0	9.760	9.750	9.840	9.710	9.850	64,000	627,180	9.7997	9.760	9.750	9.840	9.710	9.850	64,000	9.7997	-0.31%
2025-11-07	0	9.790	9.720	9.790	9.650	9.800	36,280	353,701	9.7492	9.790	9.720	9.790	9.650	9.800	36,280	9.7492	0.20%
2025-11-06	0	9.770	9.760	9.770	9.690	9.790	93,000	906,670	9.7491	9.770	9.760	9.770	9.690	9.790	93,000	9.7491	0.83%
2025-11-05	0	9.690	9.640	9.690	9.630	9.690	16,000	154,290	9.6431	9.690	9.640	9.690	9.630	9.690	16,000	9.6431	0.31%
2025-11-04	0	9.660	9.660	9.700	9.630	9.700	121,000	1,169,900	9.6686	9.660	9.660	9.700	9.630	9.700	121,000	9.6686	-0.21%
2025-11-03	0	9.680	9.680	9.750	9.680	9.790	28,000	271,640	9.7014	9.680	9.680	9.750	9.680	9.790	28,000	9.7014	-0.72%
2025-10-31	0	9.750	9.690	9.780	9.640	9.750	86,000	834,180	9.6998	9.750	9.690	9.780	9.640	9.750	86,000	9.6998	0.41%
2025-10-30	0	9.710	9.690	9.710	9.640	9.940	42,000	409,540	9.7510	9.710	9.690	9.710	9.640	9.940	42,000	9.7510	0.83%
2025-10-28	0	9.630	9.630	9.660	9.610	9.670	64,000	617,520	9.6488	9.630	9.630	9.660	9.610	9.670	64,000	9.6488	-0.62%
2025-10-27	0	9.690	9.680	9.690	9.650	9.700	71,000	687,040	9.6766	9.690	9.680	9.690	9.650	9.700	71,000	9.6766	0.41%
2025-10-24	0	9.650	9.650	9.680	9.580	9.680	33,000	318,540	9.6527	9.650	9.650	9.680	9.580	9.680	33,000	9.6527	0.31%
2025-10-23	0	9.620	9.590	9.630	9.580	9.650	56,309	542,315	9.6311	9.620	9.590	9.630	9.580	9.650	56,309	9.6311	0.00%
2025-10-22	0	9.620	9.620	9.660	9.610	9.670	38,000	366,480	9.6442	9.620	9.620	9.660	9.610	9.670	38,000	9.6442	-0.72%
2025-10-21	0	9.690	9.610	9.720	9.600	9.700	74,000	714,790	9.6593	9.690	9.610	9.720	9.600	9.700	74,000	9.6593	0.31%
2025-10-20	0	9.660	9.560	9.660	9.550	9.660	78,000	748,680	9.5985	9.660	9.560	9.660	9.550	9.660	78,000	9.5985	1.15%
2025-10-17	0	9.550	9.550	9.570	9.550	9.570	44,000	420,480	9.5564	9.550	9.550	9.570	9.550	9.570	44,000	9.5564	-0.83%
2025-10-16	0	9.630	9.590	9.650	9.590	9.650	21,000	201,930	9.6157	9.630	9.590	9.650	9.590	9.650	21,000	9.6157	0.10%
2025-10-15	0	9.620	9.600	9.660	9.580	9.660	110,000	1,059,560	9.6324	9.620	9.600	9.660	9.580	9.660	110,000	9.6324	-0.41%
2025-10-14	0	9.660	9.570	9.660	9.510	9.700	82,000	788,090	9.6109	9.660	9.570	9.660	9.510	9.700	82,000	9.6109	0.73%
2025-10-13	0	9.590	9.590	9.620	9.570	9.700	197,000	1,894,520	9.6169	9.590	9.590	9.620	9.570	9.700	197,000	9.6169	-0.83%
2025-10-10	0	9.670	9.670	9.730	9.660	9.740	70,000	677,630	9.6804	9.670	9.670	9.730	9.660	9.740	70,000	9.6804	-0.10%
2025-10-09	0	9.680	9.650	9.730	9.680	9.740	91,280	886,200	9.7086	9.680	9.650	9.730	9.680	9.740	91,280	9.7086	-0.10%
2025-10-08	0	9.690	9.680	9.790	9.610	9.750	48,400	469,576	9.7020	9.690	9.680	9.790	9.610	9.750	48,400	9.7020	0.00%
2025-10-06	0	9.690	9.690	9.800	9.690	9.720	126,000	1,222,280	9.7006	9.690	9.690	9.800	9.690	9.720	126,000	9.7006	-0.51%
2025-10-03	0	9.740	9.730	9.780	9.680	9.740	39,000	379,220	9.7236	9.740	9.730	9.780	9.680	9.740	39,000	9.7236	-0.51%
2025-10-02	0	9.790	9.760	9.790	9.720	9.800	80,000	780,440	9.7555	9.790	9.760	9.790	9.720	9.800	80,000	9.7555	-0.10%
2025-09-30	0	9.800	9.770	9.850	9.770	9.850	26,000	255,680	9.8338	9.800	9.770	9.850	9.770	9.850	26,000	9.8338	-0.31%
2025-09-29	0	9.830	9.800	9.860	9.760	9.850	39,000	381,920	9.7928	9.830	9.800	9.860	9.760	9.850	39,000	9.7928	0.82%
2025-09-26	0	9.750	9.750	9.890	9.710	9.900	96,800	944,424	9.7564	9.750	9.750	9.890	9.710	9.900	96,800	9.7564	-0.10%
2025-09-25	0	9.760	9.760	9.800	9.750	9.850	83,000	812,700	9.7916	9.760	9.760	9.800	9.750	9.850	83,000	9.7916	-0.91%
2025-09-24	0	9.850	9.850	9.920	9.800	10.00	32,000	316,810	9.9003	9.850	9.850	9.920	9.800	10.00	32,000	9.9003	-0.20%
2025-09-23	0	10.10	10.10	10.13	10.03	10.15	47,000	473,170	10.067	9.870	9.870	9.899	9.802	9.919	48,095	9.8382	-0.49%
2025-09-22	0	10.15	10.06	10.15	10.01	10.18	38,000	381,570	10.041	9.919	9.831	9.919	9.782	9.948	38,886	9.8127	0.40%
2025-09-19	0	10.11	10.10	10.11	10.10	10.15	22,289	225,403	10.113	9.880	9.870	9.880	9.870	9.919	22,808	9.8825	1.00%
2025-09-18	0	10.01	10.01	10.07	10.00	10.07	51,000	511,340	10.026	9.782	9.782	9.841	9.772	9.841	52,188	9.7980	-0.60%
2025-09-17	0	10.07	10.04	10.07	10.00	10.07	24,000	241,080	10.045	9.841	9.811	9.841	9.772	9.841	24,559	9.8163	0.50%
2025-09-16	0	10.02	10.00	10.06	9.950	10.06	6,000	60,210	10.035	9.792	9.772	9.831	9.723	9.831	6,140	9.8065	-0.40%
2025-09-15	0	10.06	10.01	10.06	10.00	10.06	20,000	200,330	10.017	9.831	9.782	9.831	9.772	9.831	20,466	9.7884	-0.10%
2025-09-12	0	10.07	10.05	10.07	9.920	10.08	106,600	1,064,584	9.9867	9.841	9.821	9.841	9.694	9.850	109,084	9.7593	0.20%
2025-09-11	0	10.05	10.02	10.05	9.960	10.05	24,000	240,150	10.006	9.821	9.792	9.821	9.733	9.821	24,559	9.7784	0.50%
2025-09-10	0	10.00	10.00	10.07	9.940	10.00	89,000	888,460	9.9827	9.772	9.772	9.841	9.714	9.772	91,074	9.7554	0.30%
2025-09-09	0	9.970	9.970	10.00	9.960	10.00	75,000	749,090	9.9879	9.743	9.743	9.772	9.733	9.772	76,748	9.7604	0.00%
2025-09-08	0	9.970	9.970	9.990	9.960	10.00	35,000	349,280	9.9794	9.743	9.743	9.763	9.733	9.772	35,816	9.7522	-0.20%
2025-09-05	0	9.990	9.950	9.990	9.970	9.990	10,250	102,340	9.9844	9.763	9.723	9.763	9.743	9.763	10,489	9.7570	0.50%
2025-09-04	0	9.940	9.930	9.960	9.900	9.980	89,000	884,730	9.9408	9.714	9.704	9.733	9.675	9.753	91,074	9.7144	0.00%
2025-09-03	0	9.940	9.930	9.970	9.940	10.03	49,000	488,760	9.9747	9.714	9.704	9.743	9.714	9.802	50,142	9.7475	-0.80%
2025-09-02	0	10.02	9.970	10.02	9.960	10.04	32,000	320,050	10.002	9.792	9.743	9.792	9.733	9.811	32,746	9.7738	0.70%
2025-09-01	0	9.950	9.940	9.960	9.940	10.00	75,000	746,650	9.9553	9.723	9.714	9.733	9.714	9.772	76,748	9.7286	0.00%
2025-08-29	0	9.950	9.950	10.00	9.930	10.00	45,000	448,180	9.9596	9.723	9.723	9.772	9.704	9.772	46,049	9.7328	-0.30%
2025-08-28	0	9.980	9.970	10.02	9.980	9.990	6,000	59,900	9.9833	9.753	9.743	9.792	9.753	9.763	6,140	9.7560	-0.40%
2025-08-27	0	10.02	10.01	10.05	9.930	10.12	153,000	1,530,260	10.002	9.792	9.782	9.821	9.704	9.890	156,565	9.7739	0.20%
2025-08-26	0	10.00	9.980	10.02	9.950	10.01	43,093	430,446	9.9888	9.772	9.753	9.792	9.723	9.782	44,097	9.7613	0.00%
2025-08-25	0	10.00	9.980	10.00	9.900	10.00	146,000	1,456,350	9.9750	9.772	9.753	9.772	9.675	9.772	149,402	9.7478	0.91%
2025-08-22	0	9.910	9.900	9.970	9.890	9.980	87,000	864,510	9.9369	9.684	9.675	9.743	9.665	9.753	89,027	9.7106	0.30%
2025-08-21	0	9.880	9.860	9.880	9.830	10.00	59,290	586,825	9.8975	9.655	9.635	9.655	9.606	9.772	60,672	9.6721	0.00%
2025-08-20	0	9.880	9.880	9.890	9.800	9.900	168,000	1,653,360	9.8414	9.655	9.655	9.665	9.577	9.675	171,915	9.6173	-0.40%
2025-08-19	0	9.920	9.920	9.980	9.870	9.990	34,000	336,980	9.9112	9.694	9.694	9.753	9.645	9.763	34,792	9.6855	-0.20%
2025-08-18	0	9.940	9.940	9.950	9.900	10.00	152,000	1,515,480	9.9703	9.714	9.714	9.723	9.675	9.772	155,542	9.7432	0.20%
2025-08-15	0	9.920	9.900	9.950	9.850	9.930	62,000	613,990	9.9031	9.694	9.675	9.723	9.626	9.704	63,445	9.6775	0.20%
2025-08-14	0	9.900	9.900	9.950	9.890	9.950	41,000	407,110	9.9295	9.675	9.675	9.723	9.665	9.723	41,955	9.7034	-0.20%
2025-08-13	0	9.920	9.920	9.940	9.830	9.920	24,000	237,110	9.8796	9.694	9.694	9.714	9.606	9.694	24,559	9.6546	-0.20%
2025-08-12	0	9.940	9.940	9.990	9.860	9.950	46,000	455,620	9.9048	9.714	9.714	9.763	9.635	9.723	47,072	9.6792	-0.10%
2025-08-11	0	9.950	9.900	9.980	9.900	9.950	67,000	663,570	9.9040	9.723	9.675	9.753	9.675	9.723	68,561	9.6785	0.20%
2025-08-08	0	9.930	9.900	9.930	9.840	9.960	72,000	712,890	9.9013	9.704	9.675	9.704	9.616	9.733	73,678	9.6758	0.20%
2025-08-07	0	9.910	9.910	9.970	9.820	9.990	33,299	329,867	9.9062	9.684	9.684	9.743	9.596	9.763	34,075	9.6806	0.10%
2025-08-06	0	9.900	9.880	9.950	9.880	9.900	51,000	504,540	9.8929	9.675	9.655	9.723	9.655	9.675	52,188	9.6677	0.51%
2025-08-05	0	9.850	9.830	9.850	9.800	9.880	39,000	383,180	9.8251	9.626	9.606	9.626	9.577	9.655	39,909	9.6014	-0.40%
2025-08-04	0	9.890	9.810	9.890	9.780	9.930	36,000	355,430	9.8731	9.665	9.587	9.665	9.557	9.704	36,839	9.6482	-0.40%
2025-08-01	0	9.930	9.900	9.930	9.860	9.930	67,000	662,750	9.8918	9.704	9.675	9.704	9.635	9.704	68,561	9.6665	0.20%
2025-07-31	0	9.910	9.860	9.900	9.810	9.910	64,000	629,310	9.8330	9.684	9.635	9.675	9.587	9.684	65,491	9.6090	-0.40%
2025-07-30	0	9.950	9.920	9.950	9.900	9.970	28,000	278,440	9.9443	9.723	9.694	9.723	9.675	9.743	28,652	9.7178	0.51%
2025-07-29	0	9.900	9.900	9.940	9.810	9.890	3,000	29,510	9.8367	9.675	9.675	9.714	9.587	9.665	3,070	9.6127	0.00%
2025-07-28	0	9.900	9.900	9.920	9.820	9.940	58,420	576,991	9.8766	9.675	9.675	9.694	9.596	9.714	59,781	9.6517	0.00%
2025-07-25	0	9.900	9.870	9.900	9.860	9.920	59,000	583,540	9.8905	9.675	9.645	9.675	9.635	9.694	60,375	9.6653	0.30%
2025-07-24	0	9.870	9.870	9.910	9.820	9.920	67,000	661,280	9.8699	9.645	9.645	9.684	9.596	9.694	68,561	9.6451	-0.50%
2025-07-23	0	9.920	9.840	9.950	9.750	9.930	123,000	1,214,260	9.8720	9.694	9.616	9.723	9.528	9.704	125,866	9.6472	0.30%
2025-07-22	0	9.890	9.860	9.920	9.760	9.940	268,299	2,648,648	9.8720	9.665	9.635	9.694	9.538	9.714	274,551	9.6472	0.61%
2025-07-21	0	9.830	9.820	9.830	9.750	9.860	39,000	383,490	9.8331	9.606	9.596	9.606	9.528	9.635	39,909	9.6092	0.20%
2025-07-18	0	9.810	9.800	9.810	9.750	9.930	57,000	560,170	9.8275	9.587	9.577	9.587	9.528	9.704	58,328	9.6037	-1.01%
2025-07-17	0	9.910	9.850	9.910	9.820	9.980	131,000	1,299,680	9.9212	9.684	9.626	9.684	9.596	9.753	134,053	9.6953	0.30%
2025-07-16	0	9.880	9.810	9.940	9.800	9.950	159,000	1,575,890	9.9113	9.655	9.587	9.714	9.577	9.723	162,705	9.6856	1.02%
2025-07-15	0	9.780	9.780	9.850	9.780	9.840	30,000	293,910	9.7970	9.557	9.557	9.626	9.557	9.616	30,699	9.5739	0.00%
2025-07-14	0	9.780	9.780	9.820	9.760	9.820	59,000	577,800	9.7932	9.557	9.557	9.596	9.538	9.596	60,375	9.5702	-0.51%
2025-07-11	0	9.830	9.770	9.860	9.760	9.910	219,000	2,157,140	9.8500	9.606	9.548	9.635	9.538	9.684	224,103	9.6256	0.10%
2025-07-10	0	9.820	9.820	9.850	9.800	9.960	118,000	1,164,450	9.8682	9.596	9.596	9.626	9.577	9.733	120,750	9.6435	-0.30%
2025-07-09	0	9.850	9.850	9.890	9.640	10.00	355,000	3,514,220	9.8992	9.626	9.626	9.665	9.420	9.772	363,273	9.6738	2.60%
2025-07-08	0	9.600	9.550	9.600	9.560	9.600	44,020	421,272	9.5700	9.381	9.333	9.381	9.342	9.381	45,046	9.3521	0.73%
2025-07-07	0	9.530	9.580	9.590	9.510	9.530	5,000	47,600	9.5200	9.313	9.362	9.372	9.293	9.313	5,117	9.3032	0.21%
2025-07-04	0	9.510	9.510	9.540	9.510	9.600	96,000	915,310	9.5345	9.293	9.293	9.323	9.293	9.381	98,237	9.3174	0.00%
2025-07-03	0	9.510	9.510	9.530	9.450	9.530	30,000	285,140	9.5047	9.293	9.293	9.313	9.235	9.313	30,699	9.2882	0.74%
2025-07-02	0	9.440	9.420	9.440	9.390	9.440	144,008	1,355,335	9.4115	9.225	9.205	9.225	9.176	9.225	147,364	9.1972	-0.84%
2025-06-30	0	9.520	9.430	9.520	9.420	9.530	28,000	265,770	9.4918	9.303	9.215	9.303	9.205	9.313	28,652	9.2756	-0.10%
2025-06-27	0	9.530	9.480	9.530	9.480	9.540	40,000	380,070	9.5018	9.313	9.264	9.313	9.264	9.323	40,932	9.2854	0.11%
2025-06-26	0	9.520	9.490	9.510	9.440	9.520	41,000	388,260	9.4698	9.303	9.274	9.293	9.225	9.303	41,955	9.2541	0.74%
2025-06-25	0	9.450	9.450	9.520	9.400	9.520	101,000	955,300	9.4584	9.235	9.235	9.303	9.186	9.303	103,354	9.2430	0.00%
2025-06-24	0	9.450	9.410	9.450	9.260	9.450	293,625	2,736,901	9.3211	9.235	9.196	9.235	9.049	9.235	300,467	9.1088	0.75%
2025-06-23	0	9.380	9.370	9.380	9.350	9.410	49,000	459,410	9.3757	9.166	9.157	9.166	9.137	9.196	50,142	9.1622	0.00%
2025-06-20	0	9.380	9.350	9.380	9.340	9.420	113,020	1,059,202	9.3718	9.166	9.137	9.166	9.127	9.205	115,654	9.1584	-1.16%
2025-06-19	0	9.490	9.420	9.490	9.410	9.510	57,000	539,440	9.4639	9.274	9.205	9.274	9.196	9.293	58,328	9.2483	-0.21%
2025-06-18	0	9.510	9.500	9.510	9.500	9.550	30,000	285,940	9.5313	9.293	9.284	9.293	9.284	9.333	30,699	9.3143	-0.31%
2025-06-17	0	9.540	9.520	9.540	9.490	9.540	9,000	85,690	9.5211	9.323	9.303	9.323	9.274	9.323	9,210	9.3043	0.53%
2025-06-16	0	9.490	9.490	9.530	9.480	9.530	46,000	437,150	9.5033	9.274	9.274	9.313	9.264	9.313	47,072	9.2868	-0.32%
2025-06-13	0	9.520	9.510	9.620	9.510	9.600	122,000	1,168,670	9.5793	9.303	9.293	9.401	9.293	9.381	124,843	9.3611	-0.10%
2025-06-12	0	9.530	9.520	9.530	9.520	9.600	97,000	924,840	9.5344	9.313	9.303	9.313	9.303	9.381	99,260	9.3173	-0.52%
2025-06-11	0	9.580	9.530	9.580	9.520	9.650	67,000	641,150	9.5694	9.362	9.313	9.362	9.303	9.430	68,561	9.3515	0.42%
2025-06-10	0	9.540	9.550	9.610	9.460	9.700	133,000	1,274,310	9.5813	9.323	9.333	9.391	9.245	9.479	136,099	9.3631	-1.24%
2025-06-09	0	9.660	9.660	9.720	9.650	9.730	95,000	920,580	9.6903	9.440	9.440	9.499	9.430	9.508	97,214	9.4696	0.10%
2025-06-06	0	9.950	9.920	9.950	9.800	9.980	180,119	1,786,742	9.9198	9.430	9.402	9.430	9.288	9.459	190,046	9.4016	1.02%
2025-06-05	0	9.850	9.820	9.900	9.810	9.970	79,000	780,260	9.8767	9.335	9.307	9.383	9.298	9.449	83,354	9.3608	-1.01%
2025-06-04	0	9.950	9.860	9.950	9.840	9.950	88,000	871,160	9.8995	9.430	9.345	9.430	9.326	9.430	92,850	9.3824	0.91%
2025-06-03	0	9.860	9.860	9.920	9.780	9.920	114,000	1,124,390	9.8631	9.345	9.345	9.402	9.269	9.402	120,283	9.3479	0.51%
2025-06-02	0	9.810	9.800	9.830	9.740	9.850	36,000	351,320	9.7589	9.298	9.288	9.317	9.231	9.335	37,984	9.2491	0.62%
2025-05-30	0	9.750	9.690	9.800	9.690	9.750	32,000	311,160	9.7238	9.241	9.184	9.288	9.184	9.241	33,764	9.2158	0.52%
2025-05-29	0	9.700	9.700	9.750	9.700	9.700	21,000	203,700	9.7000	9.193	9.193	9.241	9.193	9.193	22,157	9.1933	0.00%
2025-05-28	0	9.700	9.690	9.860	9.690	9.880	12,000	116,930	9.7442	9.193	9.184	9.345	9.184	9.364	12,661	9.2352	0.31%
2025-05-27	0	9.670	9.670	9.780	9.650	9.780	3,000	29,080	9.6933	9.165	9.165	9.269	9.146	9.269	3,165	9.1870	-0.31%
2025-05-26	0	9.700	9.630	9.700	9.620	9.700	42,000	405,760	9.6610	9.193	9.127	9.193	9.117	9.193	44,315	9.1563	0.52%
2025-05-23	0	9.650	9.600	9.650	9.600	9.690	85,019	816,934	9.6088	9.146	9.099	9.146	9.099	9.184	89,705	9.1069	0.31%
2025-05-22	0	9.620	9.620	9.700	9.620	9.730	37,000	358,210	9.6814	9.117	9.117	9.193	9.117	9.222	39,039	9.1756	-0.62%
2025-05-21	0	9.680	9.680	9.780	9.680	9.790	8,000	77,630	9.7038	9.174	9.174	9.269	9.174	9.279	8,441	9.1969	-0.51%
2025-05-20	0	9.730	9.660	9.780	9.600	9.820	202,000	1,961,560	9.7107	9.222	9.155	9.269	9.099	9.307	213,133	9.2034	-2.11%
2025-05-19	0	9.940	9.800	9.940	9.720	9.940	63,200	618,626	9.7884	9.421	9.288	9.421	9.212	9.421	66,683	9.2771	1.84%
2025-05-16	0	9.760	9.760	9.800	9.750	9.830	263,000	2,575,920	9.7944	9.250	9.250	9.288	9.241	9.317	277,495	9.2827	-1.41%
2025-05-15	0	9.900	9.890	9.950	9.750	10.02	42,000	415,180	9.8852	9.383	9.373	9.430	9.241	9.497	44,315	9.3689	0.00%
2025-05-14	0	9.900	9.860	9.900	9.720	9.910	45,000	439,420	9.7649	9.383	9.345	9.383	9.212	9.392	47,480	9.2548	1.43%
2025-05-13	0	9.760	9.720	9.850	9.760	9.920	78,000	765,800	9.8179	9.250	9.212	9.335	9.250	9.402	82,299	9.3051	-1.41%
2025-05-12	0	9.900	9.880	9.960	9.860	10.20	124,000	1,244,190	10.034	9.383	9.364	9.440	9.345	9.667	130,834	9.5097	0.61%
2025-05-09	0	9.840	9.850	9.950	9.760	10.08	152,019	1,503,328	9.8891	9.326	9.335	9.430	9.250	9.553	160,398	9.3725	-2.38%
2025-05-08	0	10.08	10.02	10.08	9.660	10.10	354,500	3,509,860	9.9009	9.553	9.497	9.553	9.155	9.572	374,038	9.3837	3.81%
2025-05-07	0	9.710	9.720	9.740	9.450	9.720	307,000	2,946,040	9.5962	9.203	9.212	9.231	8.956	9.212	323,920	9.0949	2.53%
2025-05-06	0	9.470	9.410	9.470	9.160	9.560	298,000	2,792,220	9.3699	8.975	8.918	8.975	8.682	9.061	314,424	8.8804	3.27%
2025-05-02	0	9.170	9.120	9.170	8.990	9.170	78,000	710,110	9.1040	8.691	8.644	8.691	8.520	8.691	82,299	8.6284	1.10%
2025-04-30	0	9.070	8.990	9.090	8.980	9.070	62,000	558,850	9.0137	8.596	8.520	8.615	8.511	8.596	65,417	8.5429	0.22%
2025-04-29	0	9.050	8.980	9.080	8.970	9.050	11,000	98,940	8.9945	8.577	8.511	8.606	8.501	8.577	11,606	8.5247	-0.33%
2025-04-28	0	9.080	9.040	9.150	8.960	9.160	88,000	799,170	9.0815	8.606	8.568	8.672	8.492	8.682	92,850	8.6071	-0.55%
2025-04-25	0	9.130	9.080	9.130	9.000	9.130	82,400	748,794	9.0873	8.653	8.606	8.653	8.530	8.653	86,942	8.6126	0.33%
2025-04-24	0	9.100	9.000	9.100	8.820	9.100	84,000	754,660	8.9840	8.625	8.530	8.625	8.359	8.625	88,630	8.5148	3.29%
2025-04-23	0	8.810	8.780	8.840	8.750	8.850	42,000	370,030	8.8102	8.350	8.321	8.378	8.293	8.388	44,315	8.3500	0.34%
2025-04-22	0	8.780	8.710	8.800	8.610	8.780	50,000	434,500	8.6900	8.321	8.255	8.340	8.160	8.321	52,756	8.2361	0.23%
2025-04-17	0	8.760	8.760	8.800	8.550	8.790	28,000	243,780	8.7064	8.302	8.302	8.340	8.103	8.331	29,543	8.2516	0.69%
2025-04-16	0	8.700	8.700	8.760	8.680	8.760	63,000	547,830	8.6957	8.246	8.246	8.302	8.227	8.302	66,472	8.2415	-1.14%
2025-04-15	0	8.800	8.750	8.800	8.800	8.800	14,000	123,200	8.8000	8.340	8.293	8.340	8.340	8.340	14,772	8.3403	0.00%
2025-04-14	0	8.800	8.710	8.800	8.700	8.820	219,000	1,924,990	8.7899	8.340	8.255	8.340	8.246	8.359	231,070	8.3308	2.44%
2025-04-11	0	8.590	8.590	8.630	8.590	8.700	57,000	491,700	8.6263	8.141	8.141	8.179	8.141	8.246	60,142	8.1757	-0.46%
2025-04-10	0	8.630	8.560	8.630	8.500	8.650	119,000	1,025,580	8.6183	8.179	8.113	8.179	8.056	8.198	125,559	8.1681	1.29%
2025-04-09	0	8.520	8.510	8.560	8.480	8.600	129,000	1,099,360	8.5222	8.075	8.065	8.113	8.037	8.151	136,110	8.0770	-0.23%
2025-04-08	0	8.540	8.520	8.620	8.530	8.620	93,433	801,766	8.5812	8.094	8.075	8.170	8.084	8.170	98,583	8.1329	-0.70%
2025-04-07	0	8.600	8.600	8.660	8.570	8.970	325,000	2,809,650	8.6451	8.151	8.151	8.208	8.122	8.501	342,913	8.1935	-6.01%
2025-04-03	0	9.150	9.150	9.190	8.960	9.150	149,000	1,351,270	9.0689	8.672	8.672	8.710	8.492	8.672	157,212	8.5952	2.23%
2025-04-02	0	8.950	8.950	9.020	8.940	9.050	295,250	2,660,275	9.0102	8.482	8.482	8.549	8.473	8.577	311,523	8.5396	-0.67%
2025-04-01	0	9.010	9.020	9.050	8.970	9.120	115,000	1,038,610	9.0314	8.539	8.549	8.577	8.501	8.644	121,338	8.5596	1.92%
2025-03-31	0	8.840	8.840	8.880	8.840	8.880	71,000	629,240	8.8625	8.378	8.378	8.416	8.378	8.416	74,913	8.3996	-0.67%
2025-03-28	0	8.900	8.900	9.050	8.880	8.950	54,000	480,140	8.8915	8.435	8.435	8.577	8.416	8.482	56,976	8.4270	-0.78%
2025-03-27	0	8.970	8.960	9.090	8.950	9.000	27,000	242,490	8.9811	8.501	8.492	8.615	8.482	8.530	28,488	8.5120	-0.77%
2025-03-26	0	9.040	8.990	9.070	8.920	9.080	162,000	1,458,340	9.0021	8.568	8.520	8.596	8.454	8.606	170,929	8.5319	1.23%
2025-03-25	0	8.930	8.910	8.930	8.820	8.930	27,000	239,640	8.8756	8.464	8.445	8.464	8.359	8.464	28,488	8.4119	0.90%
2025-03-24	0	8.850	8.850	8.970	8.800	8.870	35,000	308,660	8.8189	8.388	8.388	8.501	8.340	8.407	36,929	8.3582	-0.34%
2025-03-21	0	8.880	8.880	8.990	8.880	9.040	29,021	258,308	8.9007	8.416	8.416	8.520	8.416	8.568	30,621	8.4358	-0.67%
2025-03-20	0	8.940	8.940	8.970	8.890	9.000	84,000	750,030	8.9289	8.473	8.473	8.501	8.426	8.530	88,630	8.4625	-1.54%
2025-03-19	0	9.080	9.080	9.120	9.070	9.200	183,000	1,664,580	9.0961	8.606	8.606	8.644	8.596	8.719	193,086	8.6209	-2.26%
2025-03-18	0	9.290	9.270	9.290	9.000	9.990	919,000	8,678,830	9.4438	8.805	8.786	8.805	8.530	9.468	969,651	8.9505	3.80%
2025-03-17	0	8.950	8.890	8.960	8.850	8.990	77,000	684,870	8.8944	8.482	8.426	8.492	8.388	8.520	81,244	8.4298	0.79%
2025-03-14	0	8.880	8.850	8.880	8.850	8.900	47,000	417,470	8.8823	8.416	8.388	8.416	8.388	8.435	49,590	8.4184	0.79%
2025-03-13	0	8.810	8.800	8.900	8.760	8.950	30,000	264,230	8.8077	8.350	8.340	8.435	8.302	8.482	31,653	8.3476	0.57%
2025-03-12	0	8.760	8.760	8.800	8.750	8.820	34,000	297,890	8.7615	8.302	8.302	8.340	8.293	8.359	35,874	8.3038	-0.45%
2025-03-11	0	8.800	8.780	8.800	8.750	8.880	101,000	888,500	8.7970	8.340	8.321	8.340	8.293	8.416	106,567	8.3375	-0.68%
2025-03-10	0	8.860	8.860	8.920	8.800	9.100	347,000	3,094,600	8.9182	8.397	8.397	8.454	8.340	8.625	366,125	8.4523	-0.23%
2025-03-07	0	8.880	8.880	8.920	8.870	8.880	15,021	133,339	8.8768	8.416	8.416	8.454	8.407	8.416	15,849	8.4131	0.11%
2025-03-06	0	8.870	8.850	9.000	8.870	9.010	170,000	1,524,330	8.9666	8.407	8.388	8.530	8.407	8.539	179,370	8.4983	-1.44%
2025-03-05	0	9.000	8.900	9.000	8.850	9.000	73,000	649,870	8.9023	8.530	8.435	8.530	8.388	8.530	77,023	8.4373	0.90%
2025-03-04	0	8.920	8.880	8.920	8.890	8.920	37,000	329,330	8.9008	8.454	8.416	8.454	8.426	8.454	39,039	8.4359	-0.22%
2025-03-03	0	8.940	8.940	8.990	8.780	9.080	232,000	2,069,050	8.9183	8.473	8.473	8.520	8.321	8.606	244,787	8.4525	1.25%
2025-02-28	0	8.830	8.760	8.830	8.750	8.850	119,000	1,044,550	8.7777	8.369	8.302	8.369	8.293	8.388	125,559	8.3192	0.34%
2025-02-27	0	8.800	8.780	8.840	8.640	8.870	87,200	765,152	8.7747	8.340	8.321	8.378	8.189	8.407	92,006	8.3163	1.97%
2025-02-26	0	8.630	8.630	8.750	8.590	8.660	103,000	888,830	8.6294	8.179	8.179	8.293	8.141	8.208	108,677	8.1786	0.23%
2025-02-25	0	8.610	8.600	8.620	8.570	8.620	47,000	404,470	8.6057	8.160	8.151	8.170	8.122	8.170	49,590	8.1562	-0.35%
2025-02-24	0	8.640	8.610	8.640	8.580	8.670	71,000	612,120	8.6214	8.189	8.160	8.189	8.132	8.217	74,913	8.1711	0.12%
2025-02-21	0	8.630	8.600	8.630	8.580	8.630	114,022	980,469	8.5989	8.179	8.151	8.179	8.132	8.179	120,306	8.1498	0.35%
2025-02-20	0	8.600	8.600	8.630	8.580	8.640	52,000	446,880	8.5938	8.151	8.151	8.179	8.132	8.189	54,866	8.1449	-0.46%
2025-02-19	0	8.640	8.640	8.700	8.560	8.750	108,000	932,010	8.6297	8.189	8.189	8.246	8.113	8.293	113,952	8.1789	0.35%
2025-02-18	0	8.610	8.540	8.610	8.510	8.700	112,400	967,188	8.6049	8.160	8.094	8.160	8.065	8.246	118,595	8.1554	-0.35%
2025-02-17	0	8.640	8.640	8.650	8.550	8.880	333,600	2,890,868	8.6657	8.189	8.189	8.198	8.103	8.416	351,987	8.2130	-1.93%
2025-02-14	0	8.810	8.760	8.810	8.760	8.880	102,000	897,180	8.7959	8.350	8.302	8.350	8.302	8.416	107,622	8.3364	-1.01%
2025-02-13	0	8.900	8.820	8.920	8.810	8.940	141,000	1,254,620	8.8980	8.435	8.359	8.454	8.350	8.473	148,771	8.4332	1.14%
2025-02-12	0	8.800	8.800	8.830	8.800	9.000	126,000	1,122,160	8.9060	8.340	8.340	8.369	8.340	8.530	132,945	8.4408	-0.68%
2025-02-11	0	8.860	8.820	8.860	8.830	8.940	24,000	213,390	8.8913	8.397	8.359	8.397	8.369	8.473	25,323	8.4268	-0.67%
2025-02-10	0	8.920	8.880	8.940	8.840	8.920	58,000	516,460	8.9045	8.454	8.416	8.473	8.378	8.454	61,197	8.4393	0.56%
2025-02-07	0	8.870	8.760	8.870	8.740	8.960	131,271	1,164,810	8.8733	8.407	8.302	8.407	8.283	8.492	138,506	8.4098	0.80%
2025-02-06	0	8.800	8.800	8.900	8.760	9.000	106,000	934,340	8.8145	8.340	8.340	8.435	8.302	8.530	111,842	8.3541	0.34%
2025-02-05	0	8.770	8.750	8.770	8.770	8.770	13,000	114,010	8.7700	8.312	8.293	8.312	8.312	8.312	13,717	8.3119	0.00%
2025-02-04	0	8.770	8.750	8.770	8.720	8.770	134,500	1,177,340	8.7535	8.312	8.293	8.312	8.264	8.312	141,913	8.2962	0.00%
2025-02-03	0	8.770	8.720	8.770	8.710	8.820	45,000	393,480	8.7440	8.312	8.264	8.312	8.255	8.359	47,480	8.2872	-0.23%
2025-01-28	0	8.790	8.750	8.790	8.710	8.800	16,000	140,270	8.7669	8.331	8.293	8.331	8.255	8.340	16,882	8.3089	0.11%
2025-01-27	0	8.780	8.780	8.790	8.760	8.850	50,000	439,980	8.7996	8.321	8.321	8.331	8.302	8.388	52,756	8.3399	0.23%
2025-01-24	0	8.760	8.760	8.780	8.760	8.800	135,000	1,186,030	8.7854	8.302	8.302	8.321	8.302	8.340	142,441	8.3265	-0.45%
2025-01-23	0	8.800	8.750	8.800	8.750	8.920	150,000	1,321,330	8.8089	8.340	8.293	8.340	8.293	8.454	158,267	8.3487	-1.23%
2025-01-22	0	8.910	8.910	8.920	8.800	8.920	29,521	261,937	8.8729	8.445	8.445	8.454	8.340	8.454	31,148	8.4094	0.00%
2025-01-21	0	8.910	8.900	8.910	8.850	8.910	77,000	685,280	8.8997	8.445	8.435	8.445	8.388	8.445	81,244	8.4348	0.00%
2025-01-20	0	8.910	8.850	8.960	8.850	8.970	55,000	489,650	8.9027	8.445	8.388	8.492	8.388	8.501	58,031	8.4377	0.11%
2025-01-17	0	8.900	8.860	8.890	8.840	9.010	421,000	3,741,620	8.8875	8.435	8.397	8.426	8.378	8.539	444,204	8.4232	-1.11%
2025-01-16	0	9.000	9.000	9.060	8.980	9.150	257,000	2,319,260	9.0244	8.530	8.530	8.587	8.511	8.672	271,165	8.5530	-1.32%
2025-01-15	0	9.120	9.000	9.100	8.980	9.130	128,000	1,161,010	9.0704	8.644	8.530	8.625	8.511	8.653	135,055	8.5966	1.22%
2025-01-14	0	9.010	9.000	9.040	9.000	9.040	133,100	1,198,615	9.0054	8.539	8.530	8.568	8.530	8.568	140,436	8.5350	0.11%
2025-01-13	0	9.000	9.000	9.040	9.000	9.010	35,000	315,190	9.0054	8.530	8.530	8.568	8.530	8.539	36,929	8.5350	-0.44%
2025-01-10	0	9.040	9.040	9.050	9.040	9.060	42,000	379,910	9.0455	8.568	8.568	8.577	8.568	8.587	44,315	8.5730	0.00%
2025-01-09	0	9.040	9.040	9.050	9.020	9.050	28,000	253,140	9.0407	8.568	8.568	8.577	8.549	8.577	29,543	8.5685	-0.11%
2025-01-08	0	9.050	9.050	9.060	9.050	9.060	21,021	190,411	9.0581	8.577	8.577	8.587	8.577	8.587	22,180	8.5850	-0.11%
2025-01-07	0	9.060	9.050	9.080	9.060	9.130	70,250	638,468	9.0885	8.587	8.577	8.606	8.587	8.653	74,122	8.6138	-0.44%
2025-01-06	0	9.100	9.090	9.160	9.090	9.150	177,000	1,612,660	9.1111	8.625	8.615	8.682	8.615	8.672	186,755	8.6351	0.33%
2025-01-03	0	9.070	9.060	9.090	9.070	9.100	70,000	635,950	9.0850	8.596	8.587	8.615	8.596	8.625	73,858	8.6104	0.00%
2025-01-02	0	9.070	9.070	9.080	9.050	9.100	37,000	335,350	9.0635	8.596	8.596	8.606	8.577	8.625	39,039	8.5901	-0.44%
2024-12-31	0	9.110	9.110	9.140	9.110	9.110	3,000	27,330	9.1100	8.634	8.634	8.663	8.634	8.634	3,165	8.6341	0.00%
2024-12-30	0	9.110	9.110	9.180	9.100	9.110	31,250	284,560	9.1059	8.634	8.634	8.700	8.625	8.634	32,972	8.6303	0.22%
2024-12-27	0	9.090	9.080	9.140	9.090	9.180	78,000	710,310	9.1065	8.615	8.606	8.663	8.615	8.700	82,299	8.6308	-0.76%
2024-12-24	0	9.160	9.120	9.160	9.120	9.160	16,000	146,280	9.1425	8.682	8.644	8.682	8.644	8.682	16,882	8.6649	0.00%
2024-12-23	0	9.160	9.160	9.190	9.160	9.200	91,000	835,950	9.1863	8.682	8.682	8.710	8.682	8.719	96,016	8.7064	0.66%
2024-12-20	0	9.100	9.100	9.150	9.100	9.200	20,021	183,242	9.1525	8.625	8.625	8.672	8.625	8.719	21,124	8.6744	-0.11%
2024-12-19	0	9.110	9.100	9.130	9.090	9.140	51,000	464,380	9.1055	8.634	8.625	8.653	8.615	8.663	53,811	8.6299	-0.22%
2024-12-18	0	9.130	9.090	9.140	9.090	9.150	96,000	874,980	9.1144	8.653	8.615	8.663	8.615	8.672	101,291	8.6383	0.33%
2024-12-17	0	9.100	9.110	9.140	9.100	9.150	101,000	920,630	9.1151	8.625	8.634	8.663	8.625	8.672	106,567	8.6390	-0.55%
2024-12-16	0	9.150	9.150	9.190	9.150	9.180	33,000	302,140	9.1558	8.672	8.672	8.710	8.672	8.700	34,819	8.6775	-0.33%
2024-12-13	0	9.180	9.160	9.200	9.150	9.200	33,000	303,370	9.1930	8.700	8.682	8.719	8.672	8.719	34,819	8.7128	0.00%
2024-12-12	0	9.180	9.150	9.230	9.160	9.230	109,000	1,001,100	9.1844	8.700	8.672	8.748	8.682	8.748	115,008	8.7046	0.66%
2024-12-11	0	9.120	9.120	9.160	9.100	9.100	10,000	91,000	9.1000	8.644	8.644	8.682	8.625	8.625	10,551	8.6246	0.00%
2024-12-10	0	9.120	9.110	9.160	9.110	9.180	51,000	467,260	9.1620	8.644	8.634	8.682	8.634	8.700	53,811	8.6834	0.22%
2024-12-09	0	9.100	9.100	9.160	9.100	9.120	63,000	573,930	9.1100	8.625	8.625	8.682	8.625	8.644	66,472	8.6341	-0.11%
2024-12-06	0	9.110	9.110	9.140	9.100	9.300	173,021	1,577,721	9.1187	8.634	8.634	8.663	8.625	8.814	182,557	8.6423	-1.41%
2024-12-05	0	9.240	9.080	9.300	9.050	9.240	139,000	1,267,990	9.1222	8.757	8.606	8.814	8.577	8.757	146,661	8.6457	0.54%
2024-12-04	0	9.190	9.190	9.220	9.140	9.200	24,000	220,280	9.1783	8.710	8.710	8.738	8.663	8.719	25,323	8.6989	0.11%
2024-12-03	0	9.180	9.150	9.180	9.180	9.180	5,000	45,900	9.1800	8.700	8.672	8.700	8.700	8.700	5,276	8.7005	0.44%
2024-12-02	0	9.140	9.130	9.180	9.130	9.180	20,000	183,370	9.1685	8.663	8.653	8.700	8.653	8.700	21,102	8.6896	-0.44%
2024-11-29	0	9.180	9.140	9.180	9.150	9.180	18,000	165,210	9.1783	8.700	8.663	8.700	8.672	8.700	18,992	8.6989	0.44%
2024-11-28	0	9.140	9.130	9.200	9.140	9.200	48,000	441,500	9.1979	8.663	8.653	8.719	8.663	8.719	50,646	8.7175	-0.44%
2024-11-27	0	9.180	9.180	9.240	9.130	9.180	37,000	338,680	9.1535	8.700	8.700	8.757	8.653	8.700	39,039	8.6754	0.33%
2024-11-26	0	9.150	9.150	9.200	9.120	9.160	51,800	473,570	9.1423	8.672	8.672	8.719	8.644	8.682	54,655	8.6647	0.00%
2024-11-25	0	9.150	9.110	9.160	9.100	9.150	9,000	82,150	9.1278	8.672	8.634	8.682	8.625	8.672	9,496	8.6510	0.22%
2024-11-22	0	9.130	9.130	9.180	9.130	9.190	59,000	540,300	9.1576	8.653	8.653	8.700	8.653	8.710	62,252	8.6793	-1.30%
2024-11-21	0	9.250	9.190	9.250	9.180	9.250	9,041	83,188	9.2012	8.767	8.710	8.767	8.700	8.767	9,539	8.7206	0.43%
2024-11-20	0	9.210	9.210	9.270	9.190	9.410	37,000	340,680	9.2076	8.729	8.729	8.786	8.710	8.918	39,039	8.7266	-0.22%
2024-11-19	0	9.230	9.230	9.340	9.230	9.270	19,000	176,010	9.2637	8.748	8.748	8.852	8.748	8.786	20,047	8.7798	0.11%
2024-11-18	0	9.220	9.220	9.310	9.200	9.330	22,000	203,570	9.2532	8.738	8.738	8.824	8.719	8.843	23,213	8.7698	-0.11%
2024-11-15	0	9.230	9.220	9.280	9.230	9.330	17,000	158,330	9.3135	8.748	8.738	8.795	8.748	8.843	17,937	8.8270	0.11%
2024-11-14	0	9.220	9.190	9.220	9.190	9.220	34,000	313,040	9.2071	8.738	8.710	8.738	8.710	8.738	35,874	8.7261	0.11%
2024-11-13	0	9.210	9.210	9.260	9.190	9.260	87,000	801,500	9.2126	8.729	8.729	8.776	8.710	8.776	91,795	8.7314	-0.54%
2024-11-12	0	9.260	9.260	9.350	9.260	9.380	39,750	370,427	9.3189	8.776	8.776	8.862	8.776	8.890	41,941	8.8321	-1.28%
2024-11-11	0	9.380	9.310	9.390	9.300	9.430	154,000	1,445,930	9.3892	8.890	8.824	8.900	8.814	8.937	162,488	8.8987	0.86%
2024-11-08	0	9.300	9.300	9.360	9.290	9.420	21,000	195,710	9.3195	8.814	8.814	8.871	8.805	8.928	22,157	8.8327	-0.96%
2024-11-07	0	9.390	9.330	9.390	9.300	9.450	15,041	140,729	9.3564	8.900	8.843	8.900	8.814	8.956	15,870	8.8676	-0.63%
2024-11-06	0	9.450	9.350	9.450	9.320	9.550	35,000	329,550	9.4157	8.956	8.862	8.956	8.833	9.051	36,929	8.9239	1.83%
2024-11-05	0	9.280	9.250	9.350	9.280	9.320	30,000	279,220	9.3073	8.795	8.767	8.862	8.795	8.833	31,653	8.8212	-0.43%
2024-11-04	0	9.320	9.320	9.720	-	-	0	0	-	8.833	8.833	9.212	-	-	0	-	0.32%
2024-11-01	0	9.290	9.290	9.370	9.290	9.320	31,020	288,658	9.3055	8.805	8.805	8.881	8.805	8.833	32,730	8.8195	-0.32%
2024-10-31	0	9.320	9.320	9.430	9.320	9.320	2,000	18,640	9.3200	8.833	8.833	8.937	8.833	8.833	2,110	8.8332	0.32%
2024-10-30	0	9.290	9.290	9.400	9.260	9.260	1,000	9,260	9.2600	8.805	8.805	8.909	8.776	8.776	1,055	8.7763	-0.21%
2024-10-29	0	9.310	9.310	9.410	9.300	9.420	8,000	74,970	9.3713	8.824	8.824	8.918	8.814	8.928	8,441	8.8817	-0.21%
2024-10-28	0	9.330	9.330	9.520	9.290	9.330	8,000	74,600	9.3250	8.843	8.843	9.023	8.805	8.843	8,441	8.8379	0.00%
2024-10-25	0	9.330	9.320	9.330	9.320	9.330	2,000	18,650	9.3250	8.843	8.833	8.843	8.833	8.843	2,110	8.8379	-0.11%
2024-10-24	0	9.340	9.330	9.340	9.330	9.420	31,000	291,580	9.4058	8.852	8.843	8.852	8.843	8.928	32,709	8.9145	-0.64%
2024-10-23	0	9.400	9.320	9.410	9.330	9.400	40,053	374,628	9.3533	8.909	8.833	8.918	8.843	8.909	42,261	8.8647	0.75%
2024-10-22	0	9.330	9.300	9.330	9.330	9.330	7,103	66,267	9.3294	8.843	8.814	8.843	8.843	8.843	7,494	8.8421	-0.53%
2024-10-21	0	9.380	9.330	9.380	9.380	9.450	74,000	697,970	9.4320	8.890	8.843	8.890	8.890	8.956	78,079	8.9393	0.00%
2024-10-18	0	9.380	9.350	9.380	9.320	9.390	81,000	758,580	9.3652	8.890	8.862	8.890	8.833	8.900	85,464	8.8760	0.43%
2024-10-17	0	9.340	9.300	9.370	9.340	9.410	86,000	806,490	9.3778	8.852	8.814	8.881	8.852	8.918	90,740	8.8879	-0.11%
2024-10-16	0	9.350	9.340	9.350	9.250	9.540	141,000	1,317,950	9.3472	8.862	8.852	8.862	8.767	9.042	148,771	8.8589	0.21%
2024-10-15	0	9.330	9.330	9.380	9.310	9.390	48,000	449,640	9.3675	8.843	8.843	8.890	8.824	8.900	50,646	8.8782	-0.53%
2024-10-14	0	9.380	9.380	9.460	9.380	9.440	10,000	93,930	9.3930	8.890	8.890	8.966	8.890	8.947	10,551	8.9023	-0.74%
2024-10-10	0	9.450	9.450	9.540	9.370	9.510	14,000	132,030	9.4307	8.956	8.956	9.042	8.881	9.013	14,772	8.9381	0.85%
2024-10-09	0	9.370	9.370	9.450	9.320	9.570	95,000	894,030	9.4108	8.881	8.881	8.956	8.833	9.070	100,236	8.9193	-2.19%
2024-10-08	0	9.580	9.540	9.580	9.540	9.810	265,040	2,549,788	9.6204	9.080	9.042	9.080	9.042	9.298	279,648	9.1179	-2.34%
2024-10-07	0	9.810	9.810	9.840	9.680	9.850	316,000	3,082,930	9.7561	9.298	9.298	9.326	9.174	9.335	333,416	9.2465	1.34%
2024-10-04	0	9.680	9.620	9.680	9.600	9.680	60,000	580,000	9.6667	9.174	9.117	9.174	9.099	9.174	63,307	9.1617	-0.21%
2024-10-03	0	9.700	9.650	9.700	9.640	9.750	62,000	600,720	9.6890	9.193	9.146	9.193	9.136	9.241	65,417	9.1829	-0.51%
2024-10-02	0	9.750	9.740	9.750	9.470	9.750	202,968	1,958,207	9.6479	9.241	9.231	9.241	8.975	9.241	214,155	9.1439	2.63%
2024-09-30	0	9.500	9.500	9.570	9.450	9.600	114,000	1,081,830	9.4897	9.004	9.004	9.070	8.956	9.099	120,283	8.9940	0.00%
2024-09-27	0	9.500	9.480	9.500	9.450	9.650	155,000	1,475,080	9.5166	9.004	8.985	9.004	8.956	9.146	163,543	9.0195	-1.45%
2024-09-26	0	9.640	9.580	9.640	9.540	9.640	31,000	297,780	9.6058	9.136	9.080	9.136	9.042	9.136	32,709	9.1040	0.84%
2024-09-25	0	9.560	9.520	9.560	9.480	9.650	65,000	624,070	9.6011	9.061	9.023	9.061	8.985	9.146	68,583	9.0996	0.95%
2024-09-24	0	9.700	9.700	9.720	9.650	9.700	68,000	658,880	9.6894	8.975	8.975	8.994	8.929	8.975	73,490	8.9655	0.41%
2024-09-23	0	9.660	9.660	9.690	9.650	9.660	34,040	328,557	9.6521	8.938	8.938	8.966	8.929	8.938	36,788	8.9310	-0.21%
2024-09-20	0	9.680	9.640	9.690	9.600	9.690	108,400	1,045,134	9.6415	8.957	8.920	8.966	8.883	8.966	117,152	8.9212	0.94%
2024-09-19	0	9.590	9.540	9.590	9.500	9.600	47,000	447,860	9.5289	8.874	8.827	8.874	8.790	8.883	50,795	8.8170	0.95%
2024-09-17	0	9.500	9.500	9.550	9.500	9.550	29,000	276,820	9.5455	8.790	8.790	8.837	8.790	8.837	31,341	8.8324	0.00%
2024-09-16	0	9.500	9.430	9.530	-	-	0	0	-	8.790	8.725	8.818	-	-	0	-	0.00%
2024-09-13	0	9.500	9.500	9.530	9.350	9.530	50,000	474,810	9.4962	8.790	8.790	8.818	8.651	8.818	54,037	8.7867	0.53%
2024-09-12	0	9.450	9.360	9.550	9.360	9.450	30,000	281,670	9.3890	8.744	8.661	8.837	8.661	8.744	32,422	8.6876	0.53%
2024-09-11	0	9.400	9.380	9.430	9.400	9.400	1,000	9,400	9.4000	8.698	8.679	8.725	8.698	8.698	1,081	8.6977	0.21%
2024-09-10	0	9.380	9.380	9.450	9.340	9.380	6,000	56,200	9.3667	8.679	8.679	8.744	8.642	8.679	6,484	8.6669	0.00%
2024-09-09	0	9.380	9.350	9.430	9.380	9.380	4,000	37,520	9.3800	8.679	8.651	8.725	8.679	8.679	4,323	8.6792	0.00%
2024-09-05	0	9.380	9.380	9.400	9.360	9.400	23,000	215,820	9.3835	8.679	8.679	8.698	8.661	8.698	24,857	8.6824	-0.21%
2024-09-04	0	9.400	9.400	9.440	9.400	9.440	10,000	94,240	9.4240	8.698	8.698	8.735	8.698	8.735	10,807	8.7199	-0.84%
2024-09-03	0	9.480	9.450	9.480	9.500	9.500	18,000	170,950	9.4972	8.772	8.744	8.772	8.790	8.790	19,453	8.7877	0.32%
2024-09-02	0	9.450	9.400	9.500	9.380	9.500	74,350	699,755	9.4116	8.744	8.698	8.790	8.679	8.790	80,353	8.7085	-0.84%
2024-08-30	0	9.530	9.520	9.540	9.520	9.580	53,000	506,140	9.5498	8.818	8.809	8.827	8.809	8.864	57,279	8.8364	-0.42%
2024-08-29	0	9.570	9.500	9.570	9.500	9.590	21,000	201,300	9.5857	8.855	8.790	8.855	8.790	8.874	22,696	8.8696	0.74%
2024-08-28	0	9.500	9.500	9.600	9.500	9.620	3,000	28,640	9.5467	8.790	8.790	8.883	8.790	8.901	3,242	8.8334	-1.04%
2024-08-27	0	9.600	9.520	9.600	9.500	9.650	17,000	162,870	9.5806	8.883	8.809	8.883	8.790	8.929	18,373	8.8648	0.63%
2024-08-26	0	9.540	9.490	9.540	9.490	9.540	39,000	371,300	9.5205	8.827	8.781	8.827	8.781	8.827	42,149	8.8092	0.00%
2024-08-23	0	9.540	9.510	9.540	9.540	9.540	3,000	28,620	9.5400	8.827	8.800	8.827	8.827	8.827	3,242	8.8273	0.42%
2024-08-22	0	9.500	9.450	9.500	9.450	9.500	8,000	75,800	9.4750	8.790	8.744	8.790	8.744	8.790	8,646	8.7671	0.00%
2024-08-21	0	9.500	9.450	9.500	9.500	9.580	50,041	476,472	9.5216	8.790	8.744	8.790	8.790	8.864	54,081	8.8103	-0.73%
2024-08-20	0	9.570	9.560	9.640	9.500	9.600	60,000	573,530	9.5588	8.855	8.846	8.920	8.790	8.883	64,844	8.8447	0.31%
2024-08-19	0	9.540	9.520	9.580	9.420	9.550	85,000	806,210	9.4848	8.827	8.809	8.864	8.716	8.837	91,863	8.7762	1.38%
2024-08-16	0	9.410	9.400	9.440	9.300	9.430	64,000	600,690	9.3858	8.707	8.698	8.735	8.605	8.725	69,167	8.6846	1.18%
2024-08-15	0	9.300	9.180	9.300	9.260	9.300	87,200	809,756	9.2862	8.605	8.494	8.605	8.568	8.605	94,241	8.5924	0.22%
2024-08-14	0	9.280	9.260	9.280	9.200	9.280	42,000	387,640	9.2295	8.587	8.568	8.587	8.513	8.587	45,391	8.5400	0.65%
2024-08-13	0	9.220	9.170	9.240	9.200	9.220	24,000	221,020	9.2092	8.531	8.485	8.550	8.513	8.531	25,938	8.5212	0.88%
2024-08-12	0	9.140	9.140	9.220	9.130	9.200	17,000	155,530	9.1488	8.457	8.457	8.531	8.448	8.513	18,373	8.4653	-1.30%
2024-08-09	0	9.260	9.180	9.260	9.120	9.260	18,000	164,950	9.1639	8.568	8.494	8.568	8.439	8.568	19,453	8.4793	1.87%
2024-08-08	0	9.090	9.090	9.130	9.090	9.130	16,000	145,790	9.1119	8.411	8.411	8.448	8.411	8.448	17,292	8.4311	-0.66%
2024-08-07	0	9.150	9.130	9.320	9.130	9.200	4,031	36,945	9.1652	8.466	8.448	8.624	8.448	8.513	4,356	8.4805	0.33%
2024-08-06	0	9.120	9.120	9.150	9.050	9.200	37,000	336,850	9.1041	8.439	8.439	8.466	8.374	8.513	39,987	8.4239	-0.11%
2024-08-05	0	9.130	9.100	9.190	9.100	9.260	71,000	650,940	9.1682	8.448	8.420	8.503	8.420	8.568	76,733	8.4832	-0.98%
2024-08-02	0	9.220	9.200	9.250	9.200	9.300	60,000	554,350	9.2392	8.531	8.513	8.559	8.513	8.605	64,844	8.5489	-0.97%
2024-08-01	0	9.310	9.310	9.370	9.300	9.350	3,000	27,960	9.3200	8.614	8.614	8.670	8.605	8.651	3,242	8.6237	-0.43%
2024-07-31	0	9.350	9.330	9.450	9.250	9.350	22,000	205,300	9.3318	8.651	8.633	8.744	8.559	8.651	23,776	8.6346	0.54%
2024-07-30	0	9.300	9.290	9.350	9.300	9.350	39,000	362,830	9.3033	8.605	8.596	8.651	8.605	8.651	42,149	8.6083	-0.53%
2024-07-29	0	9.350	9.330	9.350	9.300	9.350	21,000	196,190	9.3424	8.651	8.633	8.651	8.605	8.651	22,696	8.6444	0.54%
2024-07-26	0	9.300	9.300	9.350	9.300	9.300	21,750	202,235	9.2982	8.605	8.605	8.651	8.605	8.605	23,506	8.6035	-0.21%
2024-07-25	0	9.320	9.310	9.330	9.320	9.350	4,000	37,320	9.3300	8.624	8.614	8.633	8.624	8.651	4,323	8.6330	-0.32%
2024-07-24	0	9.350	9.320	9.400	9.350	9.400	6,000	56,150	9.3583	8.651	8.624	8.698	8.651	8.698	6,484	8.6592	0.00%
2024-07-23	0	9.350	9.330	9.390	9.310	9.350	39,000	364,310	9.3413	8.651	8.633	8.688	8.614	8.651	42,149	8.6434	-0.43%
2024-07-22	0	9.390	9.370	9.410	9.340	9.400	84,041	787,784	9.3738	8.688	8.670	8.707	8.642	8.698	90,827	8.6735	-0.32%
2024-07-19	0	9.420	9.380	9.430	9.380	9.430	14,000	131,470	9.3907	8.716	8.679	8.725	8.679	8.725	15,130	8.6891	0.21%
2024-07-18	0	9.400	9.400	9.460	9.390	9.430	22,000	206,980	9.4082	8.698	8.698	8.753	8.688	8.725	23,776	8.7053	0.21%
2024-07-17	0	9.380	9.350	9.380	9.380	9.420	66,999	629,780	9.3998	8.679	8.651	8.679	8.679	8.716	72,409	8.6976	-0.74%
2024-07-16	0	9.450	9.420	9.450	9.450	9.480	29,000	274,500	9.4655	8.744	8.716	8.744	8.744	8.772	31,341	8.7584	-0.53%
2024-07-15	0	9.500	9.480	9.500	9.450	9.560	49,000	465,550	9.5010	8.790	8.772	8.790	8.744	8.846	52,956	8.7912	-0.63%
2024-07-12	0	9.560	9.510	9.560	9.500	9.580	103,000	983,720	9.5507	8.846	8.800	8.846	8.790	8.864	111,316	8.8372	1.27%
2024-07-11	0	9.440	9.440	9.450	9.400	9.450	38,000	358,470	9.4334	8.735	8.735	8.744	8.698	8.744	41,068	8.7287	0.43%
2024-07-10	0	9.400	9.380	9.410	9.400	9.420	114,000	1,072,340	9.4065	8.698	8.679	8.707	8.698	8.716	123,205	8.7037	-0.11%
2024-07-09	0	9.410	9.410	9.440	9.410	9.450	38,000	357,860	9.4174	8.707	8.707	8.735	8.707	8.744	41,068	8.7138	-0.21%
2024-07-08	0	9.430	9.420	9.450	9.430	9.500	20,041	189,359	9.4486	8.725	8.716	8.744	8.725	8.790	21,659	8.7427	-0.74%
2024-07-05	0	9.500	9.480	9.500	9.490	9.500	14,000	132,980	9.4986	8.790	8.772	8.790	8.781	8.790	15,130	8.7889	0.11%
2024-07-04	0	9.490	9.470	9.490	9.450	9.490	73,000	691,520	9.4729	8.781	8.763	8.781	8.744	8.781	78,894	8.7652	0.42%
2024-07-03	0	9.450	9.450	9.500	9.410	9.470	55,000	520,160	9.4575	8.744	8.744	8.790	8.707	8.763	59,441	8.7509	0.00%
2024-07-02	0	9.450	9.450	9.490	9.450	9.490	57,000	539,570	9.4661	8.744	8.744	8.781	8.744	8.781	61,602	8.7589	-0.21%
2024-06-28	0	9.470	9.440	9.480	9.450	9.550	63,000	597,840	9.4895	8.763	8.735	8.772	8.744	8.837	68,087	8.7806	-0.11%
2024-06-27	0	9.480	9.470	9.500	9.480	9.520	52,000	494,640	9.5123	8.772	8.763	8.790	8.772	8.809	56,199	8.8017	-0.63%
2024-06-26	0	9.540	9.530	9.540	-	-	0	0	-	8.827	8.818	8.827	-	-	0	-	-0.10%
2024-06-25	0	9.550	9.550	9.560	9.520	9.550	30,000	285,830	9.5277	8.837	8.837	8.846	8.809	8.837	32,422	8.8159	0.32%
2024-06-24	0	9.520	9.470	9.590	9.470	9.540	81,030	770,512	9.5090	8.809	8.763	8.874	8.763	8.827	87,572	8.7986	0.21%
2024-06-21	0	9.500	9.500	9.630	9.500	9.630	72,000	688,170	9.5579	8.790	8.790	8.911	8.790	8.911	77,813	8.8439	-1.25%
2024-06-20	0	9.620	9.620	9.640	9.610	9.800	45,000	434,800	9.6622	8.901	8.901	8.920	8.892	9.068	48,633	8.9404	-0.72%
2024-06-19	0	9.690	9.690	9.780	9.640	9.690	32,625	315,076	9.6575	8.966	8.966	9.049	8.920	8.966	35,259	8.9360	0.83%
2024-06-18	0	9.610	9.610	9.700	9.600	9.710	28,000	271,250	9.6875	8.892	8.892	8.975	8.883	8.985	30,261	8.9638	-0.83%
2024-06-17	0	9.690	9.630	9.720	9.680	9.720	40,000	387,720	9.6930	8.966	8.911	8.994	8.957	8.994	43,230	8.9688	0.94%
2024-06-14	0	9.600	9.600	9.670	9.560	9.830	105,260	1,017,856	9.6699	8.883	8.883	8.948	8.846	9.096	113,759	8.9475	-1.23%
2024-06-13	0	9.720	9.680	9.770	9.700	9.840	72,750	707,717	9.7281	8.994	8.957	9.040	8.975	9.105	78,624	9.0013	-0.10%
2024-06-12	0	9.730	9.720	9.790	9.700	9.760	15,000	146,150	9.7433	9.003	8.994	9.059	8.975	9.031	16,211	9.0154	-0.31%
2024-06-11	0	9.760	9.760	9.850	9.750	9.950	122,000	1,206,020	9.8854	9.031	9.031	9.114	9.022	9.207	131,850	9.1469	-0.61%
2024-06-07	0	10.12	10.08	10.18	10.12	10.14	65,028	659,024	10.134	9.086	9.050	9.140	9.086	9.104	72,425	9.0993	-0.20%
2024-06-06	0	10.14	10.06	10.14	10.06	10.16	33,000	334,080	10.124	9.104	9.032	9.104	9.032	9.122	36,754	9.0896	0.20%
2024-06-05	0	10.12	10.06	10.12	10.04	10.12	32,000	322,320	10.073	9.086	9.032	9.086	9.015	9.086	35,640	9.0437	0.20%
2024-06-04	0	10.10	10.08	10.10	10.10	10.20	25,000	253,080	10.123	9.068	9.050	9.068	9.068	9.158	27,844	9.0892	0.00%
2024-06-03	0	10.10	10.08	10.18	10.00	10.18	47,000	474,220	10.090	9.068	9.050	9.140	8.979	9.140	52,347	9.0592	0.20%
2024-05-31	0	10.08	10.06	10.10	10.08	10.10	30,000	302,520	10.084	9.050	9.032	9.068	9.050	9.068	33,413	9.0540	-0.20%
2024-05-30	0	10.10	10.08	10.10	10.08	10.20	128,000	1,298,060	10.141	9.068	9.050	9.068	9.050	9.158	142,561	9.1053	-0.79%
2024-05-29	0	10.18	10.16	10.18	10.06	10.20	105,000	1,066,820	10.160	9.140	9.122	9.140	9.032	9.158	116,945	9.1224	1.19%
2024-05-28	0	10.06	10.06	10.08	10.04	10.06	10,000	100,580	10.058	9.032	9.032	9.050	9.015	9.032	11,138	9.0307	0.00%
2024-05-27	0	10.06	10.06	10.12	10.00	10.08	34,000	342,220	10.065	9.032	9.032	9.086	8.979	9.050	37,868	9.0372	0.20%
2024-05-24	0	10.04	10.02	10.04	10.04	10.08	85,890	863,746	10.056	9.015	8.997	9.015	9.015	9.050	95,661	9.0293	-0.40%
2024-05-23	0	10.08	10.06	10.10	10.08	10.12	32,029	323,233	10.092	9.050	9.032	9.068	9.050	9.086	35,673	9.0611	-0.79%
2024-05-22	0	10.16	10.14	10.20	10.12	10.20	76,000	773,760	10.181	9.122	9.104	9.158	9.086	9.158	84,646	9.1412	0.40%
2024-05-21	0	10.12	10.06	10.14	10.06	10.14	77,000	778,360	10.109	9.086	9.032	9.104	9.032	9.104	85,759	9.0761	-0.20%
2024-05-20	0	10.14	10.12	10.14	10.14	10.30	58,000	589,640	10.166	9.104	9.086	9.104	9.104	9.248	64,598	9.1278	-0.39%
2024-05-17	0	10.18	10.16	10.20	10.14	10.20	46,000	467,580	10.165	9.140	9.122	9.158	9.104	9.158	51,233	9.1266	-0.59%
2024-05-16	0	10.24	10.16	10.24	10.08	10.24	110,848	1,127,709	10.173	9.194	9.122	9.194	9.050	9.194	123,458	9.1344	1.39%
2024-05-14	0	10.10	10.10	10.16	10.00	10.30	94,000	954,400	10.153	9.068	9.068	9.122	8.979	9.248	104,693	9.1162	-0.59%
2024-05-13	0	10.16	10.16	10.24	10.12	10.24	203,000	2,067,160	10.183	9.122	9.122	9.194	9.086	9.194	226,093	9.1430	1.40%
2024-05-10	0	10.02	10.02	10.12	10.02	10.10	185,000	1,863,960	10.075	8.997	8.997	9.086	8.997	9.068	206,045	9.0464	-0.20%
2024-05-09	0	10.04	10.00	10.10	9.960	10.06	38,800	387,584	9.9893	9.015	8.979	9.068	8.943	9.032	43,214	8.9690	0.20%
2024-05-08	0	10.02	10.00	10.02	10.00	10.08	34,029	341,151	10.025	8.997	8.979	8.997	8.979	9.050	37,900	9.0013	0.00%
2024-05-07	0	10.02	10.00	10.02	9.980	10.06	90,000	900,240	10.003	8.997	8.979	8.997	8.961	9.032	100,238	8.9810	0.20%
2024-05-06	0	10.00	10.00	10.08	10.00	10.10	56,000	563,580	10.064	8.979	8.979	9.050	8.979	9.068	62,370	9.0360	0.00%
2024-05-03	0	10.00	9.990	10.08	10.00	10.08	110,000	1,104,200	10.038	8.979	8.970	9.050	8.979	9.050	122,513	9.0129	0.10%
2024-05-02	0	9.990	9.950	10.00	9.900	10.00	67,000	665,970	9.9399	8.970	8.934	8.979	8.889	8.979	74,622	8.9246	0.20%
2024-04-30	0	9.970	9.960	9.980	9.960	10.00	54,000	539,500	9.9907	8.952	8.943	8.961	8.943	8.979	60,143	8.9703	0.30%
2024-04-29	0	9.940	9.940	9.970	9.920	10.00	62,000	616,630	9.9456	8.925	8.925	8.952	8.907	8.979	69,053	8.9298	0.91%
2024-04-26	0	9.850	9.850	9.900	9.800	9.920	127,000	1,249,860	9.8414	8.844	8.844	8.889	8.799	8.907	141,447	8.8362	-0.51%
2024-04-25	0	9.900	9.890	9.900	9.870	9.920	156,000	1,545,150	9.9048	8.889	8.880	8.889	8.862	8.907	173,746	8.8931	0.00%
2024-04-24	0	9.900	9.850	9.930	9.750	9.900	151,750	1,491,262	9.8271	8.889	8.844	8.916	8.754	8.889	169,013	8.8234	0.20%
2024-04-23	0	9.880	9.850	9.900	9.860	9.900	14,029	138,438	9.8680	8.871	8.844	8.889	8.853	8.889	15,625	8.8601	0.61%
2024-04-22	0	9.820	9.820	9.930	9.810	9.970	38,000	374,740	9.8616	8.817	8.817	8.916	8.808	8.952	42,323	8.8543	-0.20%
2024-04-19	0	9.840	9.840	9.880	9.720	9.890	50,000	490,430	9.8086	8.835	8.835	8.871	8.727	8.880	55,688	8.8068	-0.61%
2024-04-18	0	9.900	9.880	9.980	9.880	10.00	25,000	249,050	9.9620	8.889	8.871	8.961	8.871	8.979	27,844	8.9445	0.20%
2024-04-17	0	9.880	9.850	9.950	9.880	9.980	4,000	39,710	9.9275	8.871	8.844	8.934	8.871	8.961	4,455	8.9135	0.00%
2024-04-16	0	9.880	9.850	9.880	9.860	9.940	29,000	286,580	9.8821	8.871	8.844	8.871	8.853	8.925	32,299	8.8727	-0.60%
2024-04-15	0	9.940	9.860	9.950	9.850	9.950	45,000	444,930	9.8873	8.925	8.853	8.934	8.844	8.934	50,119	8.8775	0.61%
2024-04-12	0	9.880	9.880	9.930	9.850	10.00	34,000	336,980	9.9112	8.871	8.871	8.916	8.844	8.979	37,868	8.8989	-1.10%
2024-04-11	0	9.990	9.900	9.990	9.900	10.02	47,000	467,220	9.9409	8.970	8.889	8.970	8.889	8.997	52,347	8.9255	0.30%
2024-04-10	0	9.960	9.950	10.04	9.950	9.980	76,000	757,130	9.9622	8.943	8.934	9.015	8.934	8.961	84,646	8.9447	-0.20%
2024-04-09	0	9.980	9.980	10.00	9.980	10.00	26,000	259,840	9.9938	8.961	8.961	8.979	8.961	8.979	28,958	8.9731	-0.20%
2024-04-08	0	10.00	10.00	10.04	10.00	10.04	41,920	419,286	10.002	8.979	8.979	9.015	8.979	9.015	46,689	8.9805	0.00%
2024-04-05	0	10.00	9.990	10.00	10.00	10.00	42,000	420,000	10.000	8.979	8.970	8.979	8.979	8.979	46,778	8.9786	0.10%
2024-04-03	0	9.990	9.980	10.04	9.990	10.08	16,000	160,070	10.004	8.970	8.961	9.015	8.970	9.050	17,820	8.9825	-0.10%
2024-04-02	0	10.00	9.990	10.00	9.980	10.00	28,950	289,305	9.9933	8.979	8.970	8.979	8.961	8.979	32,243	8.9726	0.20%
2024-03-28	0	9.980	10.02	10.06	9.980	10.04	56,000	561,100	10.020	8.961	8.997	9.032	8.961	9.015	62,370	8.9962	-0.40%
2024-03-27	0	10.02	10.00	10.02	9.960	10.02	35,000	349,990	9.9997	8.997	8.979	8.997	8.943	8.997	38,982	8.9784	0.20%
2024-03-26	0	10.00	10.00	10.10	9.960	10.04	45,000	449,840	9.9964	8.979	8.979	9.068	8.943	9.015	50,119	8.9754	-0.40%
2024-03-25	0	10.04	10.02	10.10	9.920	10.10	77,000	769,430	9.9926	9.015	8.997	9.068	8.907	9.068	85,759	8.9720	0.00%
2024-03-22	0	10.04	10.02	10.10	10.02	10.06	51,000	511,220	10.024	9.015	8.997	9.068	8.997	9.032	56,802	9.0001	-0.59%
2024-03-21	0	10.10	10.10	10.24	10.00	10.20	40,000	403,940	10.099	9.068	9.068	9.194	8.979	9.158	44,550	9.0671	-1.37%
2024-03-20	0	10.24	10.18	10.30	10.12	10.30	251,000	2,559,220	10.196	9.194	9.140	9.248	9.086	9.248	279,553	9.1547	1.59%
2024-03-19	0	10.08	10.02	10.08	9.980	10.14	51,480	516,381	10.031	9.050	8.997	9.050	8.961	9.104	57,336	9.0062	-0.59%
2024-03-18	0	10.14	10.12	10.14	10.00	10.16	7,000	70,860	10.123	9.104	9.086	9.104	8.979	9.122	7,796	9.0889	-0.59%
2024-03-15	0	10.20	10.06	10.20	10.08	10.20	16,000	162,920	10.183	9.158	9.032	9.158	9.050	9.158	17,820	9.1425	0.99%
2024-03-14	0	10.10	10.10	10.20	10.08	10.22	5,000	50,580	10.116	9.068	9.068	9.158	9.050	9.176	5,569	9.0828	-1.17%
2024-03-13	0	10.22	10.16	10.22	10.08	10.30	90,000	915,360	10.171	9.176	9.122	9.176	9.050	9.248	100,238	9.1318	0.99%
2024-03-12	0	10.12	10.08	10.14	9.690	10.32	450,960	4,491,211	9.9592	9.086	9.050	9.104	8.700	9.266	502,260	8.9420	-1.94%
2024-03-11	0	10.32	10.32	10.40	10.30	10.50	51,920	538,244	10.367	9.266	9.266	9.338	9.248	9.428	57,826	9.3079	0.19%
2024-03-08	0	10.30	10.28	10.34	10.30	10.34	28,000	288,640	10.309	9.248	9.230	9.284	9.248	9.284	31,185	9.2557	0.39%
2024-03-07	0	10.26	10.24	10.26	10.26	10.30	86,028	885,930	10.298	9.212	9.194	9.212	9.212	9.248	95,814	9.2463	0.20%
2024-03-06	0	10.24	10.20	10.30	10.20	10.30	13,000	133,360	10.258	9.194	9.158	9.248	9.158	9.248	14,479	9.2107	0.39%
2024-03-05	0	10.20	10.16	10.20	10.16	10.34	33,000	338,040	10.244	9.158	9.122	9.158	9.122	9.284	36,754	9.1974	-1.35%
2024-03-04	0	10.34	10.30	10.36	10.28	10.40	101,000	1,046,320	10.360	9.284	9.248	9.302	9.230	9.338	112,490	9.3015	0.58%
2024-03-01	0	10.28	10.26	10.32	10.28	10.32	17,800	183,284	10.297	9.230	9.212	9.266	9.230	9.266	19,825	9.2451	-1.15%
2024-02-29	0	10.40	10.30	10.40	10.32	10.40	7,000	72,440	10.349	9.338	9.248	9.338	9.266	9.338	7,796	9.2916	0.78%
2024-02-28	0	10.32	10.32	10.42	10.30	10.42	57,000	589,160	10.336	9.266	9.266	9.356	9.248	9.356	63,484	9.2804	-0.77%
2024-02-27	0	10.40	10.30	10.54	10.28	10.60	59,000	616,540	10.450	9.338	9.248	9.463	9.230	9.517	65,712	9.3825	1.76%
2024-02-26	0	10.22	10.20	10.38	10.20	10.24	17,860	182,354	10.210	9.176	9.158	9.320	9.158	9.194	19,892	9.1673	0.00%
2024-02-23	0	10.22	10.20	10.28	10.22	10.28	42,028	430,551	10.244	9.176	9.158	9.230	9.176	9.230	46,809	9.1980	-0.39%
2024-02-22	0	10.26	10.22	10.30	10.18	10.26	67,000	683,240	10.198	9.212	9.176	9.248	9.140	9.212	74,622	9.1560	0.98%
2024-02-21	0	10.16	10.14	10.20	10.14	10.24	64,008	652,101	10.188	9.122	9.104	9.158	9.104	9.194	71,289	9.1472	0.00%
2024-02-20	0	10.16	10.18	10.20	10.14	10.24	17,000	172,860	10.168	9.122	9.140	9.158	9.104	9.194	18,934	9.1297	-1.17%
2024-02-19	0	10.28	10.14	10.28	10.20	10.28	15,000	153,640	10.243	9.230	9.104	9.230	9.158	9.230	16,706	9.1965	1.58%
2024-02-16	0	10.12	10.12	10.22	10.00	10.24	28,000	284,580	10.164	9.086	9.086	9.176	8.979	9.194	31,185	9.1255	1.20%
2024-02-15	0	10.00	10.00	10.20	10.00	10.20	8,000	81,380	10.173	8.979	8.979	9.158	8.979	9.158	8,910	9.1335	-0.20%
2024-02-14	0	10.02	9.980	10.20	10.02	10.14	10,000	100,780	10.078	8.997	8.961	9.158	8.997	9.104	11,138	9.0486	-0.79%
2024-02-09	0	10.10	10.08	10.18	10.00	10.10	6,000	60,500	10.083	9.068	9.050	9.140	8.979	9.068	6,683	9.0534	-0.79%
2024-02-08	0	10.18	10.10	10.18	10.10	10.20	18,000	182,580	10.143	9.140	9.068	9.140	9.068	9.158	20,048	9.1073	1.90%
2024-02-07	0	9.990	9.990	10.26	9.970	10.24	131,038	1,316,469	10.046	8.970	8.970	9.212	8.952	9.194	145,945	9.0203	-1.48%
2024-02-06	0	10.14	10.06	10.26	10.06	10.14	26,000	262,920	10.112	9.104	9.032	9.212	9.032	9.104	28,958	9.0794	0.40%
2024-02-05	0	10.10	9.940	10.10	9.910	10.10	26,840	267,240	9.9568	9.068	8.925	9.068	8.898	9.068	29,893	8.9398	1.20%
2024-02-02	0	9.980	9.980	10.00	9.860	9.900	12,000	118,400	9.8667	8.961	8.961	8.979	8.853	8.889	13,365	8.8589	-1.19%
2024-02-01	0	10.10	10.02	10.12	10.08	10.30	14,000	141,960	10.140	9.068	8.997	9.086	9.050	9.248	15,593	9.1043	-0.59%
2024-01-31	0	10.16	10.00	10.20	10.00	10.20	9,000	91,420	10.158	9.122	8.979	9.158	8.979	9.158	10,024	9.1203	1.80%
2024-01-30	0	9.980	9.980	10.04	9.700	10.10	68,000	667,860	9.8215	8.961	8.961	9.015	8.709	9.068	75,736	8.8183	-1.19%
2024-01-29	0	10.10	10.08	10.30	10.00	10.20	12,000	121,200	10.100	9.068	9.050	9.248	8.979	9.158	13,365	9.0684	0.00%
2024-01-26	0	10.10	10.10	10.20	10.10	10.20	10,200	103,780	10.175	9.068	9.068	9.158	9.068	9.158	11,360	9.1353	-0.79%
2024-01-25	0	10.18	10.10	10.20	10.00	10.20	25,000	254,220	10.169	9.140	9.068	9.158	8.979	9.158	27,844	9.1302	1.39%
2024-01-24	0	10.04	9.980	10.04	9.950	10.10	31,000	311,210	10.039	9.015	8.961	9.015	8.934	9.068	34,526	9.0137	-0.59%
2024-01-23	0	10.10	10.02	10.16	10.02	10.20	15,000	151,000	10.067	9.068	8.997	9.122	8.997	9.158	16,706	9.0385	1.00%
2024-01-22	0	10.00	9.970	10.00	9.960	10.16	98,037	981,324	10.010	8.979	8.952	8.979	8.943	9.122	109,189	8.9873	-1.96%
2024-01-19	0	10.20	10.20	10.40	10.20	10.26	20,000	204,160	10.208	9.158	9.158	9.338	9.158	9.212	22,275	9.1654	0.20%
2024-01-18	0	10.18	10.18	10.38	10.12	10.14	17,000	172,000	10.118	9.140	9.140	9.320	9.086	9.104	18,934	9.0842	0.39%
2024-01-17	0	10.14	10.12	10.30	10.12	10.30	14,000	143,360	10.240	9.104	9.086	9.248	9.086	9.248	15,593	9.1941	-2.50%
2024-01-16	0	10.40	10.40	10.50	10.38	10.50	13,000	135,140	10.395	9.338	9.338	9.428	9.320	9.428	14,479	9.3336	-1.89%
2024-01-15	0	10.60	10.60	10.74	-	-	0	0	-	9.517	9.517	9.643	-	-	0	-	0.00%
2024-01-12	0	10.60	10.50	10.60	10.60	10.60	1,000	10,600	10.600	9.517	9.428	9.517	9.517	9.517	1,114	9.5173	0.00%
2024-01-11	0	10.60	10.52	10.68	10.40	10.60	11,000	116,400	10.582	9.517	9.446	9.589	9.338	9.517	12,251	9.5010	0.00%
2024-01-10	0	10.60	10.50	10.60	10.60	10.60	3,000	31,800	10.600	9.517	9.428	9.517	9.517	9.517	3,341	9.5173	-0.19%
2024-01-09	0	10.62	10.60	10.76	-	-	0	0	-	9.535	9.517	9.661	-	-	0	-	0.00%
2024-01-08	0	10.62	10.62	10.76	10.44	10.62	32,036	338,708	10.573	9.535	9.535	9.661	9.374	9.535	35,680	9.4928	-1.67%
2024-01-05	0	10.80	10.78	10.86	10.78	10.90	26,000	281,860	10.841	9.697	9.679	9.751	9.679	9.787	28,958	9.7335	-0.18%
2024-01-04	0	10.82	10.80	10.90	10.70	10.90	78,000	844,320	10.825	9.715	9.697	9.787	9.607	9.787	86,873	9.7190	1.88%
2024-01-03	0	10.62	10.62	10.70	-	-	0	0	-	9.535	9.535	9.607	-	-	0	-	0.19%
2024-01-02	0	10.60	10.60	10.78	10.60	10.70	11,000	117,300	10.664	9.517	9.517	9.679	9.517	9.607	12,251	9.5745	-0.93%
2023-12-29	0	10.70	10.64	10.80	10.62	10.80	22,000	234,800	10.673	9.607	9.553	9.697	9.535	9.697	24,503	9.5826	-0.93%
2023-12-28	0	10.80	10.70	10.80	10.68	10.80	57,000	614,200	10.775	9.697	9.607	9.697	9.589	9.697	63,484	9.6748	1.89%
2023-12-27	0	10.60	10.54	10.70	10.50	10.60	17,000	179,680	10.569	9.517	9.463	9.607	9.428	9.517	18,934	9.4899	1.73%
2023-12-22	0	10.42	10.42	10.80	10.40	10.46	4,001	41,790	10.445	9.356	9.356	9.697	9.338	9.392	4,456	9.3781	-4.05%
2023-12-21	0	10.86	10.66	10.80	10.44	11.00	58,037	617,426	10.638	9.751	9.571	9.697	9.374	9.876	64,639	9.5519	4.83%
2023-12-20	0	10.36	10.34	10.44	10.20	10.36	12,000	123,760	10.313	9.302	9.284	9.374	9.158	9.302	13,365	9.2599	0.39%
2023-12-19	0	10.32	10.22	10.32	10.32	10.32	3,000	30,960	10.320	9.266	9.176	9.266	9.266	9.266	3,341	9.2659	0.00%
2023-12-18	0	10.32	10.32	10.40	10.30	10.38	11,000	113,960	10.360	9.266	9.266	9.338	9.248	9.320	12,251	9.3018	-0.77%
2023-12-15	0	10.40	10.30	10.40	10.26	10.40	56,000	579,220	10.343	9.338	9.248	9.338	9.212	9.338	62,370	9.2868	1.76%
2023-12-14	0	10.22	10.20	10.28	10.14	10.22	17,000	173,300	10.194	9.176	9.158	9.230	9.104	9.176	18,934	9.1529	1.19%
2023-12-13	0	10.10	10.10	10.20	10.08	10.08	3,000	30,240	10.080	9.068	9.068	9.158	9.050	9.050	3,341	9.0504	-0.98%
2023-12-12	0	10.20	10.10	10.20	10.12	10.20	11,000	111,800	10.164	9.158	9.068	9.158	9.086	9.158	12,251	9.1255	0.39%
2023-12-11	0	10.16	10.08	10.16	10.08	10.24	11,000	111,260	10.115	9.122	9.050	9.122	9.050	9.194	12,251	9.0815	0.00%
2023-12-08	0	10.16	10.16	10.32	10.16	10.16	3,000	30,480	10.160	9.122	9.122	9.266	9.122	9.122	3,341	9.1223	-0.39%
2023-12-07	0	10.20	10.14	10.22	10.12	10.22	27,038	275,328	10.183	9.158	9.104	9.176	9.086	9.176	30,114	9.1429	0.00%
2023-12-06	0	10.20	10.08	10.20	10.00	10.20	26,000	262,920	10.112	9.158	9.050	9.158	8.979	9.158	28,958	9.0794	0.00%
2023-12-05	0	10.20	10.16	10.22	10.04	10.24	149,000	1,505,220	10.102	9.158	9.122	9.176	9.015	9.194	165,950	9.0703	-0.78%
2023-12-04	0	10.28	10.22	10.40	10.20	10.26	33,000	337,960	10.241	9.230	9.176	9.338	9.158	9.212	36,754	9.1952	0.78%
2023-12-01	0	10.20	10.18	10.30	10.20	10.40	19,000	195,980	10.315	9.158	9.140	9.248	9.158	9.338	21,161	9.2612	-1.35%
2023-11-30	0	10.34	10.30	10.34	10.22	10.40	9,000	92,760	10.307	9.284	9.248	9.284	9.176	9.338	10,024	9.2540	0.39%
2023-11-29	0	10.30	10.24	10.30	10.26	10.48	70,000	724,340	10.348	9.248	9.194	9.248	9.212	9.410	77,963	9.2908	-1.53%
2023-11-28	0	10.46	10.44	10.48	10.30	10.50	32,000	334,840	10.464	9.392	9.374	9.410	9.248	9.428	35,640	9.3950	1.75%
2023-11-27	0	10.28	10.28	10.38	10.26	10.28	6,000	61,640	10.273	9.230	9.230	9.320	9.212	9.230	6,683	9.2240	0.19%
2023-11-24	0	10.26	10.22	10.32	10.22	10.28	31,000	317,700	10.248	9.212	9.176	9.266	9.176	9.230	34,526	9.2016	0.00%
2023-11-23	0	10.26	10.26	10.36	10.20	10.32	2,000	20,520	10.260	9.212	9.212	9.302	9.158	9.266	2,228	9.2121	-0.77%
2023-11-22	0	10.34	10.32	10.44	10.30	10.40	31,000	320,060	10.325	9.284	9.266	9.374	9.248	9.338	34,526	9.2700	-0.96%
2023-11-21	0	10.44	10.30	10.46	10.38	10.46	51,056	532,305	10.426	9.374	9.248	9.392	9.320	9.392	56,864	9.3610	0.58%
2023-11-20	0	10.38	10.28	10.38	10.24	10.40	52,000	538,780	10.361	9.320	9.230	9.320	9.194	9.338	57,915	9.3029	3.39%
2023-11-17	0	10.04	10.04	10.20	10.04	10.20	11,000	111,140	10.104	9.015	9.015	9.158	9.015	9.158	12,251	9.0717	-0.59%
2023-11-16	0	10.10	10.06	10.20	10.10	10.20	10,000	101,800	10.180	9.068	9.032	9.158	9.068	9.158	11,138	9.1402	-0.98%
2023-11-15	0	10.20	10.20	10.24	10.10	10.22	35,000	355,480	10.157	9.158	9.158	9.194	9.068	9.176	38,982	9.1192	0.99%
2023-11-14	0	10.10	10.00	10.10	9.980	10.12	35,000	350,450	10.013	9.068	8.979	9.068	8.961	9.086	38,982	8.9902	1.00%
2023-11-13	0	10.00	9.990	10.00	10.00	10.24	96,000	964,060	10.042	8.979	8.970	8.979	8.979	9.194	106,921	9.0166	-1.38%
2023-11-10	0	10.14	10.02	10.14	10.00	10.36	136,000	1,366,020	10.044	9.104	8.997	9.104	8.979	9.302	151,471	9.0184	1.50%
2023-11-09	0	9.990	9.920	10.00	9.920	10.00	5,000	49,810	9.9620	8.970	8.907	8.979	8.907	8.979	5,569	8.9445	0.71%
2023-11-08	0	9.920	9.900	10.00	9.920	10.00	2,000	19,920	9.9600	8.907	8.889	8.979	8.907	8.979	2,228	8.9427	-0.80%
2023-11-07	0	10.00	9.930	10.00	9.910	10.10	9,000	89,880	9.9867	8.979	8.916	8.979	8.898	9.068	10,024	8.9666	0.10%
2023-11-06	0	9.990	9.930	9.990	9.840	10.00	93,000	926,560	9.9630	8.970	8.916	8.970	8.835	8.979	103,579	8.9454	0.91%
2023-11-03	0	9.900	9.860	9.900	9.830	9.940	30,000	296,970	9.8990	8.889	8.853	8.889	8.826	8.925	33,413	8.8879	0.10%
2023-11-02	0	9.890	9.860	9.980	9.890	9.890	2,000	19,780	9.8900	8.880	8.853	8.961	8.880	8.880	2,228	8.8798	0.61%
2023-11-01	0	9.830	9.800	9.850	9.800	9.830	28,000	274,990	9.8211	8.826	8.799	8.844	8.799	8.826	31,185	8.8180	-0.71%
2023-10-31	0	9.900	9.820	9.900	9.840	10.00	26,000	258,490	9.9419	8.889	8.817	8.889	8.835	8.979	28,958	8.9265	0.71%
2023-10-30	0	9.830	9.820	9.920	9.800	9.830	33,000	323,780	9.8115	8.826	8.817	8.907	8.799	8.826	36,754	8.8094	0.31%
2023-10-27	0	9.800	9.800	9.920	9.800	9.910	67,000	660,480	9.8579	8.799	8.799	8.907	8.799	8.898	74,622	8.8510	-2.00%
2023-10-26	0	10.00	9.850	10.02	9.840	10.18	41,000	406,060	9.9039	8.979	8.844	8.997	8.835	9.140	45,664	8.8923	0.00%
2023-10-25	0	10.00	10.10	10.38	10.00	10.10	17,000	170,420	10.025	8.979	9.068	9.320	8.979	9.068	18,934	9.0008	-0.99%
2023-10-24	0	10.10	10.10	10.16	10.06	10.10	8,000	80,760	10.095	9.068	9.068	9.122	9.032	9.068	8,910	9.0639	-0.20%
2023-10-20	0	10.12	10.06	10.12	10.14	10.16	4,000	40,600	10.150	9.086	9.032	9.086	9.104	9.122	4,455	9.1133	0.00%
2023-10-19	0	10.12	10.16	10.26	10.10	10.22	25,000	254,080	10.163	9.086	9.122	9.212	9.068	9.176	27,844	9.1251	-1.94%
2023-10-18	0	10.32	10.22	10.48	10.18	10.48	29,000	300,740	10.370	9.266	9.176	9.410	9.140	9.410	32,299	9.3111	1.98%
2023-10-17	0	10.12	10.12	10.20	10.10	10.12	13,000	131,500	10.115	9.086	9.086	9.158	9.068	9.086	14,479	9.0822	0.00%
2023-10-16	0	10.12	10.02	10.12	10.12	10.14	21,500	217,520	10.117	9.086	8.997	9.086	9.086	9.104	23,946	9.0839	0.00%
2023-10-13	0	10.12	10.12	10.16	10.10	10.16	4,000	40,540	10.135	9.086	9.086	9.122	9.068	9.122	4,455	9.0998	-0.39%
2023-10-12	0	10.16	10.14	10.30	10.14	10.16	6,000	60,900	10.150	9.122	9.104	9.248	9.104	9.122	6,683	9.1133	0.20%
2023-10-11	0	10.14	10.10	10.24	10.10	10.20	13,000	132,200	10.169	9.104	9.068	9.194	9.068	9.158	14,479	9.1306	0.60%
2023-10-10	0	10.08	10.08	10.28	10.00	10.08	49,000	491,780	10.036	9.050	9.050	9.230	8.979	9.050	54,574	9.0112	-0.20%
2023-10-09	0	10.10	10.10	-	10.10	10.10	1,000	10,100	10.100	9.068	9.068	-	9.068	9.068	1,114	9.0684	0.20%
2023-10-06	0	10.08	10.06	10.08	10.08	10.18	47,000	474,920	10.105	9.050	9.032	9.050	9.050	9.140	52,347	9.0726	-0.98%
2023-10-05	0	10.18	10.10	10.38	10.16	10.18	15,000	152,660	10.177	9.140	9.068	9.320	9.122	9.140	16,706	9.1378	0.20%
2023-10-04	0	10.16	10.16	10.20	10.16	10.16	4,000	40,640	10.160	9.122	9.122	9.158	9.122	9.122	4,455	9.1223	0.00%
2023-10-03	0	10.16	10.20	10.28	10.10	10.34	37,000	375,640	10.152	9.122	9.158	9.230	9.068	9.284	41,209	9.1155	-2.87%
2023-09-29	0	10.46	10.30	10.46	10.30	10.46	30,000	311,180	10.373	9.392	9.248	9.392	9.248	9.392	33,413	9.3132	0.58%
2023-09-28	0	10.40	10.28	10.56	10.26	10.56	9,000	94,300	10.478	9.338	9.230	9.481	9.212	9.481	10,024	9.4076	-0.19%
2023-09-27	0	10.42	10.42	10.60	10.32	10.38	22,000	227,100	10.323	9.356	9.356	9.517	9.266	9.320	24,503	9.2684	0.39%
2023-09-26	0	10.38	10.38	10.60	10.36	10.62	12,000	125,360	10.447	9.320	9.320	9.517	9.302	9.535	13,365	9.3797	-2.26%
2023-09-25	0	10.62	10.56	10.62	10.58	10.72	28,000	297,620	10.629	9.535	9.481	9.535	9.499	9.625	31,185	9.5436	0.47%
2023-09-22	0	10.80	10.72	10.80	10.70	10.80	8,000	86,100	10.763	9.490	9.420	9.490	9.403	9.490	9,104	9.4574	0.37%
2023-09-21	0	10.76	10.76	10.80	10.70	10.76	7,008	75,126	10.720	9.455	9.455	9.490	9.403	9.455	7,975	9.4201	-0.19%
2023-09-20	0	10.78	10.76	10.80	10.72	10.78	8,000	85,900	10.738	9.473	9.455	9.490	9.420	9.473	9,104	9.4355	-0.19%
2023-09-19	0	10.80	10.74	10.80	10.68	10.80	37,000	398,580	10.772	9.490	9.438	9.490	9.385	9.490	42,106	9.4662	0.75%
2023-09-18	0	10.72	10.72	10.76	10.72	10.80	72,000	774,420	10.756	9.420	9.420	9.455	9.420	9.490	81,935	9.4516	-1.47%
2023-09-15	0	10.88	10.80	10.88	10.80	10.88	6,000	65,200	10.867	9.561	9.490	9.561	9.490	9.561	6,828	9.5490	0.74%
2023-09-14	0	10.80	10.80	10.88	10.78	10.82	49,000	529,420	10.804	9.490	9.490	9.561	9.473	9.508	55,762	9.4943	0.00%
2023-09-13	0	10.80	10.80	10.88	10.80	10.92	110,000	1,195,040	10.864	9.490	9.490	9.561	9.490	9.596	125,179	9.5466	-1.46%
2023-09-12	0	10.96	10.92	10.96	10.92	10.98	14,000	153,140	10.939	9.631	9.596	9.631	9.596	9.649	15,932	9.6122	0.37%
2023-09-11	0	10.92	10.92	10.98	10.90	10.98	62,000	677,320	10.925	9.596	9.596	9.649	9.578	9.649	70,556	9.5998	-0.73%
2023-09-07	0	11.00	10.98	11.00	-	-	0	0	-	9.666	9.649	9.666	-	-	0	-	0.00%
2023-09-06	0	11.00	10.96	11.00	10.96	11.04	191,000	2,096,820	10.978	9.666	9.631	9.666	9.631	9.701	217,357	9.6469	-0.36%
2023-09-05	0	11.04	11.02	11.04	10.98	11.04	84,000	927,240	11.039	9.701	9.684	9.701	9.649	9.701	95,591	9.7000	0.00%
2023-09-04	0	11.04	11.04	11.10	11.04	11.16	25,000	278,500	11.140	9.701	9.701	9.754	9.701	9.807	28,450	9.7892	0.36%
2023-08-31	0	11.00	11.00	11.18	11.00	11.08	2,000	22,080	11.040	9.666	9.666	9.824	9.666	9.736	2,276	9.7013	-0.36%
2023-08-30	0	11.04	11.02	11.18	-	-	0	0	-	9.701	9.684	9.824	-	-	0	-	0.00%
2023-08-29	0	11.04	11.04	11.08	10.98	11.06	37,000	408,840	11.050	9.701	9.701	9.736	9.649	9.719	42,106	9.7098	0.55%
2023-08-28	0	10.98	10.96	11.08	10.92	11.20	82,000	904,800	11.034	9.649	9.631	9.736	9.596	9.842	93,315	9.6961	-1.08%
2023-08-25	0	11.10	11.10	11.32	11.10	11.10	3,000	33,300	11.100	9.754	9.754	9.947	9.754	9.754	3,414	9.7540	0.00%
2023-08-24	0	11.10	11.10	11.18	11.08	11.10	9,000	99,840	11.093	9.754	9.754	9.824	9.736	9.754	10,242	9.7482	0.00%
2023-08-23	0	11.10	11.10	11.30	-	-	0	0	-	9.754	9.754	9.930	-	-	0	-	0.00%
2023-08-22	0	11.10	11.00	11.16	11.10	11.12	21,000	233,120	11.101	9.754	9.666	9.807	9.754	9.772	23,898	9.7549	1.09%
2023-08-21	0	10.98	10.98	11.04	10.98	11.14	77,000	848,360	11.018	9.649	9.649	9.701	9.649	9.789	87,625	9.6817	-1.96%
2023-08-18	0	11.20	11.20	11.38	11.16	11.40	18,660	210,453	11.278	9.842	9.842	10.00	9.807	10.02	21,235	9.9107	-0.88%
2023-08-17	0	11.30	11.16	11.30	11.12	11.30	24,000	269,340	11.223	9.930	9.807	9.930	9.772	9.930	27,312	9.8617	0.53%
2023-08-16	0	11.24	11.18	11.30	11.24	11.26	7,200	80,920	11.239	9.877	9.824	9.930	9.877	9.895	8,194	9.8761	0.90%
2023-08-15	0	11.14	11.14	11.28	11.12	11.30	11,000	123,120	11.193	9.789	9.789	9.912	9.772	9.930	12,518	9.8355	-0.54%
2023-08-14	0	11.20	11.20	11.28	11.12	11.20	33,000	368,480	11.166	9.842	9.842	9.912	9.772	9.842	37,554	9.8121	-0.53%
2023-08-11	0	11.26	11.24	11.26	11.26	11.26	5,000	56,300	11.260	9.895	9.877	9.895	9.895	9.895	5,690	9.8946	-1.92%
2023-08-10	0	11.48	11.30	11.50	-	-	0	0	-	10.09	9.930	10.11	-	-	0	-	0.00%
2023-08-09	0	11.48	11.32	11.48	11.30	11.48	14,000	160,380	11.456	10.09	9.947	10.09	9.930	10.09	15,932	10.067	1.77%
2023-08-08	0	11.28	11.18	11.36	11.02	11.28	27,000	299,620	11.097	9.912	9.824	9.982	9.684	9.912	30,726	9.7514	-1.05%
2023-08-07	0	11.40	11.40	11.48	11.40	11.50	44,000	505,020	11.478	10.02	10.02	10.09	10.02	10.11	50,072	10.086	0.88%
2023-08-04	0	11.30	11.28	11.44	11.30	11.58	117,000	1,341,660	11.467	9.930	9.912	10.05	9.930	10.18	133,145	10.077	0.71%
2023-08-03	0	11.22	11.22	11.30	-	-	0	0	-	9.859	9.859	9.930	-	-	0	-	0.54%
2023-08-02	0	11.16	11.16	11.30	11.16	11.20	16,000	179,000	11.188	9.807	9.807	9.930	9.807	9.842	18,208	9.8309	-0.36%
2023-08-01	0	11.20	11.20	11.32	11.16	11.36	6,000	67,440	11.240	9.842	9.842	9.947	9.807	9.982	6,828	9.8770	-0.36%
2023-07-31	0	11.24	11.14	11.30	11.24	11.30	70,000	789,420	11.277	9.877	9.789	9.930	9.877	9.930	79,660	9.9099	0.72%
2023-07-28	0	11.16	11.16	11.28	11.16	11.22	61,000	680,940	11.163	9.807	9.807	9.912	9.807	9.859	69,418	9.8093	0.00%
2023-07-27	0	11.16	11.16	11.28	11.16	11.20	37,000	413,560	11.177	9.807	9.807	9.912	9.807	9.842	42,106	9.8219	0.00%
2023-07-26	0	11.16	11.14	11.16	11.14	11.20	28,000	312,580	11.164	9.807	9.789	9.807	9.789	9.842	31,864	9.8099	-0.36%
2023-07-25	0	11.20	11.20	11.22	11.10	11.20	33,000	366,920	11.119	9.842	9.842	9.859	9.754	9.842	37,554	9.7705	0.90%
2023-07-24	0	11.10	11.10	11.40	11.06	11.14	29,000	321,660	11.092	9.754	9.754	10.02	9.719	9.789	33,002	9.7467	0.00%
2023-07-21	0	11.10	11.10	11.34	11.10	11.12	11,000	122,300	11.118	9.754	9.754	9.965	9.754	9.772	12,518	9.7700	-0.54%
2023-07-20	0	11.16	11.16	11.32	11.16	11.16	27,054	301,868	11.158	9.807	9.807	9.947	9.807	9.807	30,787	9.8050	0.00%
2023-07-19	0	11.16	11.12	11.26	11.04	11.16	11,904	132,142	11.101	9.807	9.772	9.895	9.701	9.807	13,547	9.7546	0.36%
2023-07-18	0	11.12	11.08	11.12	11.08	11.12	24,000	266,840	11.118	9.772	9.736	9.772	9.736	9.772	27,312	9.7701	0.00%
2023-07-14	0	11.12	11.12	11.26	11.12	11.34	88,000	984,600	11.189	9.772	9.772	9.895	9.772	9.965	100,143	9.8319	-0.54%
2023-07-13	0	11.18	11.18	11.28	11.12	11.36	4,200	47,212	11.241	9.824	9.824	9.912	9.772	9.982	4,780	9.8779	0.54%
2023-07-12	0	11.12	11.12	11.30	11.12	11.36	6,000	66,980	11.163	9.772	9.772	9.930	9.772	9.982	6,828	9.8097	0.18%
2023-07-11	0	11.10	11.10	11.24	11.06	11.24	14,000	156,740	11.196	9.754	9.754	9.877	9.719	9.877	15,932	9.8381	-0.72%
2023-07-10	0	11.18	11.16	11.46	11.16	11.20	6,000	67,040	11.173	9.824	9.807	10.07	9.807	9.842	6,828	9.8185	0.18%
2023-07-07	0	11.16	11.16	11.20	11.06	11.16	11,000	122,340	11.122	9.807	9.807	9.842	9.719	9.807	12,518	9.7732	-0.53%
2023-07-06	0	11.22	11.20	11.22	11.20	11.32	14,000	157,460	11.247	9.859	9.842	9.859	9.842	9.947	15,932	9.8833	-0.88%
2023-07-05	0	11.32	11.32	11.48	11.14	11.48	25,000	281,220	11.249	9.947	9.947	10.09	9.789	10.09	28,450	9.8848	-2.41%
2023-07-04	0	11.60	11.56	11.60	11.56	11.60	11,000	127,200	11.564	10.19	10.16	10.19	10.16	10.19	12,518	10.161	0.35%
2023-07-03	0	11.56	11.50	11.56	11.48	11.56	41,000	472,880	11.534	10.16	10.11	10.16	10.09	10.16	46,658	10.135	0.00%
2023-06-30	0	11.56	11.50	11.56	11.48	11.56	14,000	161,260	11.519	10.16	10.11	10.16	10.09	10.16	15,932	10.122	0.00%
2023-06-29	0	11.56	11.50	11.60	11.30	11.58	174,000	1,991,680	11.446	10.16	10.11	10.19	9.930	10.18	198,011	10.058	2.48%
2023-06-28	0	11.28	11.28	11.34	11.26	11.36	12,000	135,620	11.302	9.912	9.912	9.965	9.895	9.982	13,656	9.9312	0.36%
2023-06-27	0	11.24	11.24	11.30	11.12	11.22	3,000	33,460	11.153	9.877	9.877	9.930	9.772	9.859	3,414	9.8009	0.18%
2023-06-26	0	11.22	11.22	11.36	11.22	11.36	19,000	215,700	11.353	9.859	9.859	9.982	9.859	9.982	21,622	9.9760	-1.23%
2023-06-23	0	11.36	11.30	11.36	11.30	11.36	61,000	690,320	11.317	9.982	9.930	9.982	9.930	9.982	69,418	9.9445	0.00%
2023-06-21	0	11.36	11.30	11.36	11.30	11.40	28,150	319,050	11.334	9.982	9.930	9.982	9.930	10.02	32,034	9.9596	1.43%
2023-06-20	0	11.20	11.20	11.36	11.20	11.38	14,000	157,800	11.271	9.842	9.842	9.982	9.842	10.00	15,932	9.9047	0.18%
2023-06-19	0	11.18	11.16	11.38	11.14	11.18	132,000	1,470,560	11.141	9.824	9.807	10.00	9.789	9.824	150,215	9.7897	0.36%
2023-06-16	0	11.14	11.10	11.14	11.10	11.14	36,000	400,660	11.129	9.789	9.754	9.789	9.754	9.789	40,968	9.7799	0.18%
2023-06-15	0	11.12	11.12	11.14	11.10	11.14	17,000	189,240	11.132	9.772	9.772	9.789	9.754	9.789	19,346	9.7819	0.00%
2023-06-14	0	11.12	11.10	11.20	11.08	11.24	15,000	166,980	11.132	9.772	9.754	9.842	9.736	9.877	17,070	9.7821	-1.42%
2023-06-13	0	11.28	11.22	11.28	11.20	11.42	31,000	348,640	11.246	9.912	9.859	9.912	9.842	10.04	35,278	9.8827	-0.53%
2023-06-12	0	11.34	11.30	11.34	11.36	11.48	20,000	227,960	11.398	9.965	9.930	9.965	9.982	10.09	22,760	10.016	1.16%
2023-06-09	0	11.50	11.50	11.60	11.48	11.58	37,000	425,560	11.502	9.851	9.851	9.936	9.834	9.919	43,195	9.8521	0.00%
2023-06-08	0	11.50	11.48	11.50	11.48	11.50	45,000	517,360	11.497	9.851	9.834	9.851	9.834	9.851	52,534	9.8480	-0.35%
2023-06-07	0	11.54	11.54	11.56	11.48	11.54	6,008	69,132	11.507	9.885	9.885	9.902	9.834	9.885	7,014	9.8564	0.35%
2023-06-06	0	11.50	11.48	11.50	11.50	11.60	18,000	207,760	11.542	9.851	9.834	9.851	9.851	9.936	21,014	9.8868	-0.86%
2023-06-05	0	11.60	11.50	11.60	11.46	11.60	12,000	137,920	11.493	9.936	9.851	9.936	9.816	9.936	14,009	9.8450	1.22%
2023-06-02	0	11.46	11.44	11.50	11.40	11.46	39,000	445,740	11.429	9.816	9.799	9.851	9.765	9.816	45,530	9.7901	0.53%
2023-06-01	0	11.40	11.38	11.40	11.40	11.68	32,000	367,400	11.481	9.765	9.748	9.765	9.765	10.00	37,358	9.8346	-0.52%
2023-05-31	0	11.46	11.40	11.56	11.46	11.50	21,000	241,220	11.487	9.816	9.765	9.902	9.816	9.851	24,516	9.8393	-0.69%
2023-05-30	0	11.54	11.54	11.58	11.50	11.58	10,000	115,460	11.546	9.885	9.885	9.919	9.851	9.919	11,674	9.8901	-0.35%
2023-05-29	0	11.58	11.54	11.58	11.50	11.60	43,000	498,180	11.586	9.919	9.885	9.919	9.851	9.936	50,200	9.9240	-0.17%
2023-05-25	0	11.60	11.50	11.84	11.50	11.60	25,000	288,540	11.542	9.936	9.851	10.14	9.851	9.936	29,186	9.8863	0.00%
2023-05-24	0	11.60	11.52	11.60	11.52	11.62	34,000	393,360	11.569	9.936	9.868	9.936	9.868	9.953	39,693	9.9101	0.52%
2023-05-23	0	11.54	11.52	11.54	11.50	11.54	22,000	253,700	11.532	9.885	9.868	9.885	9.851	9.885	25,684	9.8779	0.00%
2023-05-22	0	11.54	11.52	11.54	11.52	11.54	76,000	876,840	11.537	9.885	9.868	9.885	9.868	9.885	88,725	9.8827	0.17%
2023-05-19	0	11.52	11.52	11.54	11.52	11.60	49,000	566,000	11.551	9.868	9.868	9.885	9.868	9.936	57,204	9.8944	-0.69%
2023-05-18	0	11.60	11.56	11.60	11.58	11.62	42,000	487,240	11.601	9.936	9.902	9.936	9.919	9.953	49,032	9.9372	-0.17%
2023-05-17	0	11.62	11.60	11.68	11.56	11.76	130,000	1,505,920	11.584	9.953	9.936	10.00	9.902	10.07	151,766	9.9226	0.52%
2023-05-16	0	11.56	11.56	11.68	11.56	11.70	66,796	777,062	11.633	9.902	9.902	10.00	9.902	10.02	77,980	9.9649	-1.70%
2023-05-15	0	11.76	11.70	11.78	11.66	11.80	29,140	342,741	11.762	10.07	10.02	10.09	9.988	10.11	34,019	10.075	0.51%
2023-05-12	0	11.70	11.70	11.74	11.70	11.80	115,000	1,352,500	11.761	10.02	10.02	10.06	10.02	10.11	134,255	10.074	0.34%
2023-05-11	0	11.66	11.66	11.70	11.60	11.80	53,000	620,140	11.701	9.988	9.988	10.02	9.936	10.11	61,874	10.023	-0.34%
2023-05-10	0	11.70	11.70	11.78	11.70	11.74	43,000	503,780	11.716	10.02	10.02	10.09	10.02	10.06	50,200	10.036	-0.34%
2023-05-09	0	11.74	11.74	11.78	11.60	11.80	35,000	411,440	11.755	10.06	10.06	10.09	9.936	10.11	40,860	10.069	-0.34%
2023-05-08	0	11.78	11.72	11.78	11.66	11.80	100,018	1,179,612	11.794	10.09	10.04	10.09	9.988	10.11	116,764	10.103	0.00%
2023-05-05	0	11.78	11.66	11.78	11.62	11.80	19,000	223,700	11.774	10.09	9.988	10.09	9.953	10.11	22,181	10.085	0.51%
2023-05-04	0	11.72	11.62	11.80	11.50	11.72	30,000	347,760	11.592	10.04	9.953	10.11	9.851	10.04	35,023	9.9295	1.56%
2023-05-03	0	11.54	11.54	11.78	11.52	11.80	27,000	315,100	11.670	9.885	9.885	10.09	9.868	10.11	31,521	9.9966	-2.20%
2023-05-02	0	11.80	11.72	11.88	11.60	11.84	6,000	70,280	11.713	10.11	10.04	10.18	9.936	10.14	7,005	10.033	2.61%
2023-04-28	0	11.50	11.50	11.78	11.20	11.92	35,000	406,560	11.616	9.851	9.851	10.09	9.594	10.21	40,860	9.9500	-2.04%
2023-04-27	0	11.74	11.74	11.76	11.68	11.72	15,000	175,740	11.716	10.06	10.06	10.07	10.00	10.04	17,511	10.036	0.00%
2023-04-26	0	11.74	11.74	11.84	11.74	11.76	4,000	47,020	11.755	10.06	10.06	10.14	10.06	10.07	4,670	10.069	0.51%
2023-04-25	0	11.68	11.68	11.84	11.66	11.72	19,000	222,120	11.691	10.00	10.00	10.14	9.988	10.04	22,181	10.014	0.00%
2023-04-24	0	11.68	11.66	11.82	11.66	11.82	23,000	269,220	11.705	10.00	9.988	10.12	9.988	10.12	26,851	10.026	-0.68%
2023-04-21	0	11.76	11.70	11.76	11.72	11.76	8,000	94,040	11.755	10.07	10.02	10.07	10.04	10.07	9,339	10.069	-0.17%
2023-04-20	0	11.78	11.70	11.78	11.78	11.78	4,000	47,120	11.780	10.09	10.02	10.09	10.09	10.09	4,670	10.091	0.00%
2023-04-19	0	11.78	11.74	11.82	11.78	11.82	12,000	141,620	11.802	10.09	10.06	10.12	10.09	10.12	14,009	10.109	-0.17%
2023-04-18	0	11.80	11.80	11.90	11.80	11.90	42,500	502,930	11.834	10.11	10.11	10.19	10.11	10.19	49,616	10.136	0.00%
2023-04-17	0	11.80	11.80	11.92	-	-	3,000	35,400	11.800	10.11	10.11	10.21	-	-	3,502	10.108	0.00%
2023-04-14	0	11.80	11.72	11.92	11.62	11.90	21,000	248,100	11.814	10.11	10.04	10.21	9.953	10.19	24,516	10.120	-0.67%
2023-04-13	0	11.88	11.72	11.90	11.68	11.88	4,435	51,996	11.724	10.18	10.04	10.19	10.00	10.18	5,178	10.043	0.51%
2023-04-12	0	11.82	11.70	11.82	11.72	11.82	5,050	59,231	11.729	10.12	10.02	10.12	10.04	10.12	5,896	10.047	1.03%
2023-04-11	0	11.70	11.70	11.82	11.68	11.84	10,000	117,880	11.788	10.02	10.02	10.12	10.00	10.14	11,674	10.097	-1.18%
2023-04-06	0	11.84	11.70	11.84	-	-	0	0	-	10.14	10.02	10.14	-	-	0	-	0.00%
2023-04-04	0	11.84	11.68	11.86	11.76	11.84	13,000	153,360	11.797	10.14	10.00	10.16	10.07	10.14	15,177	10.105	-0.34%
2023-04-03	0	11.88	11.70	11.96	-	-	0	0	-	10.18	10.02	10.24	-	-	0	-	0.00%
2023-03-31	0	11.88	11.78	11.88	11.80	11.96	14,000	165,540	11.824	10.18	10.09	10.18	10.11	10.24	16,344	10.128	0.85%
2023-03-30	0	11.78	11.78	11.90	11.78	11.80	10,000	117,820	11.782	10.09	10.09	10.19	10.09	10.11	11,674	10.092	0.00%
2023-03-29	0	11.78	11.78	11.92	11.62	11.92	9,000	106,440	11.827	10.09	10.09	10.21	9.953	10.21	10,507	10.130	1.38%
2023-03-28	0	11.62	11.58	11.76	11.62	11.62	4,000	46,480	11.620	9.953	9.919	10.07	9.953	9.953	4,670	9.9535	0.00%
2023-03-27	0	11.62	11.62	11.72	11.58	11.70	21,000	244,420	11.639	9.953	9.953	10.04	9.919	10.02	24,516	9.9698	-1.36%
2023-03-24	0	11.78	11.78	11.90	11.78	11.80	6,000	70,760	11.793	10.09	10.09	10.19	10.09	10.11	7,005	10.102	-0.17%
2023-03-23	0	11.80	11.78	11.94	11.80	11.80	6,000	70,800	11.800	10.11	10.09	10.23	10.11	10.11	7,005	10.108	-1.34%
2023-03-22	0	11.96	11.78	11.96	11.76	11.96	3,000	35,660	11.887	10.24	10.09	10.24	10.07	10.24	3,502	10.182	1.87%
2023-03-21	0	11.74	11.66	11.84	11.50	11.74	19,000	222,100	11.689	10.06	9.988	10.14	9.851	10.06	22,181	10.013	0.34%
2023-03-20	0	11.70	11.64	11.76	11.60	11.80	18,000	211,900	11.772	10.02	9.971	10.07	9.936	10.11	21,014	10.084	-0.85%
2023-03-17	0	11.80	11.80	11.98	11.72	12.10	71,000	840,100	11.832	10.11	10.11	10.26	10.04	10.36	82,888	10.135	0.85%
2023-03-16	0	11.70	11.70	11.80	11.60	11.70	12,000	140,200	11.683	10.02	10.02	10.11	9.936	10.02	14,009	10.008	0.00%
2023-03-15	0	11.70	11.70	11.76	11.60	11.80	15,000	175,100	11.673	10.02	10.02	10.07	9.936	10.11	17,511	9.9992	0.86%
2023-03-14	0	11.60	11.58	11.60	11.60	11.72	31,000	360,640	11.634	9.936	9.919	9.936	9.936	10.04	36,190	9.9651	-1.69%
2023-03-13	0	11.80	11.70	11.80	11.78	11.82	21,000	247,820	11.801	10.11	10.02	10.11	10.09	10.12	24,516	10.108	1.55%
2023-03-10	0	11.62	11.62	11.82	11.50	11.82	21,000	246,380	11.732	9.953	9.953	10.12	9.851	10.12	24,516	10.050	-1.69%
2023-03-09	0	11.82	11.80	11.88	11.80	12.00	33,000	393,100	11.912	10.12	10.11	10.18	10.11	10.28	38,525	10.204	0.17%
2023-03-08	0	11.80	11.76	11.90	11.80	11.82	4,000	47,220	11.805	10.11	10.07	10.19	10.11	10.12	4,670	10.112	-1.50%
2023-03-07	0	11.98	11.94	11.98	11.94	12.00	16,049	192,352	11.985	10.26	10.23	10.26	10.23	10.28	18,736	10.266	0.00%
2023-03-06	0	11.98	11.92	11.98	11.90	12.00	29,000	347,740	11.991	10.26	10.21	10.26	10.19	10.28	33,856	10.271	0.00%
2023-03-03	0	11.98	11.92	11.98	11.88	11.98	14,000	166,640	11.903	10.26	10.21	10.26	10.18	10.26	16,344	10.196	1.53%
2023-03-02	0	11.80	11.78	11.80	11.76	11.88	18,000	212,820	11.823	10.11	10.09	10.11	10.07	10.18	21,014	10.128	0.00%
2023-03-01	0	11.80	11.78	11.80	11.74	11.80	12,000	141,140	11.762	10.11	10.09	10.11	10.06	10.11	14,009	10.075	0.51%
2023-02-28	0	11.74	11.74	11.84	11.72	11.88	113,000	1,335,240	11.816	10.06	10.06	10.14	10.04	10.18	131,920	10.122	-0.34%
2023-02-27	0	11.78	11.74	11.80	11.76	11.88	9,000	106,180	11.798	10.09	10.06	10.11	10.07	10.18	10,507	10.106	-0.17%
2023-02-24	0	11.80	11.72	11.86	-	-	0	0	-	10.11	10.04	10.16	-	-	0	-	0.00%
2023-02-23	0	11.80	11.80	11.92	11.80	11.80	6,000	70,800	11.800	10.11	10.11	10.21	10.11	10.11	7,005	10.108	-0.51%
2023-02-22	0	11.86	11.80	11.86	11.80	11.90	16,000	189,730	11.858	10.16	10.11	10.16	10.11	10.19	18,679	10.157	-0.34%
2023-02-21	0	11.90	11.80	11.92	11.80	11.96	50,049	595,212	11.893	10.19	10.11	10.21	10.11	10.24	58,429	10.187	-0.50%
2023-02-20	0	11.96	11.94	11.96	11.90	11.96	38,000	453,660	11.938	10.24	10.23	10.24	10.19	10.24	44,362	10.226	0.34%
2023-02-17	0	11.92	11.90	11.98	11.92	11.94	19,120	228,118	11.931	10.21	10.19	10.26	10.21	10.23	22,321	10.220	0.00%
2023-02-16	0	11.92	11.92	12.02	11.92	12.00	8,000	95,800	11.975	10.21	10.21	10.30	10.21	10.28	9,339	10.258	-0.33%
2023-02-15	0	11.96	11.90	11.98	11.96	12.02	55,000	659,600	11.993	10.24	10.19	10.26	10.24	10.30	64,209	10.273	-1.16%
2023-02-14	0	12.10	12.06	12.10	12.08	12.12	50,000	604,860	12.097	10.36	10.33	10.36	10.35	10.38	58,372	10.362	0.00%
2023-02-13	0	12.10	12.08	12.10	12.08	12.10	47,000	568,600	12.098	10.36	10.35	10.36	10.35	10.36	54,869	10.363	0.17%
2023-02-10	0	12.08	12.04	12.08	12.02	12.18	33,012	399,924	12.115	10.35	10.31	10.35	10.30	10.43	38,539	10.377	-1.15%
2023-02-09	0	12.22	12.20	12.22	12.18	12.24	58,000	708,340	12.213	10.47	10.45	10.47	10.43	10.48	67,711	10.461	0.16%
2023-02-08	0	12.20	12.18	12.20	12.20	12.22	6,000	73,260	12.210	10.45	10.43	10.45	10.45	10.47	7,005	10.459	0.00%
2023-02-07	0	12.20	12.16	12.20	12.12	12.20	24,097	293,783	12.192	10.45	10.42	10.45	10.38	10.45	28,132	10.443	0.00%
2023-02-06	0	12.20	12.14	12.20	12.10	12.20	17,000	206,900	12.171	10.45	10.40	10.45	10.36	10.45	19,846	10.425	-0.49%
2023-02-03	0	12.26	12.20	12.26	12.20	12.38	49,000	601,480	12.275	10.50	10.45	10.50	10.45	10.60	57,204	10.515	-0.16%
2023-02-02	0	12.28	12.20	12.28	12.12	12.28	20,000	243,660	12.183	10.52	10.45	10.52	10.38	10.52	23,349	10.436	0.66%
2023-02-01	0	12.20	12.18	12.20	12.06	12.22	61,000	738,720	12.110	10.45	10.43	10.45	10.33	10.47	71,213	10.373	0.16%
2023-01-31	0	12.18	12.12	12.20	12.12	12.18	28,001	339,552	12.126	10.43	10.38	10.45	10.38	10.43	32,689	10.387	-0.16%
2023-01-30	0	12.20	12.10	12.20	12.20	12.50	77,000	954,960	12.402	10.45	10.36	10.45	10.45	10.71	89,892	10.623	-1.61%
2023-01-27	0	12.40	12.40	12.42	12.28	12.40	94,000	1,157,620	12.315	10.62	10.62	10.64	10.52	10.62	109,739	10.549	0.00%
2023-01-26	0	12.40	12.38	12.40	12.40	12.56	146,850	1,830,446	12.465	10.62	10.60	10.62	10.62	10.76	171,437	10.677	-0.64%
2023-01-20	0	12.48	12.42	12.48	12.44	12.50	29,000	361,560	12.468	10.69	10.64	10.69	10.66	10.71	33,856	10.679	0.48%
2023-01-19	0	12.42	12.42	12.48	12.40	12.50	8,000	99,800	12.475	10.64	10.64	10.69	10.62	10.71	9,339	10.686	-0.64%
2023-01-18	0	12.50	12.36	12.58	12.40	12.50	31,000	386,160	12.457	10.71	10.59	10.78	10.62	10.71	36,190	10.670	1.13%
2023-01-17	0	12.36	12.36	12.38	12.28	12.36	22,000	270,440	12.293	10.59	10.59	10.60	10.52	10.59	25,684	10.530	0.00%
2023-01-16	0	12.36	12.30	12.40	12.30	12.40	85,000	1,048,460	12.335	10.59	10.54	10.62	10.54	10.62	99,232	10.566	-0.16%
2023-01-13	0	12.38	12.34	12.40	12.18	12.42	62,000	766,820	12.368	10.60	10.57	10.62	10.43	10.64	72,381	10.594	0.00%
2023-01-12	0	12.38	12.34	12.48	12.32	12.46	149,998	1,856,615	12.378	10.60	10.57	10.69	10.55	10.67	175,113	10.602	-0.80%
2023-01-11	0	12.48	12.42	12.50	12.20	12.48	119,000	1,471,840	12.368	10.69	10.64	10.71	10.45	10.69	138,924	10.595	2.63%
2023-01-10	0	12.16	12.16	12.20	12.00	12.20	53,000	640,840	12.091	10.42	10.42	10.45	10.28	10.45	61,874	10.357	-1.78%
2023-01-09	0	12.38	12.30	12.38	12.38	12.60	27,095	338,429	12.490	10.60	10.54	10.60	10.60	10.79	31,632	10.699	0.16%
2023-01-06	0	12.36	12.36	12.42	12.36	12.44	14,000	173,740	12.410	10.59	10.59	10.64	10.59	10.66	16,344	10.630	-0.48%
2023-01-05	0	12.42	12.38	12.44	12.28	12.46	86,002	1,062,004	12.349	10.64	10.60	10.66	10.52	10.67	100,402	10.578	0.98%
2023-01-04	0	12.30	12.30	12.36	12.28	12.48	42,000	516,400	12.295	10.54	10.54	10.59	10.52	10.69	49,032	10.532	0.00%
2023-01-03	0	12.30	12.30	12.40	12.20	12.30	87,000	1,069,520	12.293	10.54	10.54	10.62	10.45	10.54	101,567	10.530	0.99%
2022-12-30	0	12.18	12.10	12.20	12.10	12.20	14,400	174,740	12.135	10.43	10.36	10.45	10.36	10.45	16,811	10.394	0.33%
2022-12-29	0	12.14	12.00	12.26	12.12	12.26	18,000	219,380	12.188	10.40	10.28	10.50	10.38	10.50	21,014	10.440	-0.98%
2022-12-28	0	12.26	12.26	12.34	12.14	12.38	108,880	1,335,045	12.262	10.50	10.50	10.57	10.40	10.60	127,110	10.503	1.49%
2022-12-23	0	12.08	12.08	12.16	12.06	12.08	11,000	132,860	12.078	10.35	10.35	10.42	10.33	10.35	12,842	10.346	0.00%
2022-12-22	0	12.08	12.04	12.20	12.00	12.08	48,000	578,600	12.054	10.35	10.31	10.45	10.28	10.35	56,037	10.325	1.34%
2022-12-21	0	11.92	11.82	11.92	11.80	11.92	14,000	166,440	11.889	10.21	10.12	10.21	10.11	10.21	16,344	10.184	-0.33%
2022-12-20	0	11.96	11.90	11.96	11.90	12.10	17,000	203,880	11.993	10.24	10.19	10.24	10.19	10.36	19,846	10.273	-1.16%
2022-12-19	0	12.10	12.02	12.28	12.02	12.20	10,000	121,140	12.114	10.36	10.30	10.52	10.30	10.45	11,674	10.377	0.83%
2022-12-16	0	12.00	11.88	12.00	12.00	12.20	10,000	120,960	12.096	10.28	10.18	10.28	10.28	10.45	11,674	10.361	0.00%
2022-12-15	0	12.00	12.00	12.12	11.90	12.14	11,000	131,480	11.953	10.28	10.28	10.38	10.19	10.40	12,842	10.238	-1.32%
2022-12-14	0	12.16	12.06	12.16	12.06	12.20	38,000	460,600	12.121	10.42	10.33	10.42	10.33	10.45	44,362	10.383	-0.98%
2022-12-13	0	12.28	12.28	12.30	11.78	12.28	74,000	898,080	12.136	10.52	10.52	10.54	10.09	10.52	86,390	10.396	4.42%
2022-12-12	0	11.76	11.68	11.76	11.66	11.88	38,000	444,940	11.709	10.07	10.00	10.07	9.988	10.18	44,362	10.030	-0.68%
2022-12-09	0	11.84	11.80	11.86	11.32	11.86	126,000	1,476,400	11.717	10.14	10.11	10.16	9.696	10.16	147,096	10.037	2.42%
2022-12-08	0	11.56	11.44	11.56	11.26	11.56	83,000	949,620	11.441	9.902	9.799	9.902	9.645	9.902	96,897	9.8003	2.30%
2022-12-07	0	11.30	11.28	11.30	11.28	11.36	47,104	533,445	11.325	9.679	9.662	9.679	9.662	9.731	54,991	9.7006	0.53%
2022-12-06	0	11.24	11.24	11.34	11.20	11.32	6,000	67,720	11.287	9.628	9.628	9.714	9.594	9.696	7,005	9.6679	-0.35%
2022-12-05	0	11.28	11.20	11.34	11.20	11.40	46,000	520,280	11.310	9.662	9.594	9.714	9.594	9.765	53,702	9.6883	1.26%
2022-12-02	0	11.14	11.08	11.14	-	-	0	0	-	9.542	9.491	9.542	-	-	0	-	0.00%
2022-12-01	0	11.14	11.14	11.16	11.10	11.24	57,000	637,180	11.179	9.542	9.542	9.559	9.508	9.628	66,544	9.5754	0.36%
2022-11-30	0	11.10	11.06	11.14	11.10	11.24	32,000	355,920	11.123	9.508	9.474	9.542	9.508	9.628	37,358	9.5273	0.00%
2022-11-29	0	11.10	11.08	11.20	11.04	11.20	29,000	322,060	11.106	9.508	9.491	9.594	9.457	9.594	33,856	9.5128	0.91%
2022-11-28	0	11.00	10.92	11.04	10.92	11.04	16,000	175,340	10.959	9.422	9.354	9.457	9.354	9.457	18,679	9.3871	-1.43%
2022-11-25	0	11.16	11.08	11.16	11.04	11.16	25,000	278,020	11.121	9.559	9.491	9.559	9.457	9.559	29,186	9.5259	0.90%
2022-11-24	0	11.06	11.02	11.06	11.00	11.14	18,000	198,980	11.054	9.474	9.440	9.474	9.422	9.542	21,014	9.4690	-0.18%
2022-11-23	0	11.08	11.00	11.10	10.86	11.14	55,000	603,120	10.966	9.491	9.422	9.508	9.302	9.542	64,209	9.3931	2.78%
2022-11-22	0	10.78	10.64	10.78	10.62	10.88	111,000	1,194,060	10.757	9.234	9.114	9.234	9.097	9.320	129,585	9.2145	-0.19%
2022-11-21	0	10.80	10.76	10.80	10.68	10.84	115,600	1,243,444	10.756	9.251	9.217	9.251	9.148	9.285	134,955	9.2138	0.00%
2022-11-18	0	10.80	10.76	10.80	10.80	10.94	60,000	651,100	10.852	9.251	9.217	9.251	9.251	9.371	70,046	9.2953	-1.28%
2022-11-17	0	10.94	10.90	10.96	10.62	11.00	972,000	10,519,560	10.823	9.371	9.337	9.388	9.097	9.422	1,134,744	9.2704	1.30%
2022-11-16	0	10.80	10.78	10.80	10.70	11.28	1,124,000	12,147,780	10.808	9.251	9.234	9.251	9.165	9.662	1,312,194	9.2576	-6.25%
2022-11-15	0	11.52	11.52	11.66	11.40	11.54	31,000	354,240	11.427	9.868	9.868	9.988	9.765	9.885	36,190	9.7882	0.70%
2022-11-14	0	11.44	11.44	11.66	11.02	11.66	18,000	208,040	11.558	9.799	9.799	9.988	9.440	9.988	21,014	9.9002	0.00%
2022-11-11	0	11.44	11.32	11.44	11.30	11.44	13,000	147,980	11.383	9.799	9.696	9.799	9.679	9.799	15,177	9.7505	3.06%
2022-11-10	0	11.10	10.96	11.22	10.92	11.20	3,000	33,320	11.107	9.508	9.388	9.611	9.354	9.594	3,502	9.5138	-0.89%
2022-11-09	0	11.20	11.00	11.40	11.20	11.24	4,000	44,840	11.210	9.594	9.422	9.765	9.594	9.628	4,670	9.6023	-0.36%
2022-11-08	0	11.24	11.24	11.36	11.20	11.36	6,000	67,980	11.330	9.628	9.628	9.731	9.594	9.731	7,005	9.7051	-0.88%
2022-11-07	0	11.34	11.34	11.48	11.26	11.60	37,104	420,685	11.338	9.714	9.714	9.834	9.645	9.936	43,316	9.7119	1.43%
2022-11-04	0	11.18	11.18	11.38	10.88	11.50	53,000	586,660	11.069	9.577	9.577	9.748	9.320	9.851	61,874	9.4815	2.76%
2022-11-03	0	10.88	10.88	10.98	10.82	11.04	7,000	76,720	10.960	9.320	9.320	9.405	9.268	9.457	8,172	9.3881	-0.91%
2022-11-02	0	10.98	10.78	10.98	10.64	10.98	5,680	61,669	10.857	9.405	9.234	9.405	9.114	9.405	6,631	9.3001	-0.72%
2022-11-01	0	11.06	11.00	11.10	10.90	11.12	22,000	240,480	10.931	9.474	9.422	9.508	9.337	9.525	25,684	9.3632	2.22%
2022-10-31	0	10.82	10.80	10.90	10.82	10.96	4,000	43,420	10.855	9.268	9.251	9.337	9.268	9.388	4,670	9.2982	-1.99%
2022-10-28	0	11.04	10.98	11.10	10.82	11.00	38,440	420,952	10.951	9.457	9.405	9.508	9.268	9.422	44,876	9.3803	-0.36%
2022-10-27	0	11.08	11.08	11.24	11.08	11.28	29,000	323,800	11.166	9.491	9.491	9.628	9.491	9.662	33,856	9.5642	-0.18%
2022-10-26	0	11.10	10.90	11.10	10.60	11.10	38,000	413,660	10.886	9.508	9.337	9.508	9.080	9.508	44,362	9.3246	1.09%
2022-10-25	0	10.98	10.90	11.00	10.88	11.00	36,000	393,420	10.928	9.405	9.337	9.422	9.320	9.422	42,028	9.3610	-0.18%
2022-10-24	0	11.00	11.00	11.08	11.00	11.30	59,000	657,100	11.137	9.422	9.422	9.491	9.422	9.679	68,879	9.5400	-2.83%
2022-10-21	0	11.32	11.32	11.50	11.28	11.50	39,000	443,900	11.382	9.696	9.696	9.851	9.662	9.851	45,530	9.7496	0.00%
2022-10-20	0	11.32	11.38	11.50	11.30	11.32	10,000	113,120	11.312	9.696	9.748	9.851	9.679	9.696	11,674	9.6896	-0.70%
2022-10-19	0	11.40	11.40	11.52	11.40	11.52	42,000	482,080	11.478	9.765	9.765	9.868	9.765	9.868	49,032	9.8319	-1.04%
2022-10-18	0	11.52	11.52	11.80	11.52	11.58	5,000	57,800	11.560	9.868	9.868	10.11	9.868	9.919	5,837	9.9021	0.70%
2022-10-17	0	11.44	11.44	11.70	11.34	11.70	16,000	182,580	11.411	9.799	9.799	10.02	9.714	10.02	18,679	9.7747	0.18%
2022-10-14	0	11.42	11.42	11.56	11.30	11.76	37,000	425,840	11.509	9.782	9.782	9.902	9.679	10.07	43,195	9.8585	-0.70%
2022-10-13	0	11.50	11.40	11.52	11.40	11.62	33,000	380,800	11.539	9.851	9.765	9.868	9.765	9.953	38,525	9.8844	-1.03%
2022-10-12	0	11.62	11.60	11.80	11.62	11.82	65,140	760,512	11.675	9.953	9.936	10.11	9.953	10.12	76,047	10.001	-1.53%
2022-10-11	0	11.80	11.74	12.04	11.66	11.96	39,000	461,040	11.822	10.11	10.06	10.31	9.988	10.24	45,530	10.126	-1.67%
2022-10-10	0	12.00	12.00	12.04	11.90	12.10	42,098	505,785	12.014	10.28	10.28	10.31	10.19	10.36	49,147	10.291	0.00%
2022-10-07	0	12.00	12.00	12.14	12.00	12.18	40,000	482,540	12.064	10.28	10.28	10.40	10.28	10.43	46,697	10.333	-0.83%
2022-10-06	0	12.10	12.10	12.18	-	-	0	0	-	10.36	10.36	10.43	-	-	0	-	0.00%
2022-10-05	0	12.10	12.10	12.26	12.00	12.30	82,000	992,340	12.102	10.36	10.36	10.50	10.28	10.54	95,729	10.366	2.37%
2022-10-03	0	11.82	11.82	11.88	11.62	11.86	16,000	188,360	11.773	10.12	10.12	10.18	9.953	10.16	18,679	10.084	-1.50%
2022-09-30	0	12.00	11.82	11.98	11.52	12.00	23,000	269,340	11.710	10.28	10.12	10.26	9.868	10.28	26,851	10.031	1.69%
2022-09-29	0	11.80	11.80	11.86	11.58	11.98	46,000	544,240	11.831	10.11	10.11	10.16	9.919	10.26	53,702	10.134	0.68%
2022-09-28	0	11.72	11.72	11.80	11.70	12.30	61,000	730,100	11.969	10.04	10.04	10.11	10.02	10.54	71,213	10.252	-4.72%
2022-09-27	0	12.30	12.30	12.36	12.26	12.44	19,827	244,363	12.325	10.54	10.54	10.59	10.50	10.66	23,147	10.557	-0.32%
2022-09-26	0	12.34	12.32	12.34	12.28	12.58	53,000	659,760	12.448	10.57	10.55	10.57	10.52	10.78	61,874	10.663	-1.91%
2022-09-23	0	12.58	12.56	12.58	12.54	12.68	27,000	340,180	12.599	10.78	10.76	10.78	10.74	10.86	31,521	10.792	-0.87%
2022-09-22	0	12.90	12.88	12.90	12.78	12.90	25,116	322,407	12.837	10.87	10.85	10.87	10.77	10.87	29,806	10.817	0.47%
2022-09-21	0	12.84	12.84	12.90	12.66	13.00	42,200	540,468	12.807	10.82	10.82	10.87	10.67	10.95	50,081	10.792	-0.77%
2022-09-20	0	12.94	12.84	12.96	12.92	13.04	32,600	421,760	12.937	10.90	10.82	10.92	10.89	10.99	38,688	10.902	0.94%
2022-09-19	0	12.82	12.80	12.92	12.80	12.90	11,000	141,120	12.829	10.80	10.79	10.89	10.79	10.87	13,054	10.810	-1.23%
2022-09-16	0	12.98	12.98	13.10	12.98	13.02	17,000	220,820	12.989	10.94	10.94	11.04	10.94	10.97	20,175	10.945	0.00%
2022-09-15	0	12.98	12.82	13.10	12.72	13.16	27,000	348,980	12.925	10.94	10.80	11.04	10.72	11.09	32,042	10.891	1.88%
2022-09-14	0	12.74	12.72	12.96	12.74	12.96	81,000	1,040,300	12.843	10.74	10.72	10.92	10.74	10.92	96,127	10.822	-1.55%
2022-09-13	0	12.94	12.94	13.08	12.90	13.16	21,000	274,220	13.058	10.90	10.90	11.02	10.87	11.09	24,922	11.003	0.62%
2022-09-09	0	12.86	12.82	12.96	12.80	13.00	59,600	766,424	12.859	10.84	10.80	10.92	10.79	10.95	70,730	10.836	1.58%
2022-09-08	0	12.66	12.60	12.70	12.66	13.04	129,000	1,654,500	12.826	10.67	10.62	10.70	10.67	10.99	153,091	10.807	-2.76%
2022-09-07	0	13.02	12.90	13.20	12.68	13.28	38,090	496,660	13.039	10.97	10.87	11.12	10.68	11.19	45,203	10.987	-0.61%
2022-09-06	0	13.10	12.92	13.12	12.80	13.28	59,000	766,860	12.998	11.04	10.89	11.06	10.79	11.19	70,018	10.952	-1.50%
2022-09-05	0	13.30	13.16	13.30	13.20	13.48	35,000	463,780	13.251	11.21	11.09	11.21	11.12	11.36	41,536	11.166	0.00%
2022-09-02	0	13.30	13.30	13.40	13.28	13.46	32,000	429,960	13.436	11.21	11.21	11.29	11.19	11.34	37,976	11.322	-0.45%
2022-09-01	0	13.36	13.24	13.48	13.20	13.48	35,000	467,440	13.355	11.26	11.16	11.36	11.12	11.36	41,536	11.254	-0.89%
2022-08-31	0	13.48	13.30	13.48	13.30	13.50	18,000	241,440	13.413	11.36	11.21	11.36	11.21	11.38	21,362	11.303	-0.15%
2022-08-30	0	13.50	13.34	13.50	13.26	13.50	78,000	1,048,200	13.438	11.38	11.24	11.38	11.17	11.38	92,567	11.324	1.81%
2022-08-29	0	13.26	13.26	13.34	13.00	13.36	44,000	577,700	13.130	11.17	11.17	11.24	10.95	11.26	52,217	11.063	-0.90%
2022-08-26	0	13.38	13.20	13.38	13.30	13.50	8,000	107,540	13.443	11.27	11.12	11.27	11.21	11.38	9,494	11.327	0.60%
2022-08-25	0	13.30	13.28	13.30	13.24	13.30	123,000	1,607,540	13.069	11.21	11.19	11.21	11.16	11.21	145,970	11.013	1.53%
2022-08-24	0	13.10	13.00	13.20	13.00	13.20	17,000	222,300	13.076	11.04	10.95	11.12	10.95	11.12	20,175	11.019	0.00%
2022-08-23	0	13.10	13.10	13.20	13.08	13.20	31,000	407,980	13.161	11.04	11.04	11.12	11.02	11.12	36,789	11.090	-0.76%
2022-08-22	0	13.20	13.12	13.20	13.12	13.20	21,000	276,640	13.173	11.12	11.06	11.12	11.06	11.12	24,922	11.100	-0.15%
2022-08-19	0	13.22	13.20	13.22	13.12	13.22	66,000	871,260	13.201	11.14	11.12	11.14	11.06	11.14	78,326	11.124	-0.30%
2022-08-18	0	13.26	13.20	13.26	13.20	13.40	29,000	383,700	13.231	11.17	11.12	11.17	11.12	11.29	34,416	11.149	-0.60%
2022-08-17	0	13.34	13.36	13.48	13.34	13.34	4,000	53,360	13.340	11.24	11.26	11.36	11.24	11.24	4,747	11.241	0.00%
2022-08-16	0	13.34	13.26	13.34	13.36	13.40	11,000	147,080	13.371	11.24	11.17	11.24	11.26	11.29	13,054	11.267	-0.15%
2022-08-15	0	13.36	13.26	13.36	13.30	13.50	15,000	201,520	13.435	11.26	11.17	11.26	11.21	11.38	17,801	11.321	0.45%
2022-08-12	0	13.30	13.24	13.30	13.28	13.30	2,000	26,580	13.290	11.21	11.16	11.21	11.19	11.21	2,374	11.199	0.00%
2022-08-11	0	13.30	13.10	13.30	13.26	13.34	32,000	426,200	13.319	11.21	11.04	11.21	11.17	11.24	37,976	11.223	0.30%
2022-08-10	0	13.26	13.08	13.28	13.26	13.30	17,000	225,720	13.278	11.17	11.02	11.19	11.17	11.21	20,175	11.188	0.00%
2022-08-09	0	13.26	13.20	13.28	13.26	13.30	14,000	186,080	13.291	11.17	11.12	11.19	11.17	11.21	16,615	11.200	1.22%
2022-08-08	0	13.10	13.02	13.18	13.04	13.24	14,001	184,512	13.178	11.04	10.97	11.11	10.99	11.16	16,616	11.105	-0.61%
2022-08-05	0	13.18	13.04	13.20	13.14	13.32	29,089	384,083	13.204	11.11	10.99	11.12	11.07	11.22	34,521	11.126	0.61%
2022-08-04	0	13.10	13.08	13.18	13.10	13.20	11,000	144,400	13.127	11.04	11.02	11.11	11.04	11.12	13,054	11.062	-0.30%
2022-08-03	0	13.14	12.96	13.20	12.96	13.38	13,000	170,520	13.117	11.07	10.92	11.12	10.92	11.27	15,428	11.053	1.86%
2022-08-02	0	12.90	12.90	13.00	12.90	13.12	88,000	1,142,720	12.985	10.87	10.87	10.95	10.87	11.06	104,434	10.942	-2.27%
2022-08-01	0	13.20	13.08	13.20	13.04	13.38	23,000	302,240	13.141	11.12	11.02	11.12	10.99	11.27	27,295	11.073	-0.30%
2022-07-29	0	13.24	13.22	13.24	13.22	13.38	44,000	584,140	13.276	11.16	11.14	11.16	11.14	11.27	52,217	11.187	-1.05%
2022-07-28	0	13.38	13.34	13.38	13.36	13.38	37,000	495,040	13.379	11.27	11.24	11.27	11.26	11.27	43,910	11.274	0.00%
2022-07-27	0	13.38	13.30	13.46	13.38	13.38	15,000	200,700	13.380	11.27	11.21	11.34	11.27	11.27	17,801	11.274	0.00%
2022-07-26	0	13.38	13.24	13.40	13.22	13.40	24,000	319,560	13.315	11.27	11.16	11.29	11.14	11.29	28,482	11.220	0.60%
2022-07-25	0	13.30	13.20	13.40	13.26	13.30	12,000	159,360	13.280	11.21	11.12	11.29	11.17	11.21	14,241	11.190	0.00%
2022-07-22	0	13.30	13.30	13.38	13.28	13.40	10,032	133,648	13.322	11.21	11.21	11.27	11.19	11.29	11,905	11.226	-0.75%
2022-07-21	0	13.40	13.28	13.48	13.28	13.50	57,200	766,088	13.393	11.29	11.19	11.36	11.19	11.38	67,882	11.286	-0.74%
2022-07-20	0	13.50	13.38	13.50	13.38	13.50	27,000	363,280	13.455	11.38	11.27	11.38	11.27	11.38	32,042	11.338	0.90%
2022-07-19	0	13.38	13.32	13.40	13.28	13.52	31,000	414,520	13.372	11.27	11.22	11.29	11.19	11.39	36,789	11.267	0.00%
2022-07-18	0	13.38	13.36	13.38	13.30	13.38	24,000	320,480	13.353	11.27	11.26	11.27	11.21	11.27	28,482	11.252	0.00%
2022-07-15	0	13.38	13.32	13.38	13.30	13.60	88,000	1,178,500	13.392	11.27	11.22	11.27	11.21	11.46	104,434	11.285	-1.76%
2022-07-14	0	13.62	13.50	13.78	13.40	13.72	38,000	513,980	13.526	11.48	11.38	11.61	11.29	11.56	45,097	11.397	0.00%
2022-07-13	0	13.62	13.60	13.62	13.60	13.82	63,000	858,400	13.625	11.48	11.46	11.48	11.46	11.65	74,765	11.481	-1.45%
2022-07-12	0	13.82	13.70	13.86	13.68	13.82	67,000	919,080	13.718	11.65	11.54	11.68	11.53	11.65	79,512	11.559	-0.43%
2022-07-11	0	13.88	13.74	13.94	13.88	13.88	2,000	27,760	13.880	11.70	11.58	11.75	11.70	11.70	2,374	11.696	0.00%
2022-07-08	0	13.88	13.88	13.98	13.80	14.00	8,085	112,299	13.890	11.70	11.70	11.78	11.63	11.80	9,595	11.704	0.58%
2022-07-07	0	13.80	13.78	13.92	13.76	13.98	16,000	221,600	13.850	11.63	11.61	11.73	11.59	11.78	18,988	11.671	-1.29%
2022-07-06	0	13.98	13.82	13.98	13.80	14.10	25,000	349,840	13.994	11.78	11.65	11.78	11.63	11.88	29,669	11.792	1.16%
2022-07-05	0	13.82	13.82	14.00	13.82	14.02	42,000	582,180	13.861	11.65	11.65	11.80	11.65	11.81	49,844	11.680	-1.14%
2022-07-04	0	13.98	13.92	14.00	13.82	14.10	37,726	528,251	14.002	11.78	11.73	11.80	11.65	11.88	44,771	11.799	-0.85%
2022-06-30	0	14.10	13.86	14.10	13.96	14.10	14,000	196,540	14.039	11.88	11.68	11.88	11.76	11.88	16,615	11.829	0.71%
2022-06-29	0	14.00	13.86	14.10	13.82	14.10	51,000	715,300	14.025	11.80	11.68	11.88	11.65	11.88	60,524	11.818	0.00%
2022-06-28	0	14.00	14.00	14.08	13.80	14.06	131,000	1,833,920	13.999	11.80	11.80	11.86	11.63	11.85	155,464	11.796	-0.14%
2022-06-27	0	14.02	14.00	14.02	13.90	14.10	120,000	1,681,060	14.009	11.81	11.80	11.81	11.71	11.88	142,410	11.804	0.86%
2022-06-24	0	13.90	13.76	13.90	13.66	13.90	16,000	220,640	13.790	11.71	11.59	11.71	11.51	11.71	18,988	11.620	0.14%
2022-06-23	0	13.88	13.70	13.90	13.62	14.00	110,000	1,510,760	13.734	11.70	11.54	11.71	11.48	11.80	130,543	11.573	-0.14%
2022-06-22	0	13.90	13.80	13.90	13.72	14.24	117,000	1,619,900	13.845	11.71	11.63	11.71	11.56	12.00	138,850	11.667	-0.29%
2022-06-21	0	13.94	13.88	14.00	13.86	14.30	154,000	2,150,580	13.965	11.75	11.70	11.80	11.68	12.05	182,760	11.767	-1.97%
2022-06-20	0	14.22	14.12	14.32	13.98	14.34	41,000	580,500	14.159	11.98	11.90	12.07	11.78	12.08	48,657	11.930	-0.84%
2022-06-17	0	14.34	14.20	14.34	14.18	14.36	32,000	456,020	14.251	12.08	11.97	12.08	11.95	12.10	37,976	12.008	-0.14%
2022-06-16	0	14.36	14.22	14.36	14.20	14.50	75,000	1,072,500	14.300	12.10	11.98	12.10	11.97	12.22	89,006	12.050	1.13%
2022-06-15	0	14.20	14.20	14.30	14.20	14.60	157,000	2,257,340	14.378	11.97	11.97	12.05	11.97	12.30	186,320	12.115	-2.47%
2022-06-14	0	14.56	14.52	14.56	14.40	14.60	53,000	770,620	14.540	12.27	12.24	12.27	12.13	12.30	62,898	12.252	0.41%
2022-06-13	0	14.50	14.50	14.58	14.24	14.70	125,000	1,816,640	14.533	12.22	12.22	12.29	12.00	12.39	148,344	12.246	0.55%
2022-06-10	0	14.42	14.42	14.48	14.18	14.60	118,960	1,723,207	14.486	12.15	12.15	12.20	11.95	12.30	141,176	12.206	0.28%
2022-06-09	0	14.38	14.38	14.40	14.20	14.60	124,000	1,780,620	14.360	12.12	12.12	12.13	11.97	12.30	147,157	12.100	-0.42%
2022-06-08	0	14.70	14.66	14.70	14.50	14.80	284,121	4,156,801	14.630	12.17	12.13	12.17	12.00	12.25	343,252	12.110	-0.68%
2022-06-07	0	14.80	14.78	14.80	14.50	14.88	287,000	4,227,680	14.731	12.25	12.23	12.25	12.00	12.32	346,730	12.193	0.82%
2022-06-06	0	14.68	14.64	14.70	13.52	14.90	733,000	10,620,700	14.489	12.15	12.12	12.17	11.19	12.33	885,552	11.993	11.21%
2022-06-02	0	13.20	13.04	13.20	13.10	13.20	23,000	302,280	13.143	10.93	10.79	10.93	10.84	10.93	27,787	10.879	0.00%
2022-06-01	0	13.20	13.08	13.20	13.18	13.20	3,000	39,580	13.193	10.93	10.83	10.93	10.91	10.93	3,624	10.921	0.00%
2022-05-31	0	13.20	13.20	13.26	-	-	0	0	-	10.93	10.93	10.98	-	-	0	-	0.00%
2022-05-30	0	13.20	13.08	13.28	13.10	13.28	15,000	198,120	13.208	10.93	10.83	10.99	10.84	10.99	18,122	10.933	0.15%
2022-05-27	0	13.18	13.00	13.28	13.10	13.36	57,000	747,600	13.116	10.91	10.76	10.99	10.84	11.06	68,863	10.856	0.61%
2022-05-26	0	13.10	12.94	13.26	12.88	13.40	23,000	299,880	13.038	10.84	10.71	10.98	10.66	11.09	27,787	10.792	0.31%
2022-05-25	0	13.06	13.02	13.06	13.02	13.06	30,000	391,760	13.059	10.81	10.78	10.81	10.78	10.81	36,244	10.809	-1.66%
2022-05-24	0	13.28	13.20	13.30	13.22	13.30	23,000	305,420	13.279	10.99	10.93	11.01	10.94	11.01	27,787	10.992	-1.04%
2022-05-23	0	13.42	13.30	13.48	13.14	13.50	144,000	1,924,240	13.363	11.11	11.01	11.16	10.88	11.17	173,969	11.061	1.67%
2022-05-20	0	13.20	13.12	13.20	13.00	13.38	152,000	1,996,180	13.133	10.93	10.86	10.93	10.76	11.08	183,634	10.870	-0.75%
2022-05-19	0	13.30	13.28	13.30	13.20	13.34	110,000	1,460,990	13.282	11.01	10.99	11.01	10.93	11.04	132,893	10.994	1.53%
2022-05-18	0	13.10	12.96	13.16	12.80	13.10	125,000	1,620,220	12.962	10.84	10.73	10.89	10.59	10.84	151,015	10.729	2.66%
2022-05-17	0	12.76	12.76	12.78	12.40	12.78	101,000	1,273,020	12.604	10.56	10.56	10.58	10.26	10.58	122,020	10.433	3.57%
2022-05-16	0	12.32	12.24	12.42	-	-	0	0	-	10.20	10.13	10.28	-	-	0	-	0.00%
2022-05-13	0	12.32	12.24	12.38	12.28	12.34	29,000	356,560	12.295	10.20	10.13	10.25	10.16	10.21	35,035	10.177	0.00%
2022-05-12	0	12.32	12.30	12.32	12.32	12.34	31,000	382,100	12.326	10.20	10.18	10.20	10.20	10.21	37,452	10.202	0.16%
2022-05-11	0	12.30	12.30	12.38	12.30	12.38	5,000	61,820	12.364	10.18	10.18	10.25	10.18	10.25	6,041	10.234	-0.65%
2022-05-10	0	12.38	12.30	12.46	12.10	12.40	16,000	196,260	12.266	10.25	10.18	10.31	10.02	10.26	19,330	10.153	-1.28%
2022-05-06	0	12.54	12.44	12.54	12.30	12.54	24,000	297,820	12.409	10.38	10.30	10.38	10.18	10.38	28,995	10.271	-0.32%
2022-05-05	0	12.58	12.54	12.58	12.54	12.58	17,000	213,520	12.560	10.41	10.38	10.41	10.38	10.41	20,538	10.396	0.64%
2022-05-04	0	12.50	12.50	12.56	12.40	12.56	14,000	175,100	12.507	10.35	10.35	10.40	10.26	10.40	16,914	10.353	-0.48%
2022-05-03	0	12.56	12.48	12.62	12.40	12.40	1,000	12,400	12.400	10.40	10.33	10.45	10.26	10.26	1,208	10.264	-0.32%
2022-04-29	0	12.60	12.44	12.66	-	-	0	0	-	10.43	10.30	10.48	-	-	0	-	0.00%
2022-04-28	0	12.60	12.44	12.66	-	-	0	0	-	10.43	10.30	10.48	-	-	0	-	1.29%
2022-04-27	0	12.44	12.40	12.66	-	-	0	0	-	10.30	10.26	10.48	-	-	0	-	0.00%
2022-04-26	0	12.44	12.30	12.40	12.40	12.86	9,000	112,420	12.491	10.30	10.18	10.26	10.26	10.64	10,873	10.339	0.81%
2022-04-25	0	12.34	12.30	12.38	12.38	12.52	30,000	372,540	12.418	10.21	10.18	10.25	10.25	10.36	36,244	10.279	-2.37%
2022-04-22	0	12.64	12.50	12.68	12.64	12.64	2,000	25,140	12.570	10.46	10.35	10.50	10.46	10.46	2,416	10.405	0.00%
2022-04-21	0	12.64	12.56	12.80	12.56	12.66	15,000	189,620	12.641	10.46	10.40	10.59	10.40	10.48	18,122	10.464	0.00%
2022-04-20	0	12.64	12.64	12.80	12.64	12.66	7,000	88,560	12.651	10.46	10.46	10.59	10.46	10.48	8,457	10.472	-0.16%
2022-04-19	0	12.66	12.66	12.80	12.40	12.80	55,000	701,080	12.747	10.48	10.48	10.59	10.26	10.59	66,447	10.551	-0.31%
2022-04-14	0	12.70	12.70	12.80	12.70	12.98	3,000	38,660	12.887	10.51	10.51	10.59	10.51	10.74	3,624	10.667	-0.78%
2022-04-13	0	12.80	12.70	12.80	-	-	14,000	179,760	12.840	10.59	10.51	10.59	-	-	16,914	10.628	0.00%
2022-04-12	0	12.80	12.56	12.98	12.54	12.80	24,000	305,280	12.720	10.59	10.40	10.74	10.38	10.59	28,995	10.529	2.07%
2022-04-11	0	12.54	12.54	12.80	12.54	12.80	5,000	63,740	12.748	10.38	10.38	10.59	10.38	10.59	6,041	10.552	-2.34%
2022-04-08	0	12.84	12.70	12.84	12.86	12.86	27,000	347,220	12.860	10.63	10.51	10.63	10.64	10.64	32,619	10.645	0.31%
2022-04-07	0	12.80	12.60	12.80	-	-	0	0	-	10.59	10.43	10.59	-	-	0	-	0.00%
2022-04-06	0	12.80	12.60	12.80	12.80	12.80	61,000	780,800	12.800	10.59	10.43	10.59	10.59	10.59	73,695	10.595	0.47%
2022-04-04	0	12.74	12.60	12.74	12.74	12.76	14,000	178,580	12.756	10.55	10.43	10.55	10.55	10.56	16,914	10.558	1.11%
2022-04-01	0	12.60	12.60	12.68	12.52	12.52	1,000	12,520	12.520	10.43	10.43	10.50	10.36	10.36	1,208	10.363	0.64%
2022-03-31	0	12.52	12.52	12.70	12.52	12.52	5,000	62,600	12.520	10.36	10.36	10.51	10.36	10.36	6,041	10.363	0.00%
2022-03-30	0	12.52	12.50	12.64	12.50	12.64	12,000	150,280	12.523	10.36	10.35	10.46	10.35	10.46	14,497	10.366	-0.32%
2022-03-29	0	12.56	12.56	12.70	12.56	12.56	1,000	12,560	12.560	10.40	10.40	10.51	10.40	10.40	1,208	10.396	-1.26%
2022-03-28	0	12.72	12.36	12.72	12.50	12.74	8,000	100,720	12.590	10.53	10.23	10.53	10.35	10.55	9,665	10.421	1.60%
2022-03-25	0	12.52	12.50	12.68	12.34	12.80	61,000	771,940	12.655	10.36	10.35	10.50	10.21	10.59	73,695	10.475	-0.48%
2022-03-24	0	12.58	12.44	12.58	12.58	12.66	3,000	37,900	12.633	10.41	10.30	10.41	10.41	10.48	3,624	10.457	0.00%
2022-03-23	0	12.58	12.46	12.70	12.28	12.88	40,000	497,960	12.449	10.41	10.31	10.51	10.16	10.66	48,325	10.304	-0.47%
2022-03-22	0	12.64	12.44	12.64	12.40	12.66	28,000	350,160	12.506	10.46	10.30	10.46	10.26	10.48	33,827	10.351	1.44%
2022-03-21	0	12.46	12.44	12.58	12.20	12.50	31,000	383,380	12.367	10.31	10.30	10.41	10.10	10.35	37,452	10.237	-0.48%
2022-03-18	0	12.52	12.50	12.60	12.40	12.76	54,000	674,760	12.496	10.36	10.35	10.43	10.26	10.56	65,238	10.343	0.16%
2022-03-17	0	12.50	12.40	12.50	12.46	12.50	94,000	1,174,580	12.496	10.35	10.26	10.35	10.31	10.35	113,563	10.343	3.31%
2022-03-16	0	12.10	11.82	12.10	12.06	12.14	13,000	157,300	12.100	10.02	9.784	10.02	9.982	10.05	15,706	10.016	2.89%
2022-03-15	0	11.76	11.60	11.76	11.70	12.16	85,000	1,011,060	11.895	9.734	9.602	9.734	9.684	10.07	102,690	9.8457	-4.39%
2022-03-14	0	12.30	12.26	12.46	12.30	12.50	24,000	296,660	12.361	10.18	10.15	10.31	10.18	10.35	28,995	10.231	-0.81%
2022-03-11	0	12.40	12.40	12.44	12.28	12.40	22,000	271,260	12.330	10.26	10.26	10.30	10.16	10.26	26,579	10.206	-0.32%
2022-03-10	0	12.44	12.40	12.50	12.28	12.50	20,000	248,280	12.414	10.30	10.26	10.35	10.16	10.35	24,162	10.275	0.65%
2022-03-09	0	12.36	12.36	12.40	12.36	12.78	25,000	311,160	12.446	10.23	10.23	10.26	10.23	10.58	30,203	10.302	-0.48%
2022-03-08	0	12.42	12.42	12.52	12.40	12.54	13,000	161,720	12.440	10.28	10.28	10.36	10.26	10.38	15,706	10.297	-1.11%
2022-03-07	0	12.56	12.50	12.56	12.44	12.58	56,000	700,300	12.505	10.40	10.35	10.40	10.30	10.41	67,655	10.351	-1.26%
2022-03-04	0	12.72	12.62	12.70	12.72	12.80	7,000	89,440	12.777	10.53	10.45	10.51	10.53	10.59	8,457	10.576	-0.31%
2022-03-03	0	12.76	12.74	12.84	12.66	12.76	29,003	368,818	12.717	10.56	10.55	10.63	10.48	10.56	35,039	10.526	0.16%
2022-03-02	0	12.74	12.78	12.90	12.70	12.80	27,001	344,092	12.744	10.55	10.58	10.68	10.51	10.59	32,620	10.548	-0.62%
2022-03-01	0	12.82	12.82	12.88	12.80	12.80	6,001	76,812	12.800	10.61	10.61	10.66	10.59	10.59	7,250	10.595	-0.62%
2022-02-28	0	12.90	12.82	12.90	12.80	12.96	6,000	77,320	12.887	10.68	10.61	10.68	10.59	10.73	7,249	10.667	0.78%
2022-02-25	0	12.80	12.78	12.92	12.80	12.80	4,000	51,200	12.800	10.59	10.58	10.69	10.59	10.59	4,832	10.595	-0.47%
2022-02-24	0	12.86	12.80	12.86	12.72	12.98	46,000	590,740	12.842	10.64	10.59	10.64	10.53	10.74	55,574	10.630	-1.83%
2022-02-23	0	13.10	12.98	13.10	13.10	13.10	2,000	26,200	13.100	10.84	10.74	10.84	10.84	10.84	2,416	10.843	0.00%
2022-02-22	0	13.10	12.94	13.10	12.90	13.10	59,000	765,440	12.974	10.84	10.71	10.84	10.68	10.84	71,279	10.739	0.61%
2022-02-21	0	13.02	12.92	13.02	12.96	13.02	14,000	181,920	12.994	10.78	10.69	10.78	10.73	10.78	16,914	10.756	0.00%
2022-02-18	0	13.02	13.00	13.10	13.00	13.04	7,000	91,180	13.026	10.78	10.76	10.84	10.76	10.79	8,457	10.782	-0.15%
2022-02-17	0	13.04	13.04	13.20	13.00	13.22	33,000	429,660	13.020	10.79	10.79	10.93	10.76	10.94	39,868	10.777	0.15%
2022-02-16	0	13.02	13.02	13.28	13.00	13.28	14,000	182,840	13.060	10.78	10.78	10.99	10.76	10.99	16,914	10.810	0.15%
2022-02-15	0	13.00	13.00	13.30	13.00	13.08	37,000	481,320	13.009	10.76	10.76	11.01	10.76	10.83	44,700	10.768	0.00%
2022-02-14	0	13.00	12.98	13.08	12.98	13.00	61,000	792,980	13.000	10.76	10.74	10.83	10.74	10.76	73,695	10.760	-0.76%
2022-02-11	0	13.10	13.10	13.24	13.04	13.04	1,000	13,040	13.040	10.84	10.84	10.96	10.79	10.79	1,208	10.794	0.46%
2022-02-10	0	13.04	13.04	13.14	13.02	13.30	29,100	380,674	13.082	10.79	10.79	10.88	10.78	11.01	35,156	10.828	-0.76%
2022-02-09	0	13.14	13.10	13.16	13.04	13.14	28,000	365,980	13.071	10.88	10.84	10.89	10.79	10.88	33,827	10.819	0.46%
2022-02-08	0	13.08	13.08	13.28	-	-	0	0	-	10.83	10.83	10.99	-	-	0	-	0.00%
2022-02-07	0	13.08	13.06	13.26	13.00	13.20	13,000	170,820	13.140	10.83	10.81	10.98	10.76	10.93	15,706	10.876	-0.46%
2022-02-04	0	13.14	13.10	13.28	13.00	13.10	10,000	130,840	13.084	10.88	10.84	10.99	10.76	10.84	12,081	10.830	0.31%
2022-01-31	0	13.10	12.98	13.34	-	-	0	0	-	10.84	10.74	11.04	-	-	0	-	0.77%
2022-01-28	0	13.00	12.96	13.00	13.00	13.00	20,000	260,000	13.000	10.76	10.73	10.76	10.76	10.76	24,162	10.761	-0.15%
2022-01-27	0	13.02	13.00	13.26	13.02	13.28	8,000	105,320	13.165	10.78	10.76	10.98	10.78	10.99	9,665	10.897	-1.06%
2022-01-26	0	13.16	13.02	13.16	13.18	13.20	4,000	52,740	13.185	10.89	10.78	10.89	10.91	10.93	4,832	10.914	0.61%
2022-01-25	0	13.08	12.92	13.08	12.86	13.10	16,000	206,880	12.930	10.83	10.69	10.83	10.64	10.84	19,330	10.703	-0.91%
2022-01-24	0	13.20	13.02	13.20	13.00	13.30	19,000	250,620	13.191	10.93	10.78	10.93	10.76	11.01	22,954	10.918	1.54%
2022-01-21	0	13.00	12.92	13.20	-	-	0	0	-	10.76	10.69	10.93	-	-	0	-	0.00%
2022-01-20	0	13.00	13.00	13.26	13.00	13.28	24,000	313,620	13.068	10.76	10.76	10.98	10.76	10.99	28,995	10.816	-1.96%
2022-01-19	0	13.26	13.20	13.24	13.18	13.30	47,000	621,480	13.223	10.98	10.93	10.96	10.91	11.01	56,782	10.945	1.22%
2022-01-18	0	13.10	12.96	13.20	12.80	13.18	16,000	208,860	13.054	10.84	10.73	10.93	10.59	10.91	19,330	10.805	2.34%
2022-01-17	0	12.80	12.80	12.98	12.80	13.04	55,000	706,460	12.845	10.59	10.59	10.74	10.59	10.79	66,447	10.632	-1.54%
2022-01-14	0	13.00	12.94	13.00	13.00	13.18	20,000	260,400	13.020	10.76	10.71	10.76	10.76	10.91	24,162	10.777	-1.96%
2022-01-13	0	13.26	13.00	13.28	13.00	13.26	18,000	236,900	13.161	10.98	10.76	10.99	10.76	10.98	21,746	10.894	1.07%
2022-01-12	0	13.12	13.04	13.12	13.04	13.68	51,000	680,020	13.334	10.86	10.79	10.86	10.79	11.32	61,614	11.037	-3.95%
2022-01-11	0	13.66	13.64	13.68	12.86	13.68	231,000	3,069,140	13.286	11.31	11.29	11.32	10.64	11.32	279,076	10.998	6.06%
2022-01-10	0	12.88	12.64	12.88	12.88	12.88	1,000	12,880	12.880	10.66	10.46	10.66	10.66	10.66	1,208	10.661	0.94%
2022-01-07	0	12.76	12.76	12.88	12.68	12.88	3,000	38,440	12.813	10.56	10.56	10.66	10.50	10.66	3,624	10.606	-0.93%
2022-01-06	0	12.88	12.64	12.88	12.88	12.92	19,000	245,040	12.897	10.66	10.46	10.66	10.66	10.69	22,954	10.675	2.06%
2022-01-05	0	12.62	12.62	12.78	12.62	12.74	17,000	216,040	12.708	10.45	10.45	10.58	10.45	10.55	20,538	10.519	-1.41%
2022-01-04	0	12.80	12.80	12.90	12.70	12.70	6,000	76,200	12.700	10.59	10.59	10.68	10.51	10.51	7,249	10.512	-0.62%
2022-01-03	0	12.88	12.72	12.88	12.80	12.88	7,000	89,760	12.823	10.66	10.53	10.66	10.59	10.66	8,457	10.614	0.62%
2021-12-31	0	12.80	12.80	12.90	-	-	0	0	-	10.59	10.59	10.68	-	-	0	-	0.00%
2021-12-30	0	12.80	12.80	12.92	12.80	12.80	3,000	38,400	12.800	10.59	10.59	10.69	10.59	10.59	3,624	10.595	0.00%
2021-12-29	0	12.80	12.66	12.80	12.92	12.92	14,000	180,880	12.920	10.59	10.48	10.59	10.69	10.69	16,914	10.694	-0.16%
2021-12-28	0	12.82	12.72	12.90	12.66	12.82	18,000	228,080	12.671	10.61	10.53	10.68	10.48	10.61	21,746	10.488	1.10%
2021-12-24	0	12.68	12.66	12.80	12.68	12.68	6,000	76,080	12.680	10.50	10.48	10.59	10.50	10.50	7,249	10.496	0.16%
2021-12-23	0	12.66	12.66	12.80	-	-	0	0	-	10.48	10.48	10.59	-	-	0	-	0.16%
2021-12-22	0	12.64	12.64	12.66	12.64	12.66	12,000	151,700	12.642	10.46	10.46	10.48	10.46	10.48	14,497	10.464	0.00%
2021-12-21	0	12.64	12.58	12.66	12.50	12.66	28,000	352,100	12.575	10.46	10.41	10.48	10.35	10.48	33,827	10.409	1.12%
2021-12-20	0	12.50	12.50	12.60	12.50	12.80	17,000	214,300	12.606	10.35	10.35	10.43	10.35	10.59	20,538	10.434	0.00%
2021-12-17	0	12.50	12.50	12.78	12.50	12.90	57,000	716,860	12.576	10.35	10.35	10.58	10.35	10.68	68,863	10.410	-2.95%
2021-12-16	0	12.88	12.54	12.88	12.52	12.88	13,000	165,100	12.700	10.66	10.38	10.66	10.36	10.66	15,706	10.512	0.62%
2021-12-15	0	12.80	12.60	12.80	-	-	0	0	-	10.59	10.43	10.59	-	-	0	-	-0.62%
2021-12-14	0	12.88	12.50	12.88	12.96	12.96	1,000	12,960	12.960	10.66	10.35	10.66	10.73	10.73	1,208	10.727	1.42%
2021-12-13	0	12.70	12.70	12.80	12.70	12.70	3,000	38,100	12.700	10.51	10.51	10.59	10.51	10.51	3,624	10.512	0.00%
2021-12-10	0	12.70	12.70	12.90	12.70	12.70	5,000	63,500	12.700	10.51	10.51	10.68	10.51	10.51	6,041	10.512	-1.24%
2021-12-09	0	12.86	12.60	12.96	-	-	0	0	-	10.64	10.43	10.73	-	-	0	-	0.00%
2021-12-08	0	12.86	12.60	12.86	12.60	12.90	3,000	38,100	12.700	10.64	10.43	10.64	10.43	10.68	3,624	10.512	1.74%
2021-12-07	0	12.64	12.62	12.82	12.64	12.82	9,053	114,933	12.696	10.46	10.45	10.61	10.46	10.61	10,937	10.509	0.32%
2021-12-06	0	12.60	12.60	12.84	12.58	12.60	15,000	188,980	12.599	10.43	10.43	10.63	10.41	10.43	18,122	10.428	0.00%
2021-12-03	0	12.60	12.52	12.60	12.66	12.66	2,000	25,320	12.660	10.43	10.36	10.43	10.48	10.48	2,416	10.479	0.00%
2021-12-02	0	12.60	12.60	12.74	12.42	12.42	6,000	74,520	12.420	10.43	10.43	10.55	10.28	10.28	7,249	10.280	-1.56%
2021-12-01	0	12.80	12.52	12.80	12.80	12.80	15,000	192,000	12.800	10.59	10.36	10.59	10.59	10.59	18,122	10.595	2.40%
2021-11-30	0	12.50	12.50	12.70	12.40	12.68	53,999	678,007	12.556	10.35	10.35	10.51	10.26	10.50	65,237	10.393	-1.57%
2021-11-29	0	12.70	12.70	12.80	12.70	12.88	14,000	178,080	12.720	10.51	10.51	10.59	10.51	10.66	16,914	10.529	-0.78%
2021-11-26	0	12.80	12.80	12.90	12.80	12.90	18,000	231,440	12.858	10.59	10.59	10.68	10.59	10.68	21,746	10.643	-1.23%
2021-11-25	0	12.96	12.86	13.08	12.90	12.96	6,000	77,460	12.910	10.73	10.64	10.83	10.68	10.73	7,249	10.686	0.47%
2021-11-24	0	12.90	12.86	13.28	-	-	0	0	-	10.68	10.64	10.99	-	-	0	-	0.00%
2021-11-23	0	12.90	12.86	13.18	-	-	3,000	38,700	12.900	10.68	10.64	10.91	-	-	3,624	10.678	0.00%
2021-11-22	0	12.90	12.86	12.98	-	-	0	0	-	10.68	10.64	10.74	-	-	0	-	0.00%
2021-11-19	0	12.90	12.90	13.04	12.84	12.84	1,045	13,426	12.848	10.68	10.68	10.79	10.63	10.63	1,262	10.635	0.00%
2021-11-18	0	12.90	12.84	13.06	-	-	0	0	-	10.68	10.63	10.81	-	-	0	-	0.00%
2021-11-17	0	12.90	12.84	12.92	12.90	12.90	1,000	12,900	12.900	10.68	10.63	10.69	10.68	10.68	1,208	10.678	-0.15%
2021-11-16	0	12.92	12.86	12.92	12.96	13.06	16,000	207,920	12.995	10.69	10.64	10.69	10.73	10.81	19,330	10.756	-0.77%
2021-11-15	0	13.02	12.98	13.08	12.88	13.02	19,000	246,840	12.992	10.78	10.74	10.83	10.66	10.78	22,954	10.754	-0.15%
2021-11-12	0	13.04	12.90	13.08	13.08	13.08	10,000	130,800	13.080	10.79	10.68	10.83	10.83	10.83	12,081	10.827	0.15%
2021-11-11	0	13.02	12.86	13.06	12.72	13.06	105,000	1,347,660	12.835	10.78	10.64	10.81	10.53	10.81	126,853	10.624	1.56%
2021-11-10	0	12.82	12.74	13.06	12.76	12.82	12,000	153,780	12.815	10.61	10.55	10.81	10.56	10.61	14,497	10.607	-1.54%
2021-11-09	0	13.02	12.86	13.06	13.02	13.08	5,000	65,200	13.040	10.78	10.64	10.81	10.78	10.83	6,041	10.794	-0.61%
2021-11-08	0	13.10	12.96	13.26	13.08	13.10	7,000	91,680	13.097	10.84	10.73	10.98	10.83	10.84	8,457	10.841	1.55%
2021-11-05	0	12.90	12.86	13.10	12.90	12.90	6,045	77,989	12.901	10.68	10.64	10.84	10.68	10.68	7,303	10.679	0.00%
2021-11-04	0	12.90	12.82	12.96	12.80	12.96	23,000	295,060	12.829	10.68	10.61	10.73	10.59	10.73	27,787	10.619	-0.46%
2021-11-03	0	12.96	12.86	13.18	-	-	0	0	-	10.73	10.64	10.91	-	-	0	-	0.78%
2021-11-02	0	12.86	12.82	13.16	12.84	13.18	22,000	283,500	12.886	10.64	10.61	10.89	10.63	10.91	26,579	10.666	-0.31%
2021-11-01	0	12.90	12.90	13.10	12.82	12.90	92,000	1,180,440	12.831	10.68	10.68	10.84	10.61	10.68	111,147	10.621	-1.07%
2021-10-29	0	13.04	12.92	13.08	12.92	13.08	16,000	207,220	12.951	10.79	10.69	10.83	10.69	10.83	19,330	10.720	0.62%
2021-10-28	0	12.96	12.96	13.38	12.92	13.10	10,000	129,460	12.946	10.73	10.73	11.08	10.69	10.84	12,081	10.716	-1.52%
2021-10-27	0	13.16	12.82	13.20	12.80	13.18	38,000	495,320	13.035	10.89	10.61	10.93	10.59	10.91	45,909	10.789	1.08%
2021-10-26	0	13.02	13.00	13.40	13.00	13.04	21,000	273,360	13.017	10.78	10.76	11.09	10.76	10.79	25,371	10.775	-0.15%
2021-10-25	0	13.04	13.04	13.40	13.02	13.28	20,065	265,916	13.253	10.79	10.79	11.09	10.78	10.99	24,241	10.970	-2.40%
2021-10-22	0	13.36	13.30	13.36	-	-	0	0	-	11.06	11.01	11.06	-	-	0	-	0.00%
2021-10-21	0	13.36	13.22	13.36	13.22	13.38	14,000	186,840	13.346	11.06	10.94	11.06	10.94	11.08	16,914	11.047	0.91%
2021-10-20	0	13.24	13.24	13.32	13.24	13.24	1,000	13,240	13.240	10.96	10.96	11.03	10.96	10.96	1,208	10.959	-0.15%
2021-10-19	0	13.26	13.26	13.34	13.26	13.34	40,000	533,100	13.328	10.98	10.98	11.04	10.98	11.04	48,325	11.032	-0.45%
2021-10-18	0	13.32	13.22	13.32	-	-	0	0	-	11.03	10.94	11.03	-	-	0	-	-0.45%
2021-10-15	0	13.38	13.22	13.38	13.28	13.38	13,000	172,760	13.289	11.08	10.94	11.08	10.99	11.08	15,706	11.000	0.60%
2021-10-12	0	13.30	13.22	13.30	13.24	13.30	13,000	172,640	13.280	11.01	10.94	11.01	10.96	11.01	15,706	10.992	0.61%
2021-10-11	0	13.22	13.20	13.32	13.18	13.18	3,000	39,540	13.180	10.94	10.93	11.03	10.91	10.91	3,624	10.910	0.92%
2021-10-08	0	13.10	13.04	13.20	13.00	13.18	34,044	444,800	13.065	10.84	10.79	10.93	10.76	10.91	41,129	10.815	-1.36%
2021-10-07	0	13.28	13.00	13.28	12.94	13.28	13,000	171,160	13.166	10.99	10.76	10.99	10.71	10.99	15,706	10.898	2.63%
2021-10-06	0	12.94	12.84	13.26	12.80	13.38	64,000	826,280	12.911	10.71	10.63	10.98	10.59	11.08	77,320	10.687	-3.29%
2021-10-05	0	13.38	13.06	13.40	13.00	13.40	40,000	530,740	13.269	11.08	10.81	11.09	10.76	11.09	48,325	10.983	2.61%
2021-10-04	0	13.04	13.04	13.42	12.74	13.04	17,000	219,280	12.899	10.79	10.79	11.11	10.55	10.79	20,538	10.677	0.00%
2021-09-30	0	13.04	13.04	13.20	12.90	13.20	17,000	220,860	12.992	10.79	10.79	10.93	10.68	10.93	20,538	10.754	0.31%
2021-09-29	0	13.00	12.90	13.00	12.88	13.00	16,000	207,420	12.964	10.76	10.68	10.76	10.66	10.76	19,330	10.731	0.78%
2021-09-28	0	12.90	12.74	12.94	12.72	12.96	6,000	76,640	12.773	10.68	10.55	10.71	10.53	10.73	7,249	10.573	1.10%
2021-09-27	0	12.76	12.76	12.98	12.76	12.98	19,000	245,000	12.895	10.56	10.56	10.74	10.56	10.74	22,954	10.673	0.00%
2021-09-24	0	12.76	12.74	13.38	12.68	12.82	13,000	165,560	12.735	10.56	10.55	11.08	10.50	10.61	15,706	10.541	-1.24%
2021-09-23	0	12.92	12.92	13.10	12.84	12.84	1,000	12,840	12.840	10.69	10.69	10.84	10.63	10.63	1,208	10.628	0.94%
2021-09-21	0	13.00	13.00	13.20	13.00	13.18	36,045	468,805	13.006	10.59	10.59	10.76	10.59	10.74	44,227	10.600	0.46%
2021-09-20	0	12.94	12.84	13.10	12.80	13.30	112,000	1,461,440	13.049	10.55	10.46	10.68	10.43	10.84	137,424	10.635	-3.72%
2021-09-17	0	13.44	13.42	13.48	13.30	13.48	9,000	120,120	13.347	10.95	10.94	10.99	10.84	10.99	11,043	10.878	1.20%
2021-09-16	0	13.28	13.28	13.42	13.28	13.70	78,000	1,039,640	13.329	10.82	10.82	10.94	10.82	11.17	95,706	10.863	-1.19%
2021-09-15	0	13.44	13.36	13.50	13.36	13.66	31,000	415,340	13.398	10.95	10.89	11.00	10.89	11.13	38,037	10.919	-0.30%
2021-09-14	0	13.48	13.48	13.70	13.30	13.90	132,200	1,790,088	13.541	10.99	10.99	11.17	10.84	11.33	162,209	11.036	-2.60%
2021-09-13	0	13.84	13.94	13.96	13.78	13.80	5,000	68,960	13.792	11.28	11.36	11.38	11.23	11.25	6,135	11.240	-1.00%
2021-09-10	0	13.98	13.86	14.00	13.98	14.00	10,000	139,900	13.990	11.39	11.30	11.41	11.39	11.41	12,270	11.402	0.58%
2021-09-09	0	13.90	13.80	14.00	13.80	13.82	20,000	276,120	13.806	11.33	11.25	11.41	11.25	11.26	24,540	11.252	0.29%
2021-09-08	0	13.86	13.86	14.00	13.86	14.00	26,000	362,300	13.935	11.30	11.30	11.41	11.30	11.41	31,902	11.357	-0.43%
2021-09-07	0	13.92	13.92	14.00	13.80	14.10	36,749	509,320	13.859	11.34	11.34	11.41	11.25	11.49	45,091	11.295	-1.00%
2021-09-06	0	14.06	13.90	14.10	14.00	14.06	4,000	56,080	14.020	11.46	11.33	11.49	11.41	11.46	4,908	11.426	1.15%
2021-09-03	0	13.90	13.84	13.90	13.86	13.90	34,000	471,880	13.879	11.33	11.28	11.33	11.30	11.33	41,718	11.311	-0.43%
2021-09-02	0	13.96	13.90	13.98	13.88	14.08	19,000	264,260	13.908	11.38	11.33	11.39	11.31	11.48	23,313	11.335	0.58%
2021-09-01	0	13.88	13.84	13.98	13.82	14.00	64,000	889,320	13.896	11.31	11.28	11.39	11.26	11.41	78,528	11.325	0.14%
2021-08-31	0	13.86	13.86	14.02	13.86	14.20	49,000	683,960	13.958	11.30	11.30	11.43	11.30	11.57	60,123	11.376	-0.57%
2021-08-30	0	13.94	13.94	14.12	13.86	14.04	94,000	1,315,860	13.999	11.36	11.36	11.51	11.30	11.44	115,338	11.409	-1.97%
2021-08-27	0	14.22	14.20	14.26	14.22	14.68	13,000	189,540	14.580	11.59	11.57	11.62	11.59	11.96	15,951	11.883	0.14%
2021-08-26	0	14.20	14.10	14.22	14.10	14.20	12,800	181,396	14.172	11.57	11.49	11.59	11.49	11.57	15,706	11.550	0.14%
2021-08-25	0	14.18	14.18	14.22	14.08	14.10	8,000	112,780	14.098	11.56	11.56	11.59	11.48	11.49	9,816	11.489	-0.28%
2021-08-24	0	14.22	14.20	14.40	14.10	14.22	7,000	98,920	14.131	11.59	11.57	11.74	11.49	11.59	8,589	11.517	0.42%
2021-08-23	0	14.16	14.14	14.16	14.00	14.16	16,000	225,100	14.069	11.54	11.52	11.54	11.41	11.54	19,632	11.466	-0.28%
2021-08-20	0	14.20	14.00	14.26	14.30	14.30	2,041	29,186	14.300	11.57	11.41	11.62	11.65	11.65	2,504	11.654	1.43%
2021-08-19	0	14.00	13.84	14.30	14.00	14.00	4,000	56,000	14.000	11.41	11.28	11.65	11.41	11.41	4,908	11.410	0.00%
2021-08-18	0	14.00	13.96	14.48	13.94	14.10	102,520	1,438,008	14.027	11.41	11.38	11.80	11.36	11.49	125,792	11.432	-1.82%
2021-08-17	0	14.26	14.14	14.30	14.28	14.28	4,000	57,120	14.280	11.62	11.52	11.65	11.64	11.64	4,908	11.638	-0.42%
2021-08-16	0	14.32	14.26	14.32	14.06	14.32	17,000	240,680	14.158	11.67	11.62	11.67	11.46	11.67	20,859	11.538	-0.56%
2021-08-13	0	14.40	14.30	14.60	14.30	14.30	1,000	14,300	14.300	11.74	11.65	11.90	11.65	11.65	1,227	11.654	0.00%
2021-08-12	0	14.40	14.10	14.50	14.20	14.20	5,000	71,000	14.200	11.74	11.49	11.82	11.57	11.57	6,135	11.573	0.14%
2021-08-11	0	14.38	14.22	14.48	14.22	14.38	8,000	114,880	14.360	11.72	11.59	11.80	11.59	11.72	9,816	11.703	-0.69%
2021-08-10	0	14.48	14.06	14.52	-	-	0	0	-	11.80	11.46	11.83	-	-	0	-	0.00%
2021-08-09	0	14.48	14.30	14.50	14.38	14.48	26,000	375,100	14.427	11.80	11.65	11.82	11.72	11.80	31,902	11.758	-0.69%
2021-08-06	0	14.58	14.26	14.58	14.02	14.58	49,748	704,850	14.168	11.88	11.62	11.88	11.43	11.88	61,041	11.547	1.96%
2021-08-05	0	14.30	14.30	14.40	14.30	14.66	84,000	1,215,740	14.473	11.65	11.65	11.74	11.65	11.95	103,068	11.796	-2.46%
2021-08-04	0	14.66	14.44	14.68	14.50	14.70	17,000	248,680	14.628	11.95	11.77	11.96	11.82	11.98	20,859	11.922	1.10%
2021-08-03	0	14.50	14.50	14.58	14.50	14.50	2,000	29,000	14.500	11.82	11.82	11.88	11.82	11.82	2,454	11.817	0.00%
2021-08-02	0	14.50	14.42	14.50	14.50	14.70	51,000	742,840	14.565	11.82	11.75	11.82	11.82	11.98	62,577	11.871	0.00%
2021-07-30	0	14.50	14.48	14.60	14.50	14.50	11,000	159,500	14.500	11.82	11.80	11.90	11.82	11.82	13,497	11.817	0.00%
2021-07-29	0	14.50	14.46	14.50	14.50	14.60	108,000	1,567,840	14.517	11.82	11.78	11.82	11.82	11.90	132,516	11.831	0.00%
2021-07-28	0	14.50	14.48	14.50	14.44	14.70	142,450	2,070,464	14.535	11.82	11.80	11.82	11.77	11.98	174,786	11.846	-0.68%
2021-07-27	0	14.60	14.54	14.78	14.60	15.02	75,000	1,114,020	14.854	11.90	11.85	12.05	11.90	12.24	92,025	12.106	-2.67%
2021-07-26	0	15.00	15.00	15.02	15.00	15.14	17,000	255,960	15.056	12.22	12.22	12.24	12.22	12.34	20,859	12.271	-0.53%
2021-07-23	0	15.08	15.02	15.08	15.08	15.12	17,000	256,600	15.094	12.29	12.24	12.29	12.29	12.32	20,859	12.302	0.00%
2021-07-22	0	15.08	15.02	15.12	15.08	15.10	20,683	312,073	15.088	12.29	12.24	12.32	12.29	12.31	25,378	12.297	-0.26%
2021-07-21	0	15.12	15.00	15.12	15.00	15.12	3,000	45,140	15.047	12.32	12.22	12.32	12.22	12.32	3,681	12.263	0.80%
2021-07-20	0	15.00	15.00	15.10	15.00	15.04	31,000	465,420	15.014	12.22	12.22	12.31	12.22	12.26	38,037	12.236	-0.40%
2021-07-19	0	15.06	15.06	15.36	15.00	15.18	42,000	631,060	15.025	12.27	12.27	12.52	12.22	12.37	51,534	12.246	-0.79%
2021-07-16	0	15.18	15.14	15.18	15.00	15.40	146,000	2,209,020	15.130	12.37	12.34	12.37	12.22	12.55	179,142	12.331	-0.78%
2021-07-15	0	15.30	15.20	15.30	15.20	15.36	12,000	183,380	15.282	12.47	12.39	12.47	12.39	12.52	14,724	12.455	0.66%
2021-07-14	0	15.20	15.20	15.28	15.18	15.20	7,000	106,300	15.186	12.39	12.39	12.45	12.37	12.39	8,589	12.376	0.00%
2021-07-13	0	15.20	15.22	15.36	15.16	15.20	20,000	303,660	15.183	12.39	12.40	12.52	12.36	12.39	24,540	12.374	0.00%
2021-07-12	0	15.20	15.16	15.20	15.20	15.34	22,000	335,820	15.265	12.39	12.36	12.39	12.39	12.50	26,994	12.441	-0.13%
2021-07-09	0	15.22	15.22	15.34	15.22	15.40	43,000	654,640	15.224	12.40	12.40	12.50	12.40	12.55	52,761	12.408	0.00%
2021-07-08	0	15.22	15.22	15.34	15.20	15.24	51,064	777,145	15.219	12.40	12.40	12.50	12.39	12.42	62,655	12.403	-0.52%
2021-07-07	0	15.30	15.32	15.38	15.30	15.34	66,000	1,010,240	15.307	12.47	12.49	12.53	12.47	12.50	80,982	12.475	-0.26%
2021-07-06	0	15.34	15.36	15.40	15.28	15.36	47,000	720,000	15.319	12.50	12.52	12.55	12.45	12.52	57,669	12.485	0.00%
2021-07-05	0	15.34	15.36	15.40	15.20	15.34	33,000	505,560	15.320	12.50	12.52	12.55	12.39	12.50	40,491	12.486	0.39%
2021-07-02	0	15.28	15.24	15.30	15.28	15.34	15,000	229,560	15.304	12.45	12.42	12.47	12.45	12.50	18,405	12.473	-0.13%
2021-06-30	0	15.30	15.30	15.34	15.30	15.30	4,000	61,200	15.300	12.47	12.47	12.50	12.47	12.47	4,908	12.469	0.66%
2021-06-29	0	15.20	15.20	15.36	15.20	15.24	110,000	1,672,660	15.206	12.39	12.39	12.52	12.39	12.42	134,970	12.393	-0.26%
2021-06-28	0	15.24	15.24	15.48	15.24	15.38	10,000	152,680	15.268	12.42	12.42	12.62	12.42	12.53	12,270	12.443	-0.91%
2021-06-25	0	15.38	15.26	15.48	15.18	15.38	104,045	1,583,173	15.216	12.53	12.44	12.62	12.37	12.53	127,663	12.401	-0.13%
2021-06-24	0	15.40	15.28	15.46	15.24	15.40	15,000	229,580	15.305	12.55	12.45	12.60	12.42	12.55	18,405	12.474	0.26%
2021-06-23	0	15.36	15.24	15.40	15.22	15.36	15,000	228,680	15.245	12.52	12.42	12.55	12.40	12.52	18,405	12.425	-0.52%
2021-06-22	0	15.44	15.24	15.46	15.22	15.50	80,000	1,219,600	15.245	12.58	12.42	12.60	12.40	12.63	98,160	12.425	1.45%
2021-06-21	0	15.22	15.20	15.30	15.18	15.34	54,000	824,060	15.260	12.40	12.39	12.47	12.37	12.50	66,258	12.437	-1.93%
2021-06-18	0	15.52	15.50	15.54	15.18	15.52	129,000	1,963,840	15.224	12.65	12.63	12.67	12.37	12.65	158,283	12.407	0.65%
2021-06-17	0	15.42	15.26	15.46	-	-	0	0	-	12.57	12.44	12.60	-	-	0	-	-0.26%
2021-06-16	0	15.46	15.44	15.46	15.32	15.62	34,000	524,820	15.436	12.60	12.58	12.60	12.49	12.73	41,718	12.580	-0.26%
2021-06-15	0	15.50	15.46	15.50	15.50	15.68	21,000	325,860	15.517	12.63	12.60	12.63	12.63	12.78	25,767	12.646	-1.15%
2021-06-11	0	15.68	15.68	15.78	15.52	15.88	40,000	627,600	15.690	12.78	12.78	12.86	12.65	12.94	49,080	12.787	-0.38%
2021-06-10	0	15.74	15.62	15.78	15.60	15.78	4,000	62,620	15.655	12.83	12.73	12.86	12.71	12.86	4,908	12.759	0.51%
2021-06-09	0	15.66	15.66	15.76	15.64	15.78	16,000	250,740	15.671	12.76	12.76	12.84	12.75	12.86	19,632	12.772	-0.38%
2021-06-08	0	16.00	15.96	16.00	15.80	16.00	124,000	1,980,820	15.974	12.81	12.78	12.81	12.65	12.81	154,858	12.791	0.63%
2021-06-07	0	15.90	15.80	15.90	15.82	16.00	84,062	1,343,492	15.982	12.73	12.65	12.73	12.67	12.81	104,981	12.797	-0.38%
2021-06-04	0	15.96	15.96	15.98	15.68	16.00	40,000	638,020	15.951	12.78	12.78	12.80	12.56	12.81	49,954	12.772	1.01%
2021-06-03	0	15.80	15.80	15.96	15.80	16.10	134,000	2,136,000	15.940	12.65	12.65	12.78	12.65	12.89	167,346	12.764	-1.13%
2021-06-02	0	15.98	15.90	15.98	15.40	16.00	336,000	5,321,960	15.839	12.80	12.73	12.80	12.33	12.81	419,614	12.683	4.72%
2021-06-01	0	15.26	15.24	15.28	15.00	15.26	69,000	1,044,800	15.142	12.22	12.20	12.24	12.01	12.22	86,171	12.125	0.93%
2021-05-31	0	15.12	15.10	15.12	14.88	15.14	36,000	542,720	15.076	12.11	12.09	12.11	11.91	12.12	44,959	12.072	0.80%
2021-05-28	0	15.00	15.00	15.14	14.82	15.00	15,000	223,940	14.929	12.01	12.01	12.12	11.87	12.01	18,733	11.954	-0.27%
2021-05-27	0	15.04	15.00	15.16	15.04	15.12	10,000	150,480	15.048	12.04	12.01	12.14	12.04	12.11	12,489	12.049	-0.40%
2021-05-26	0	15.10	15.00	15.10	15.00	15.14	12,000	180,900	15.075	12.09	12.01	12.09	12.01	12.12	14,986	12.071	1.34%
2021-05-25	0	14.90	14.88	14.90	14.84	14.92	27,000	401,220	14.860	11.93	11.91	11.93	11.88	11.95	33,719	11.899	-0.13%
2021-05-24	0	14.92	14.78	14.92	14.92	14.92	2,000	29,840	14.920	11.95	11.83	11.95	11.95	11.95	2,498	11.947	0.00%
2021-05-21	0	14.92	14.82	14.92	14.82	14.98	35,000	522,280	14.922	11.95	11.87	11.95	11.87	12.00	43,710	11.949	-0.40%
2021-05-20	0	14.98	14.92	14.98	-	-	0	0	-	12.00	11.95	12.00	-	-	0	-	0.00%
2021-05-18	0	14.98	14.80	14.98	15.00	15.18	21,000	316,080	15.051	12.00	11.85	12.00	12.01	12.16	26,226	12.052	-1.19%
2021-05-17	0	15.16	15.00	15.18	14.70	15.16	25,000	375,020	15.001	12.14	12.01	12.16	11.77	12.14	31,221	12.012	1.07%
2021-05-14	0	15.00	14.70	15.00	14.90	15.00	8,000	119,900	14.988	12.01	11.77	12.01	11.93	12.01	9,991	12.001	0.00%
2021-05-13	0	15.00	14.96	15.00	14.96	15.02	19,000	284,420	14.969	12.01	11.98	12.01	11.98	12.03	23,728	11.987	-1.06%
2021-05-12	0	15.16	15.00	15.16	14.90	15.18	60,000	899,460	14.991	12.14	12.01	12.14	11.93	12.16	74,931	12.004	1.88%
2021-05-11	0	14.88	14.72	14.90	14.60	14.88	46,000	675,260	14.680	11.91	11.79	11.93	11.69	11.91	57,447	11.754	0.81%
2021-05-10	0	14.76	14.70	14.76	14.56	15.00	118,000	1,738,740	14.735	11.82	11.77	11.82	11.66	12.01	147,364	11.799	-1.20%
2021-05-07	0	14.94	14.94	15.18	14.94	15.30	22,064	331,979	15.046	11.96	11.96	12.16	11.96	12.25	27,555	12.048	-0.93%
2021-05-06	0	15.08	14.98	15.16	15.00	15.08	6,000	90,400	15.067	12.08	12.00	12.14	12.01	12.08	7,493	12.064	-0.79%
2021-05-05	0	15.20	14.98	15.20	14.94	15.30	26,000	396,020	15.232	12.17	12.00	12.17	11.96	12.25	32,470	12.196	1.20%
2021-05-04	0	15.02	15.00	15.10	14.96	15.10	16,000	240,440	15.028	12.03	12.01	12.09	11.98	12.09	19,982	12.033	0.67%
2021-05-03	0	14.92	14.92	14.98	14.90	15.12	27,000	404,460	14.980	11.95	11.95	12.00	11.93	12.11	33,719	11.995	-1.84%
2021-04-30	0	15.20	15.18	15.20	15.18	15.34	35,000	534,940	15.284	12.17	12.16	12.17	12.16	12.28	43,710	12.238	0.00%
2021-04-29	0	15.20	15.10	15.32	15.20	15.34	42,000	641,240	15.268	12.17	12.09	12.27	12.17	12.28	52,452	12.225	0.00%
2021-04-28	0	15.20	15.14	15.24	15.12	15.30	20,000	303,900	15.195	12.17	12.12	12.20	12.11	12.25	24,977	12.167	0.26%
2021-04-27	0	15.16	15.14	15.26	14.90	15.26	118,000	1,787,850	15.151	12.14	12.12	12.22	11.93	12.22	147,364	12.132	-0.66%
2021-04-26	0	15.26	15.24	15.26	15.24	15.46	65,000	997,440	15.345	12.22	12.20	12.22	12.20	12.38	81,175	12.287	-0.52%
2021-04-23	0	15.34	15.26	15.44	15.26	15.44	45,000	691,710	15.371	12.28	12.22	12.36	12.22	12.36	56,198	12.308	-0.13%
2021-04-22	0	15.36	15.36	15.46	15.28	15.46	50,000	767,180	15.344	12.30	12.30	12.38	12.24	12.38	62,443	12.286	-0.13%
2021-04-21	0	15.38	15.32	15.60	15.38	15.60	64,000	992,740	15.512	12.32	12.27	12.49	12.32	12.49	79,926	12.421	-1.41%
2021-04-20	0	15.60	15.52	15.64	15.52	15.66	48,000	749,220	15.609	12.49	12.43	12.52	12.43	12.54	59,945	12.498	-0.64%
2021-04-19	0	15.70	15.60	15.66	15.32	15.72	91,000	1,418,460	15.587	12.57	12.49	12.54	12.27	12.59	113,645	12.481	2.35%
2021-04-16	0	15.34	15.32	15.50	15.28	15.86	250,000	3,867,120	15.468	12.28	12.27	12.41	12.24	12.70	312,213	12.386	-3.64%
2021-04-15	0	15.92	15.90	15.92	15.40	16.30	483,000	7,685,760	15.913	12.75	12.73	12.75	12.33	13.05	603,195	12.742	3.78%
2021-04-14	0	15.34	15.30	15.34	15.22	15.34	154,000	2,354,740	15.291	12.28	12.25	12.28	12.19	12.28	192,323	12.244	0.39%
2021-04-13	0	15.28	15.26	15.30	15.26	15.30	290,000	4,435,080	15.293	12.24	12.22	12.25	12.22	12.25	362,167	12.246	-0.52%
2021-04-12	0	15.36	15.34	15.40	14.72	15.40	166,065	2,509,606	15.112	12.30	12.28	12.33	11.79	12.33	207,391	12.101	3.78%
2021-04-09	0	14.80	14.78	14.86	14.78	14.88	37,150	550,039	14.806	11.85	11.83	11.90	11.83	11.91	46,395	11.856	0.00%
2021-04-08	0	14.80	14.80	14.88	14.68	14.82	44,000	649,600	14.764	11.85	11.85	11.91	11.75	11.87	54,949	11.822	0.41%
2021-04-07	0	14.74	14.74	14.76	14.68	14.74	11,000	161,840	14.713	11.80	11.80	11.82	11.75	11.80	13,737	11.781	0.41%
2021-04-01	0	14.68	14.68	14.78	14.60	14.78	83,000	1,218,720	14.683	11.75	11.75	11.83	11.69	11.83	103,655	11.758	0.69%
2021-03-31	0	14.58	14.54	14.58	14.38	14.66	68,000	991,740	14.584	11.67	11.64	11.67	11.51	11.74	84,922	11.678	1.39%
2021-03-30	0	14.38	14.38	14.40	14.38	14.44	58,000	834,840	14.394	11.51	11.51	11.53	11.51	11.56	72,433	11.526	0.42%
2021-03-29	0	14.32	14.30	14.48	14.28	14.42	128,000	1,840,840	14.382	11.47	11.45	11.59	11.43	11.55	159,853	11.516	0.70%
2021-03-26	0	14.22	14.20	14.30	14.18	14.20	9,000	127,740	14.193	11.39	11.37	11.45	11.35	11.37	11,240	11.365	0.71%
2021-03-25	0	14.12	14.12	14.20	14.10	14.20	45,000	635,200	14.116	11.31	11.31	11.37	11.29	11.37	56,198	11.303	0.00%
2021-03-24	0	14.12	14.08	14.16	14.02	14.12	136,880	1,928,562	14.089	11.31	11.27	11.34	11.23	11.31	170,943	11.282	0.14%
2021-03-23	0	14.10	14.10	14.36	14.04	14.12	35,000	493,260	14.093	11.29	11.29	11.50	11.24	11.31	43,710	11.285	-0.14%
2021-03-22	0	14.12	14.12	14.26	14.08	14.12	17,000	239,960	14.115	11.31	11.31	11.42	11.27	11.31	21,230	11.303	0.00%
2021-03-19	0	14.12	14.12	14.20	13.98	14.14	29,000	407,300	14.045	11.31	11.31	11.37	11.19	11.32	36,217	11.246	-0.14%
2021-03-18	0	14.14	14.08	14.14	14.06	14.14	18,000	253,920	14.107	11.32	11.27	11.32	11.26	11.32	22,479	11.296	0.86%
2021-03-17	0	14.02	14.02	14.10	13.94	14.12	38,000	533,300	14.034	11.23	11.23	11.29	11.16	11.31	47,456	11.238	-0.57%
2021-03-16	0	14.10	14.02	14.12	14.02	14.10	8,000	112,320	14.040	11.29	11.23	11.31	11.23	11.29	9,991	11.242	0.57%
2021-03-15	0	14.02	14.02	14.14	14.00	14.02	17,000	238,320	14.019	11.23	11.23	11.32	11.21	11.23	21,230	11.225	0.14%
2021-03-12	0	14.00	14.00	14.02	14.00	14.06	33,000	462,260	14.008	11.21	11.21	11.23	11.21	11.26	41,212	11.217	0.00%
2021-03-11	0	14.00	13.98	14.16	14.00	14.22	38,000	534,840	14.075	11.21	11.19	11.34	11.21	11.39	47,456	11.270	0.00%
2021-03-10	0	14.00	13.94	14.06	13.94	14.18	40,000	561,060	14.027	11.21	11.16	11.26	11.16	11.35	49,954	11.232	-1.27%
2021-03-09	0	14.18	14.10	14.18	14.10	14.18	38,000	537,920	14.156	11.35	11.29	11.35	11.29	11.35	47,456	11.335	-0.70%
2021-03-08	0	14.28	14.18	14.36	14.28	14.38	52,000	744,060	14.309	11.43	11.35	11.50	11.43	11.51	64,940	11.458	-0.70%
2021-03-05	0	14.38	14.38	14.50	14.30	14.50	11,068	159,484	14.409	11.51	11.51	11.61	11.45	11.61	13,822	11.538	0.00%
2021-03-04	0	14.38	14.38	14.54	14.34	14.40	16,000	230,060	14.379	11.51	11.51	11.64	11.48	11.53	19,982	11.514	-0.14%
2021-03-03	0	14.40	14.40	14.58	14.40	14.52	20,000	288,800	14.440	11.53	11.53	11.67	11.53	11.63	24,977	11.563	-0.14%
2021-03-02	0	14.42	14.42	14.58	14.38	14.42	16,000	230,540	14.409	11.55	11.55	11.67	11.51	11.55	19,982	11.538	0.00%
2021-03-01	0	14.42	14.42	14.54	14.34	14.42	19,000	273,740	14.407	11.55	11.55	11.64	11.48	11.55	23,728	11.536	0.14%
2021-02-26	0	14.40	14.40	14.50	14.32	14.60	80,000	1,160,380	14.505	11.53	11.53	11.61	11.47	11.69	99,908	11.614	-1.37%
2021-02-25	0	14.60	14.50	14.60	14.48	14.70	47,000	685,200	14.579	11.69	11.61	11.69	11.59	11.77	58,696	11.674	0.83%
2021-02-24	0	14.48	14.36	14.48	14.30	14.90	82,000	1,201,140	14.648	11.59	11.50	11.59	11.45	11.93	102,406	11.729	-1.90%
2021-02-23	0	14.76	14.66	14.78	14.30	14.84	149,000	2,175,600	14.601	11.82	11.74	11.83	11.45	11.88	186,079	11.692	1.37%
2021-02-22	0	14.56	14.42	14.56	14.34	14.60	30,000	434,680	14.489	11.66	11.55	11.66	11.48	11.69	37,466	11.602	1.68%
2021-02-19	0	14.32	14.30	14.54	14.10	14.54	84,000	1,199,100	14.275	11.47	11.45	11.64	11.29	11.64	104,904	11.431	0.70%
2021-02-18	0	14.22	14.22	14.30	14.22	14.30	37,000	526,780	14.237	11.39	11.39	11.45	11.39	11.45	46,208	11.400	-0.42%
2021-02-17	0	14.28	14.28	14.50	14.28	14.38	97,000	1,390,240	14.332	11.43	11.43	11.61	11.43	11.51	121,139	11.476	-0.14%
2021-02-16	0	14.30	14.36	14.48	14.26	14.54	89,000	1,277,300	14.352	11.45	11.50	11.59	11.42	11.64	111,148	11.492	0.14%
2021-02-11	0	14.28	14.28	14.56	14.24	14.34	30,000	429,060	14.302	11.43	11.43	11.66	11.40	11.48	37,466	11.452	0.14%
2021-02-10	0	14.26	14.22	14.34	14.12	14.32	27,000	385,300	14.270	11.42	11.39	11.48	11.31	11.47	33,719	11.427	0.42%
2021-02-09	0	14.20	14.10	14.24	14.18	14.24	41,000	582,100	14.198	11.37	11.29	11.40	11.35	11.40	51,203	11.368	-0.56%
2021-02-08	0	14.28	14.20	14.30	14.20	14.30	8,000	113,780	14.223	11.43	11.37	11.45	11.37	11.45	9,991	11.388	0.14%
2021-02-05	0	14.26	14.26	14.30	14.26	14.46	16,068	230,063	14.318	11.42	11.42	11.45	11.42	11.58	20,067	11.465	-0.42%
2021-02-04	0	14.32	14.32	14.48	14.32	14.60	44,000	637,920	14.498	11.47	11.47	11.59	11.47	11.69	54,949	11.609	0.99%
2021-02-03	0	14.18	14.18	14.28	14.14	14.32	21,000	298,380	14.209	11.35	11.35	11.43	11.32	11.47	26,226	11.377	0.14%
2021-02-02	0	14.16	14.14	14.34	14.16	14.38	43,000	611,220	14.214	11.34	11.32	11.48	11.34	11.51	53,701	11.382	-1.39%
2021-02-01	0	14.36	14.34	14.42	14.26	14.48	20,000	287,360	14.368	11.50	11.48	11.55	11.42	11.59	24,977	11.505	0.56%
2021-01-29	0	14.28	14.30	14.32	14.26	14.40	15,000	214,880	14.325	11.43	11.45	11.47	11.42	11.53	18,733	11.471	-1.38%
2021-01-28	0	14.48	14.40	14.68	14.02	14.50	142,002	2,037,228	14.346	11.59	11.53	11.75	11.23	11.61	177,339	11.488	3.43%
2021-01-27	0	14.00	13.98	14.40	14.00	14.40	55,000	777,420	14.135	11.21	11.19	11.53	11.21	11.53	68,687	11.318	-2.10%
2021-01-26	0	14.30	14.20	14.50	14.10	14.30	70,000	994,400	14.206	11.45	11.37	11.61	11.29	11.45	87,420	11.375	0.70%
2021-01-25	0	14.20	14.20	14.40	14.12	14.82	254,000	3,657,280	14.399	11.37	11.37	11.53	11.31	11.87	317,208	11.530	-4.05%
2021-01-22	0	14.80	14.80	14.88	14.80	15.04	88,000	1,307,640	14.860	11.85	11.85	11.91	11.85	12.04	109,899	11.899	-1.60%
2021-01-21	0	15.04	15.04	15.08	14.98	15.12	98,000	1,474,380	15.045	12.04	12.04	12.08	12.00	12.11	122,387	12.047	0.40%
2021-01-20	0	14.98	14.98	15.00	14.96	15.40	356,000	5,354,000	15.039	12.00	12.00	12.01	11.98	12.33	444,591	12.043	-2.73%
2021-01-19	0	15.40	15.40	15.50	15.36	15.74	225,000	3,498,420	15.549	12.33	12.33	12.41	12.30	12.60	280,992	12.450	-2.41%
2021-01-18	0	15.78	15.62	15.78	14.90	16.00	397,000	6,136,860	15.458	12.64	12.51	12.64	11.93	12.81	495,794	12.378	3.14%
2021-01-15	0	15.30	15.30	15.32	14.70	15.68	416,000	6,355,680	15.278	12.25	12.25	12.27	11.77	12.56	519,522	12.234	-3.53%
2021-01-14	0	15.86	15.80	15.92	13.50	16.10	1,142,484	17,568,360	15.377	12.70	12.65	12.75	10.81	12.89	1,426,793	12.313	16.62%
2021-01-13	0	13.60	13.60	13.68	12.76	13.98	323,424	4,369,475	13.510	10.89	10.89	10.95	10.22	11.19	403,909	10.818	6.58%
2021-01-12	0	12.76	12.74	12.76	12.72	12.76	42,000	535,520	12.750	10.22	10.20	10.22	10.19	10.22	52,452	10.210	-0.31%
2021-01-11	0	12.80	12.80	13.14	12.80	12.82	15,000	192,120	12.808	10.25	10.25	10.52	10.25	10.27	18,733	10.256	0.31%
2021-01-08	0	12.76	12.74	13.06	12.72	12.76	58,076	740,811	12.756	10.22	10.20	10.46	10.19	10.22	72,528	10.214	-0.78%
2021-01-07	0	12.86	12.84	13.08	12.80	12.80	2,000	25,600	12.800	10.30	10.28	10.47	10.25	10.25	2,498	10.249	-0.31%
2021-01-06	0	12.90	12.76	12.94	-	-	3,000	38,820	12.940	10.33	10.22	10.36	-	-	3,747	10.362	0.00%
2021-01-05	0	12.90	12.90	13.00	12.70	12.76	29,000	369,360	12.737	10.33	10.33	10.41	10.17	10.22	36,217	10.199	0.00%
2021-01-04	0	12.90	12.90	13.08	12.76	12.96	39,000	502,140	12.875	10.33	10.33	10.47	10.22	10.38	48,705	10.310	-0.77%
2020-12-31	0	13.00	13.00	13.06	12.96	13.06	32,000	415,020	12.969	10.41	10.41	10.46	10.38	10.46	39,963	10.385	0.78%
2020-12-30	0	12.90	12.88	13.00	12.86	13.00	8,000	103,120	12.890	10.33	10.31	10.41	10.30	10.41	9,991	10.321	-3.01%
2020-12-29	0	13.30	12.86	13.30	12.86	13.30	2,000	26,160	13.080	10.65	10.30	10.65	10.30	10.65	2,498	10.474	3.42%
2020-12-28	0	12.86	12.86	13.20	-	-	0	0	-	10.30	10.30	10.57	-	-	0	-	0.00%
2020-12-24	0	12.86	12.86	13.10	12.86	12.86	1,000	12,860	12.860	10.30	10.30	10.49	10.30	10.30	1,249	10.297	0.16%
2020-12-23	0	12.84	12.84	13.10	12.82	12.84	8,000	102,600	12.825	10.28	10.28	10.49	10.27	10.28	9,991	10.269	-1.23%
2020-12-22	0	13.00	12.82	13.00	13.00	13.00	1,000	13,000	13.000	10.41	10.27	10.41	10.41	10.41	1,249	10.410	0.00%
2020-12-21	0	13.00	12.86	13.14	12.80	13.24	14,075	183,122	13.010	10.41	10.30	10.52	10.25	10.60	17,578	10.418	-0.46%
2020-12-18	0	13.06	12.94	13.06	13.06	13.14	12,000	157,000	13.083	10.46	10.36	10.46	10.46	10.52	14,986	10.476	0.93%
2020-12-17	0	12.94	12.94	13.06	12.90	12.96	18,000	232,680	12.927	10.36	10.36	10.46	10.33	10.38	22,479	10.351	-0.92%
2020-12-16	0	13.06	13.06	13.10	13.06	13.06	10,000	130,600	13.060	10.46	10.46	10.49	10.46	10.46	12,489	10.458	-0.15%
2020-12-15	0	13.08	13.08	13.10	13.00	13.10	24,000	314,040	13.085	10.47	10.47	10.49	10.41	10.49	29,972	10.478	1.40%
2020-12-14	0	12.90	12.80	12.90	12.90	13.06	67,000	867,800	12.952	10.33	10.25	10.33	10.33	10.46	83,673	10.371	-0.15%
2020-12-11	0	12.92	12.92	13.00	12.66	13.10	62,000	800,840	12.917	10.35	10.35	10.41	10.14	10.49	77,429	10.343	0.16%
2020-12-10	0	12.90	12.90	13.02	12.90	12.90	9,000	116,100	12.900	10.33	10.33	10.43	10.33	10.33	11,240	10.329	1.57%
2020-12-09	0	12.70	12.70	12.78	12.70	12.88	25,000	319,660	12.786	10.17	10.17	10.23	10.17	10.31	31,221	10.239	-1.40%
2020-12-08	0	12.88	12.88	13.10	12.88	13.10	6,200	80,292	12.950	10.31	10.31	10.49	10.31	10.49	7,743	10.370	0.31%
2020-12-07	0	12.84	12.84	13.74	12.78	12.82	20,072	256,829	12.795	10.28	10.28	11.00	10.23	10.27	25,067	10.246	-0.93%
2020-12-04	0	12.96	12.96	13.08	-	-	0	0	-	10.38	10.38	10.47	-	-	0	-	0.00%
2020-12-03	0	12.96	12.96	13.10	12.74	12.96	16,000	205,880	12.868	10.38	10.38	10.49	10.20	10.38	19,982	10.303	0.00%
2020-12-02	0	12.96	12.96	13.10	12.92	12.98	19,000	246,080	12.952	10.38	10.38	10.49	10.35	10.39	23,728	10.371	-0.46%
2020-12-01	0	13.02	13.02	13.10	13.02	13.06	147,000	1,919,680	13.059	10.43	10.43	10.49	10.43	10.46	183,581	10.457	0.15%
2020-11-30	0	13.00	12.98	13.08	13.00	13.02	24,000	312,120	13.005	10.41	10.39	10.47	10.41	10.43	29,972	10.414	-0.46%
2020-11-27	0	13.06	13.06	13.12	13.02	13.06	13,000	169,560	13.043	10.46	10.46	10.51	10.43	10.46	16,235	10.444	0.15%
2020-11-26	0	13.04	13.04	13.12	-	-	0	0	-	10.44	10.44	10.51	-	-	0	-	0.00%
2020-11-25	0	13.04	13.00	13.08	13.00	13.10	26,000	339,660	13.064	10.44	10.41	10.47	10.41	10.49	32,470	10.461	0.15%
2020-11-24	0	13.02	13.02	13.06	13.00	13.02	24,000	312,320	13.013	10.43	10.43	10.46	10.41	10.43	29,972	10.420	-0.61%
2020-11-23	0	13.10	13.00	13.10	12.84	13.10	18,000	232,800	12.933	10.49	10.41	10.49	10.28	10.49	22,479	10.356	0.77%
2020-11-20	0	13.00	12.96	13.04	12.90	13.00	83,000	1,077,400	12.981	10.41	10.38	10.44	10.33	10.41	103,655	10.394	0.00%
2020-11-19	0	13.00	12.90	13.06	12.72	13.06	54,000	701,160	12.984	10.41	10.33	10.46	10.19	10.46	67,438	10.397	2.36%
2020-11-18	0	12.70	12.70	12.90	12.70	12.74	7,000	88,980	12.711	10.17	10.17	10.33	10.17	10.20	8,742	10.178	-0.16%
2020-11-17	0	12.72	12.70	12.98	12.72	12.96	11,000	140,460	12.769	10.19	10.17	10.39	10.19	10.38	13,737	10.225	0.32%
2020-11-16	0	12.68	12.64	12.90	12.68	12.90	9,000	114,680	12.742	10.15	10.12	10.33	10.15	10.33	11,240	10.203	-2.16%
2020-11-13	0	12.96	12.84	12.94	12.96	12.96	3,010	39,010	12.960	10.38	10.28	10.36	10.38	10.38	3,759	10.378	0.78%
2020-11-12	0	12.86	12.86	12.98	12.80	12.98	29,000	374,500	12.914	10.30	10.30	10.39	10.25	10.39	36,217	10.341	-0.92%
2020-11-11	0	12.98	12.88	12.96	12.68	12.98	18,000	231,780	12.877	10.39	10.31	10.38	10.15	10.39	22,479	10.311	0.78%
2020-11-10	0	12.88	12.82	12.86	12.62	13.10	56,000	719,480	12.848	10.31	10.27	10.30	10.11	10.49	69,936	10.288	1.90%
2020-11-09	0	12.64	12.64	12.72	12.62	12.62	1,000	12,620	12.620	10.12	10.12	10.19	10.11	10.11	1,249	10.105	-0.47%
2020-11-06	0	12.70	12.68	12.70	12.70	12.98	14,077	181,445	12.889	10.17	10.15	10.17	10.17	10.39	17,580	10.321	-0.63%
2020-11-05	0	12.78	12.46	12.90	12.02	12.78	33,400	420,008	12.575	10.23	9.977	10.33	9.625	10.23	41,712	10.069	1.91%
2020-11-04	0	12.54	12.54	12.66	12.54	12.54	1,000	12,540	12.540	10.04	10.04	10.14	10.04	10.04	1,249	10.041	0.00%
2020-11-03	0	12.54	12.46	12.54	12.50	12.54	14,000	175,040	12.503	10.04	9.977	10.04	10.01	10.04	17,484	10.011	-0.63%
2020-11-02	0	12.62	12.58	12.62	12.62	12.64	7,000	88,380	12.626	10.11	10.07	10.11	10.11	10.12	8,742	10.110	-0.16%
2020-10-30	0	12.64	12.28	12.72	12.30	12.88	32,001	396,372	12.386	10.12	9.833	10.19	9.849	10.31	39,964	9.9181	2.60%
2020-10-29	0	12.32	12.32	12.42	12.30	12.52	35,400	439,320	12.410	9.865	9.865	9.945	9.849	10.03	44,209	9.9373	-1.44%
2020-10-28	0	12.50	12.40	12.50	12.40	12.52	13,000	161,500	12.423	10.01	9.929	10.01	9.929	10.03	16,235	9.9476	0.16%
2020-10-27	0	12.48	12.50	12.70	12.48	12.58	17,000	213,120	12.536	9.993	10.01	10.17	9.993	10.07	21,230	10.038	-0.32%
2020-10-23	0	12.52	12.52	12.88	12.42	12.68	9,009	113,212	12.567	10.03	10.03	10.31	9.945	10.15	11,251	10.062	-0.32%
2020-10-22	0	12.56	12.56	12.72	12.52	12.70	40,000	504,580	12.615	10.06	10.06	10.19	10.03	10.17	49,954	10.101	-1.10%
2020-10-21	0	12.70	12.64	12.70	12.62	12.80	9,000	113,840	12.649	10.17	10.12	10.17	10.11	10.25	11,240	10.128	1.44%
2020-10-20	0	12.52	12.52	12.72	12.50	12.74	62,000	781,920	12.612	10.03	10.03	10.19	10.01	10.20	77,429	10.099	-2.19%
2020-10-19	0	12.80	12.80	12.86	12.76	12.78	6,000	76,580	12.763	10.25	10.25	10.30	10.22	10.23	7,493	10.220	-0.62%
2020-10-16	0	12.88	12.88	12.90	12.80	12.80	5,000	64,000	12.800	10.31	10.31	10.33	10.25	10.25	6,244	10.249	-0.16%
2020-10-15	0	12.90	12.80	12.90	12.80	12.90	5,030	64,490	12.821	10.33	10.25	10.33	10.25	10.33	6,282	10.266	-0.62%
2020-10-14	0	12.98	12.80	12.98	12.98	12.98	2,000	25,960	12.980	10.39	10.25	10.39	10.39	10.39	2,498	10.394	0.00%
2020-10-12	0	12.98	12.80	12.98	12.98	13.00	14,000	181,780	12.984	10.39	10.25	10.39	10.39	10.41	17,484	10.397	0.00%
2020-10-09	0	12.98	12.80	13.00	12.98	12.98	2,075	26,948	12.987	10.39	10.25	10.41	10.39	10.39	2,591	10.399	1.72%
2020-10-08	0	12.76	12.76	12.98	12.64	12.76	3,000	38,060	12.687	10.22	10.22	10.39	10.12	10.22	3,747	10.159	0.31%
2020-10-07	0	12.72	12.72	12.92	12.72	13.00	44,600	573,000	12.848	10.19	10.19	10.35	10.19	10.41	55,699	10.287	-1.85%
2020-10-06	0	12.96	12.92	12.96	12.90	12.96	14,000	180,860	12.919	10.38	10.35	10.38	10.33	10.38	17,484	10.344	0.00%
2020-10-05	0	12.96	12.82	12.96	12.96	12.98	14,000	181,500	12.964	10.38	10.27	10.38	10.38	10.39	17,484	10.381	-0.15%
2020-09-30	0	12.98	12.80	13.00	12.40	12.98	43,208	541,025	12.521	10.39	10.25	10.41	9.929	10.39	53,960	10.026	-0.31%
2020-09-29	0	13.02	12.82	13.10	-	-	0	0	-	10.43	10.27	10.49	-	-	0	-	0.00%
2020-09-28	0	13.02	13.00	13.06	12.80	13.02	70,000	907,560	12.965	10.43	10.41	10.46	10.25	10.43	87,420	10.382	0.46%
2020-09-25	0	12.96	12.86	12.96	12.80	13.12	96,000	1,246,660	12.986	10.38	10.30	10.38	10.25	10.51	119,890	10.398	-0.46%
2020-09-24	0	13.02	13.00	13.22	13.00	13.02	32,000	416,500	13.016	10.43	10.41	10.59	10.41	10.43	39,963	10.422	-1.81%
2020-09-23	0	13.26	13.08	13.30	13.02	13.30	24,000	313,780	13.074	10.62	10.47	10.65	10.43	10.65	29,972	10.469	0.91%
2020-09-22	0	13.36	13.36	13.68	13.36	13.40	120,000	1,607,600	13.397	10.52	10.52	10.77	10.52	10.55	152,371	10.551	-0.89%
2020-09-21	0	13.48	13.32	13.68	13.48	13.48	15,000	202,200	13.480	10.62	10.49	10.77	10.62	10.62	19,046	10.616	-1.61%
2020-09-18	0	13.70	13.50	13.70	13.48	13.70	28,000	378,080	13.503	10.79	10.63	10.79	10.62	10.79	35,553	10.634	1.63%
2020-09-17	0	13.48	13.32	13.48	13.48	13.48	5,000	67,400	13.480	10.62	10.49	10.62	10.62	10.62	6,349	10.616	-0.15%
2020-09-16	0	13.50	13.32	13.50	13.30	13.60	29,000	390,980	13.482	10.63	10.49	10.63	10.47	10.71	36,823	10.618	0.15%
2020-09-15	0	13.48	13.48	13.60	13.48	13.50	11,000	148,380	13.489	10.62	10.62	10.71	10.62	10.63	13,967	10.623	-1.17%
2020-09-14	0	13.64	13.56	13.68	13.46	13.64	23,000	312,180	13.573	10.74	10.68	10.77	10.60	10.74	29,204	10.689	-1.59%
2020-09-11	0	13.86	13.48	13.88	13.46	14.00	27,000	374,460	13.869	10.92	10.62	10.93	10.60	11.03	34,284	10.922	0.43%
2020-09-10	0	13.80	13.60	13.80	13.48	14.46	107,000	1,487,320	13.900	10.87	10.71	10.87	10.62	11.39	135,864	10.947	5.34%
2020-09-09	0	13.10	13.00	13.18	13.10	13.16	4,000	52,460	13.115	10.32	10.24	10.38	10.32	10.36	5,079	10.329	0.00%
2020-09-08	0	13.10	13.04	13.20	13.10	13.20	2,000	26,300	13.150	10.32	10.27	10.40	10.32	10.40	2,540	10.356	-0.46%
2020-09-07	0	13.16	13.16	13.36	13.16	13.34	4,074	53,988	13.252	10.36	10.36	10.52	10.36	10.51	5,173	10.436	0.00%
2020-09-04	0	13.16	13.10	13.18	13.08	13.16	37,000	486,180	13.140	10.36	10.32	10.38	10.30	10.36	46,981	10.348	-0.15%
2020-09-03	0	13.18	13.18	13.22	13.14	13.28	50,000	662,180	13.244	10.38	10.38	10.41	10.35	10.46	63,488	10.430	-0.60%
2020-09-02	0	13.26	13.26	13.36	12.80	13.64	33,800	446,548	13.211	10.44	10.44	10.52	10.08	10.74	42,918	10.405	-1.34%
2020-09-01	0	13.44	13.44	13.68	13.44	13.44	2,000	26,880	13.440	10.58	10.58	10.77	10.58	10.58	2,540	10.585	-1.90%
2020-08-31	0	13.70	13.38	13.70	13.32	13.70	41,000	558,680	13.626	10.79	10.54	10.79	10.49	10.79	52,060	10.731	3.32%
2020-08-28	0	13.26	13.26	13.60	13.26	13.36	22,400	297,744	13.292	10.44	10.44	10.71	10.44	10.52	28,443	10.468	-0.30%
2020-08-27	0	13.30	13.30	13.40	13.30	13.42	15,000	200,560	13.371	10.47	10.47	10.55	10.47	10.57	19,046	10.530	-0.75%
2020-08-26	0	13.40	13.40	13.50	13.40	13.52	27,000	363,460	13.461	10.55	10.55	10.63	10.55	10.65	34,284	10.602	-0.59%
2020-08-25	0	13.48	13.48	13.56	13.40	13.56	42,000	566,820	13.496	10.62	10.62	10.68	10.55	10.68	53,330	10.629	-0.88%
2020-08-24	0	13.60	13.46	13.60	13.20	13.60	106,000	1,409,500	13.297	10.71	10.60	10.71	10.40	10.71	134,595	10.472	2.87%
2020-08-21	0	13.22	13.12	13.22	13.22	13.34	47,000	621,800	13.230	10.41	10.33	10.41	10.41	10.51	59,679	10.419	0.30%
2020-08-20	0	13.18	13.10	13.18	13.08	13.18	27,000	354,600	13.133	10.38	10.32	10.38	10.30	10.38	34,284	10.343	0.15%
2020-08-19	0	13.16	13.14	13.18	13.10	13.16	8,000	105,040	13.130	10.36	10.35	10.38	10.32	10.36	10,158	10.341	1.23%
2020-08-18	0	13.00	13.02	13.10	13.00	13.12	18,000	235,080	13.060	10.24	10.25	10.32	10.24	10.33	22,856	10.285	-0.91%
2020-08-17	0	13.12	13.12	13.16	13.08	13.12	36,000	471,780	13.105	10.33	10.33	10.36	10.30	10.33	45,711	10.321	0.31%
2020-08-14	0	13.08	12.94	13.08	12.98	13.08	31,000	402,960	12.999	10.30	10.19	10.30	10.22	10.30	39,363	10.237	0.15%
2020-08-13	0	13.06	12.92	13.06	12.98	13.06	24,000	312,480	13.020	10.29	10.18	10.29	10.22	10.29	30,474	10.254	0.62%
2020-08-12	0	12.98	12.84	12.98	12.80	12.98	47,000	607,440	12.924	10.22	10.11	10.22	10.08	10.22	59,679	10.178	1.09%
2020-08-11	0	12.84	12.84	12.92	12.82	13.10	61,000	784,720	12.864	10.11	10.11	10.18	10.10	10.32	77,455	10.131	-2.73%
2020-08-10	0	13.20	13.18	13.20	13.20	13.22	21,000	278,100	13.243	10.40	10.38	10.40	10.40	10.41	26,665	10.429	0.15%
2020-08-07	0	13.18	13.18	13.30	13.10	13.38	201,418	2,665,097	13.232	10.38	10.38	10.47	10.32	10.54	255,753	10.421	5.27%
2020-08-06	0	12.52	12.52	12.60	12.50	12.68	50,000	628,260	12.565	9.860	9.860	9.923	9.844	9.986	63,488	9.8957	-1.42%
2020-08-05	0	12.70	12.54	12.70	12.54	12.70	24,000	302,960	12.623	10.00	9.876	10.00	9.876	10.00	30,474	9.9415	1.28%
2020-08-04	0	12.54	12.54	12.60	12.46	12.56	61,000	763,640	12.519	9.876	9.876	9.923	9.813	9.892	77,455	9.8591	0.32%
2020-08-03	0	12.50	12.50	12.54	12.42	12.54	87,840	1,099,109	12.513	9.844	9.844	9.876	9.781	9.876	111,536	9.8543	0.48%
2020-07-31	0	12.44	12.32	12.48	12.44	12.44	2,000	24,880	12.440	9.797	9.703	9.829	9.797	9.797	2,540	9.7971	-0.32%
2020-07-30	0	12.48	12.48	12.56	12.48	12.48	14,000	174,720	12.480	9.829	9.829	9.892	9.829	9.829	17,777	9.8286	1.13%
2020-07-29	0	12.34	12.34	12.50	12.32	12.44	4,000	49,440	12.360	9.718	9.718	9.844	9.703	9.797	5,079	9.7341	-1.28%
2020-07-28	0	12.50	12.40	12.62	11.68	12.50	50,000	614,520	12.290	9.844	9.766	9.939	9.199	9.844	63,488	9.6793	0.48%
2020-07-27	0	12.44	12.40	12.48	12.44	12.70	38,000	475,580	12.515	9.797	9.766	9.829	9.797	10.00	48,251	9.8564	-2.05%
2020-07-24	0	12.70	12.70	12.98	12.60	12.84	63,000	798,360	12.672	10.00	10.00	10.22	9.923	10.11	79,995	9.9801	-2.31%
2020-07-23	0	13.00	12.98	13.00	13.00	13.04	21,000	273,220	13.010	10.24	10.22	10.24	10.24	10.27	26,665	10.246	-0.91%
2020-07-22	0	13.12	13.12	13.16	13.12	13.40	27,036	359,022	13.279	10.33	10.33	10.36	10.33	10.55	34,329	10.458	-1.35%
2020-07-21	0	13.30	13.26	13.32	13.26	13.56	108,001	1,450,953	13.435	10.47	10.44	10.49	10.44	10.68	137,135	10.580	-2.06%
2020-07-20	0	13.58	13.56	13.78	13.56	13.76	24,000	329,840	13.743	10.69	10.68	10.85	10.68	10.84	30,474	10.824	-1.59%
2020-07-17	0	13.80	13.80	13.98	13.70	13.80	8,000	110,080	13.760	10.87	10.87	11.01	10.79	10.87	10,158	10.837	0.73%
2020-07-16	0	13.70	13.70	13.76	13.62	13.74	19,400	265,784	13.700	10.79	10.79	10.84	10.73	10.82	24,633	10.790	-0.44%
2020-07-15	0	13.76	13.68	13.92	13.52	14.00	35,000	483,700	13.820	10.84	10.77	10.96	10.65	11.03	44,442	10.884	-1.71%
2020-07-14	0	14.00	14.00	14.02	13.88	14.04	202,000	2,828,560	14.003	11.03	11.03	11.04	10.93	11.06	256,492	11.028	0.86%
2020-07-13	0	13.88	13.88	14.00	13.80	14.08	77,000	1,069,740	13.893	10.93	10.93	11.03	10.87	11.09	97,772	10.941	0.14%
2020-07-10	0	13.86	13.86	13.90	13.78	13.86	50,200	694,612	13.837	10.92	10.92	10.95	10.85	10.92	63,742	10.897	0.58%
2020-07-09	0	13.78	13.78	14.00	13.66	13.80	69,000	947,800	13.736	10.85	10.85	11.03	10.76	10.87	87,613	10.818	0.00%
2020-07-08	0	13.78	13.78	13.94	13.60	13.90	199,106	2,738,355	13.753	10.85	10.85	10.98	10.71	10.95	252,817	10.831	-1.15%
2020-07-07	0	13.94	13.94	14.00	13.94	14.04	111,000	1,551,460	13.977	10.98	10.98	11.03	10.98	11.06	140,943	11.008	-0.71%
2020-07-06	0	14.04	13.98	14.04	13.94	14.04	134,000	1,878,580	14.019	11.06	11.01	11.06	10.98	11.06	170,148	11.041	1.01%
2020-07-03	0	13.90	13.90	13.94	13.88	13.98	160,808	2,236,226	13.906	10.95	10.95	10.98	10.93	11.01	204,188	10.952	-0.29%
2020-07-02	0	13.94	13.92	13.96	13.80	13.96	177,780	2,472,932	13.910	10.98	10.96	10.99	10.87	10.99	225,738	10.955	1.01%
2020-06-30	0	13.80	13.80	13.90	13.78	13.88	132,000	1,825,780	13.832	10.87	10.87	10.95	10.85	10.93	167,608	10.893	0.15%
2020-06-29	0	13.78	13.78	13.82	13.70	13.88	114,000	1,569,440	13.767	10.85	10.85	10.88	10.79	10.93	144,753	10.842	-0.72%
2020-06-26	0	13.88	13.88	13.90	13.80	13.90	127,000	1,761,100	13.867	10.93	10.93	10.95	10.87	10.95	161,260	10.921	0.00%
2020-06-24	0	13.88	13.88	13.98	13.82	13.90	144,000	1,998,320	13.877	10.93	10.93	11.01	10.88	10.95	182,846	10.929	0.58%
2020-06-23	0	13.80	13.66	13.82	13.58	13.82	227,000	3,130,300	13.790	10.87	10.76	10.88	10.69	10.88	288,236	10.860	1.62%
2020-06-22	0	13.58	13.58	13.90	13.46	13.62	154,000	2,089,520	13.568	10.69	10.69	10.95	10.60	10.73	195,543	10.686	-0.59%
2020-06-19	0	13.66	13.66	13.68	13.20	13.66	66,000	896,760	13.587	10.76	10.76	10.77	10.40	10.76	83,804	10.701	-0.15%
2020-06-18	0	13.68	13.62	13.68	13.32	13.98	93,000	1,260,340	13.552	10.77	10.73	10.77	10.49	11.01	118,088	10.673	2.86%
2020-06-17	0	13.30	13.30	13.38	13.16	13.24	139,000	1,836,160	13.210	10.47	10.47	10.54	10.36	10.43	176,497	10.403	1.53%
2020-06-16	0	13.10	13.00	13.12	12.74	13.42	151,620	1,989,341	13.121	10.32	10.24	10.33	10.03	10.57	192,521	10.333	-0.46%
2020-06-15	0	13.50	13.44	13.50	13.48	14.10	122,000	1,674,660	13.727	10.36	10.32	10.36	10.35	10.82	158,913	10.538	-4.26%
2020-06-12	0	14.10	14.10	14.12	13.98	14.10	176,000	2,473,540	14.054	10.82	10.82	10.84	10.73	10.82	229,252	10.790	0.71%
2020-06-11	0	14.00	14.00	14.02	13.94	14.02	206,000	2,882,780	13.994	10.75	10.75	10.76	10.70	10.76	268,329	10.743	0.14%
2020-06-10	0	13.98	13.98	14.00	13.88	13.98	226,000	3,153,240	13.952	10.73	10.73	10.75	10.66	10.73	294,380	10.711	-0.14%
2020-06-09	0	14.00	13.98	14.02	13.88	14.00	226,000	3,155,960	13.964	10.75	10.73	10.76	10.66	10.75	294,380	10.721	0.86%
2020-06-08	0	13.88	13.88	13.92	13.86	13.96	193,000	2,681,640	13.895	10.66	10.66	10.69	10.64	10.72	251,395	10.667	0.29%
2020-06-05	0	13.84	13.84	13.90	13.80	13.90	432,106	5,986,907	13.855	10.63	10.63	10.67	10.59	10.67	562,847	10.637	0.00%
2020-06-04	0	13.84	13.82	13.84	13.80	13.84	427,000	5,895,500	13.807	10.63	10.61	10.63	10.59	10.63	556,196	10.600	0.00%
2020-06-03	0	13.84	13.84	13.86	13.80	13.86	66,000	912,360	13.824	10.63	10.63	10.64	10.59	10.64	85,969	10.613	0.00%
2020-06-02	0	13.84	13.84	13.90	13.80	13.90	213,000	2,945,320	13.828	10.63	10.63	10.67	10.59	10.67	277,447	10.616	0.29%
2020-06-01	0	13.80	13.80	13.82	13.66	13.86	368,000	5,066,600	13.768	10.59	10.59	10.61	10.49	10.64	479,344	10.570	-0.43%
2020-05-29	0	13.86	13.86	13.98	13.62	13.96	78,000	1,076,600	13.803	10.64	10.64	10.73	10.46	10.72	101,600	10.596	-0.29%
2020-05-28	0	13.90	13.90	13.92	13.88	13.96	154,600	2,151,368	13.916	10.67	10.67	10.69	10.66	10.72	201,377	10.683	-0.71%
2020-05-27	0	14.00	14.00	14.10	13.94	14.00	268,000	3,746,500	13.979	10.75	10.75	10.82	10.70	10.75	349,088	10.732	0.00%
2020-05-26	0	14.00	14.00	14.08	13.78	14.04	188,000	2,628,720	13.983	10.75	10.75	10.81	10.58	10.78	244,882	10.735	1.60%
2020-05-25	0	13.78	13.74	13.78	13.72	13.80	421,000	5,792,860	13.760	10.58	10.55	10.58	10.53	10.59	548,380	10.564	0.00%
2020-05-22	0	13.78	13.80	13.86	13.52	14.00	333,600	4,591,520	13.764	10.58	10.59	10.64	10.38	10.75	434,536	10.566	-2.13%
2020-05-21	0	14.08	14.04	14.08	13.88	14.60	508,500	7,176,780	14.114	10.81	10.78	10.81	10.66	11.21	662,355	10.835	-1.54%
2020-05-20	0	14.30	14.14	14.30	14.14	14.34	82,000	1,160,500	14.152	10.98	10.86	10.98	10.86	11.01	106,810	10.865	1.27%
2020-05-19	0	14.12	14.12	14.20	14.12	14.20	250,700	3,540,354	14.122	10.84	10.84	10.90	10.84	10.90	326,553	10.842	-0.14%
2020-05-18	0	14.14	14.14	14.22	14.14	14.22	110,000	1,555,980	14.145	10.86	10.86	10.92	10.86	10.92	143,282	10.860	-0.28%
2020-05-15	0	14.18	14.18	14.20	14.18	14.28	149,000	2,116,920	14.208	10.89	10.89	10.90	10.89	10.96	194,082	10.907	-0.28%
2020-05-14	0	14.22	14.22	14.30	14.22	14.40	86,000	1,227,940	14.278	10.92	10.92	10.98	10.92	11.06	112,021	10.962	-1.39%
2020-05-13	0	14.42	14.38	14.42	14.42	14.42	6,000	86,520	14.420	11.07	11.04	11.07	11.07	11.07	7,815	11.070	-0.55%
2020-05-12	0	14.50	14.34	14.50	14.40	14.50	12,000	173,200	14.433	11.13	11.01	11.13	11.06	11.13	15,631	11.081	0.69%
2020-05-11	0	14.40	14.32	14.40	14.38	14.40	21,000	302,320	14.396	11.06	10.99	11.06	11.04	11.06	27,354	11.052	1.27%
2020-05-08	0	14.22	14.22	14.40	14.18	14.40	108,068	1,535,206	14.206	10.92	10.92	11.06	10.89	11.06	140,766	10.906	-1.11%
2020-05-07	0	14.38	14.24	14.40	14.04	14.40	5,000	70,740	14.148	11.04	10.93	11.06	10.78	11.06	6,513	10.862	1.13%
2020-05-06	0	14.22	14.22	14.40	-	-	0	0	-	10.92	10.92	11.06	-	-	0	-	0.28%
2020-05-05	0	14.18	14.18	14.40	-	-	0	0	-	10.89	10.89	11.06	-	-	0	-	0.14%
2020-05-04	0	14.16	14.10	14.36	13.98	14.20	10,000	140,860	14.086	10.87	10.82	11.02	10.73	10.90	13,026	10.814	-1.12%
2020-04-29	0	14.32	14.32	14.36	14.32	14.50	10,000	143,900	14.390	10.99	10.99	11.02	10.99	11.13	13,026	11.047	0.14%
2020-04-28	0	14.30	14.30	14.40	14.18	14.40	58,000	827,720	14.271	10.98	10.98	11.06	10.89	11.06	75,549	10.956	-0.14%
2020-04-27	0	14.32	14.32	14.44	14.08	14.48	47,000	672,500	14.309	10.99	10.99	11.09	10.81	11.12	61,221	10.985	-0.42%
2020-04-24	0	14.38	14.30	14.38	14.24	14.38	23,000	327,800	14.252	11.04	10.98	11.04	10.93	11.04	29,959	10.942	0.70%
2020-04-23	0	14.28	14.28	14.36	14.28	14.34	32,000	457,020	14.282	10.96	10.96	11.02	10.96	11.01	41,682	10.964	0.00%
2020-04-22	0	14.28	14.28	14.50	14.28	14.48	51,000	728,760	14.289	10.96	10.96	11.13	10.96	11.12	66,431	10.970	-0.14%
2020-04-21	0	14.30	14.30	14.34	14.30	14.38	73,000	1,044,680	14.311	10.98	10.98	11.01	10.98	11.04	95,087	10.987	-0.42%
2020-04-20	0	14.36	14.36	14.48	14.36	14.50	29,000	419,280	14.458	11.02	11.02	11.12	11.02	11.13	37,774	11.100	0.28%
2020-04-17	0	14.32	14.32	14.46	14.30	14.48	29,000	415,400	14.324	10.99	10.99	11.10	10.98	11.12	37,774	10.997	0.14%
2020-04-16	0	14.30	14.30	14.40	14.16	14.50	18,000	258,920	14.384	10.98	10.98	11.06	10.87	11.13	23,446	11.043	0.70%
2020-04-15	0	14.20	14.20	14.32	14.16	14.38	89,000	1,270,580	14.276	10.90	10.90	10.99	10.87	11.04	115,928	10.960	-0.28%
2020-04-14	0	14.24	14.20	14.24	13.96	14.24	54,000	761,720	14.106	10.93	10.90	10.93	10.72	10.93	70,339	10.829	4.55%
2020-04-09	0	13.62	13.60	13.66	13.56	13.66	12,000	163,280	13.607	10.46	10.44	10.49	10.41	10.49	15,631	10.446	1.79%
2020-04-08	0	13.38	13.38	13.40	13.20	13.56	114,000	1,521,620	13.348	10.27	10.27	10.29	10.13	10.41	148,493	10.247	-0.30%
2020-04-07	0	13.42	13.38	13.52	13.22	13.40	29,074	387,531	13.329	10.30	10.27	10.38	10.15	10.29	37,871	10.233	3.23%
2020-04-06	0	13.00	13.00	13.18	13.00	13.18	50,000	653,520	13.070	9.980	9.980	10.12	9.980	10.12	65,128	10.034	0.31%
2020-04-03	0	12.96	12.96	13.06	12.88	13.04	42,000	544,320	12.960	9.950	9.950	10.03	9.888	10.01	54,708	9.9496	1.09%
2020-04-02	0	12.82	12.78	12.82	12.60	12.82	30,000	381,080	12.703	9.842	9.811	9.842	9.673	9.842	39,077	9.7520	1.42%
2020-04-01	0	12.64	12.60	12.64	12.40	12.66	41,090	513,442	12.496	9.704	9.673	9.704	9.520	9.719	53,522	9.5930	0.32%
2020-03-31	0	12.60	12.60	12.66	12.50	12.60	46,000	577,800	12.561	9.673	9.673	9.719	9.596	9.673	59,918	9.6432	2.44%
2020-03-30	0	12.30	12.30	12.42	12.08	12.42	41,000	504,340	12.301	9.443	9.443	9.535	9.274	9.535	53,405	9.4436	-0.16%
2020-03-27	0	12.32	12.28	12.30	12.20	12.66	20,000	246,080	12.304	9.458	9.428	9.443	9.366	9.719	26,051	9.4460	2.16%
2020-03-26	0	12.06	12.06	12.16	11.94	12.22	45,000	543,100	12.069	9.259	9.259	9.335	9.167	9.381	58,615	9.2655	-1.79%
2020-03-25	0	12.28	12.00	12.40	11.82	12.60	4,000	48,300	12.075	9.428	9.213	9.520	9.074	9.673	5,210	9.2702	3.89%
2020-03-24	0	11.82	11.82	12.26	11.62	11.84	44,000	518,580	11.786	9.074	9.074	9.412	8.921	9.090	57,313	9.0482	0.34%
2020-03-23	0	11.78	11.62	11.80	11.60	11.94	73,000	857,340	11.744	9.044	8.921	9.059	8.905	9.167	95,087	9.0163	-4.23%
2020-03-20	0	12.30	11.60	12.30	11.88	12.30	27,000	323,180	11.970	9.443	8.905	9.443	9.120	9.443	35,169	9.1893	4.77%
2020-03-19	0	11.74	11.68	11.74	11.60	11.90	53,000	620,620	11.710	9.013	8.967	9.013	8.905	9.136	69,036	8.9898	-3.29%
2020-03-18	0	12.14	12.00	12.14	12.14	12.42	44,000	541,480	12.306	9.320	9.213	9.320	9.320	9.535	57,313	9.4478	-1.94%
2020-03-17	0	12.38	12.38	12.40	12.38	12.68	71,000	884,680	12.460	9.504	9.504	9.520	9.504	9.735	92,482	9.5659	-2.67%
2020-03-16	0	12.72	12.72	12.96	12.72	13.14	22,000	285,600	12.982	9.765	9.765	9.950	9.765	10.09	28,656	9.9663	-1.85%
2020-03-13	0	12.96	12.94	12.96	12.26	13.32	116,200	1,498,052	12.892	9.950	9.934	9.950	9.412	10.23	151,358	9.8974	-3.43%
2020-03-12	0	13.42	13.42	13.50	13.32	14.50	51,000	690,900	13.547	10.30	10.30	10.36	10.23	11.13	66,431	10.400	-3.45%
2020-03-11	0	13.90	13.90	14.14	13.90	13.98	17,000	237,020	13.942	10.67	10.67	10.86	10.67	10.73	22,144	10.704	0.43%
2020-03-10	0	13.84	13.84	13.90	13.82	13.92	60,000	832,280	13.871	10.63	10.63	10.67	10.61	10.69	78,154	10.649	-0.57%
2020-03-09	0	13.92	13.92	13.94	13.90	14.30	150,070	2,102,287	14.009	10.69	10.69	10.70	10.67	10.98	195,476	10.755	-2.66%
2020-03-06	0	14.30	14.28	14.38	14.30	14.40	23,102	331,219	14.337	10.98	10.96	11.04	10.98	11.06	30,092	11.007	-1.24%
2020-03-05	0	14.48	14.48	14.54	14.48	14.50	69,600	1,009,000	14.497	11.12	11.12	11.16	11.12	11.13	90,659	11.130	0.28%
2020-03-04	0	14.44	14.34	14.44	14.40	14.48	51,000	736,880	14.449	11.09	11.01	11.09	11.06	11.12	66,431	11.092	-0.41%
2020-03-03	0	14.50	14.46	14.50	14.46	14.58	37,000	536,760	14.507	11.13	11.10	11.13	11.10	11.19	48,195	11.137	0.00%
2020-03-02	0	14.50	14.42	14.50	14.36	14.52	91,000	1,318,400	14.488	11.13	11.07	11.13	11.02	11.15	118,534	11.123	1.26%
2020-02-28	0	14.32	14.32	14.34	14.20	14.36	61,000	872,580	14.305	10.99	10.99	11.01	10.90	11.02	79,457	10.982	-1.10%
2020-02-27	0	14.48	14.48	14.50	14.22	14.48	45,000	645,780	14.351	11.12	11.12	11.13	10.92	11.12	58,615	11.017	0.56%
2020-02-26	0	14.40	14.38	14.40	14.18	14.40	29,000	415,220	14.318	11.06	11.04	11.06	10.89	11.06	37,774	10.992	1.27%
2020-02-25	0	14.22	14.12	14.80	14.10	14.22	77,000	1,089,380	14.148	10.92	10.84	11.36	10.82	10.92	100,298	10.861	0.57%
2020-02-24	0	14.14	14.12	14.14	14.14	14.30	35,000	496,140	14.175	10.86	10.84	10.86	10.86	10.98	45,590	10.883	-1.12%
2020-02-21	0	14.30	14.22	14.30	14.24	14.30	24,000	342,380	14.266	10.98	10.92	10.98	10.93	10.98	31,262	10.952	0.14%
2020-02-20	0	14.28	14.22	14.28	14.24	14.36	43,000	614,220	14.284	10.96	10.92	10.96	10.93	11.02	56,010	10.966	-0.14%
2020-02-19	0	14.30	14.22	14.32	14.22	14.30	31,000	441,980	14.257	10.98	10.92	10.99	10.92	10.98	40,380	10.946	0.14%
2020-02-18	0	14.28	14.28	14.30	14.22	14.36	57,000	814,840	14.295	10.96	10.96	10.98	10.92	11.02	74,246	10.975	-0.70%
2020-02-17	0	14.38	14.38	14.40	14.38	14.46	54,000	778,360	14.414	11.04	11.04	11.06	11.04	11.10	70,339	11.066	0.14%
2020-02-14	0	14.36	14.36	14.48	14.28	14.38	11,000	157,840	14.349	11.02	11.02	11.12	10.96	11.04	14,328	11.016	-1.24%
2020-02-13	0	14.54	14.36	14.64	14.46	14.54	3,000	43,460	14.487	11.16	11.02	11.24	11.10	11.16	3,908	11.122	0.28%
2020-02-12	0	14.50	14.42	14.54	14.38	14.50	73,000	1,054,320	14.443	11.13	11.07	11.16	11.04	11.13	95,087	11.088	1.12%
2020-02-11	0	14.34	14.32	14.42	14.30	14.42	23,000	330,360	14.363	11.01	10.99	11.07	10.98	11.07	29,959	11.027	-0.42%
2020-02-10	0	14.40	14.30	14.50	14.30	14.54	44,000	633,680	14.402	11.06	10.98	11.13	10.98	11.16	57,313	11.056	-0.96%
2020-02-07	0	14.54	14.50	14.54	14.54	14.80	20,166	294,573	14.607	11.16	11.13	11.16	11.16	11.36	26,268	11.214	0.69%
2020-02-06	0	14.44	14.42	14.56	14.40	14.58	75,000	1,084,980	14.466	11.09	11.07	11.18	11.06	11.19	97,692	11.106	-0.41%
2020-02-05	0	14.50	14.40	14.50	14.40	14.50	23,000	332,800	14.470	11.13	11.06	11.13	11.06	11.13	29,959	11.109	-0.55%
2020-02-04	0	14.58	14.52	14.58	14.60	14.80	5,000	73,800	14.760	11.19	11.15	11.19	11.21	11.36	6,513	11.331	1.25%
2020-02-03	0	14.40	14.34	14.40	14.34	14.40	26,000	373,900	14.381	11.06	11.01	11.06	11.01	11.06	33,867	11.040	-0.41%
2020-01-31	0	14.46	14.40	14.46	14.38	14.52	32,000	461,740	14.429	11.10	11.06	11.10	11.04	11.15	41,682	11.078	0.42%
2020-01-30	0	14.40	14.44	14.52	14.40	14.66	84,000	1,218,500	14.506	11.06	11.09	11.15	11.06	11.25	109,416	11.136	-2.57%
2020-01-29	0	14.78	14.50	14.78	14.50	14.80	91,000	1,328,860	14.603	11.35	11.13	11.35	11.13	11.36	118,534	11.211	-2.12%
2020-01-24	0	15.10	15.14	15.30	15.00	15.10	61,500	924,500	15.033	11.59	11.62	11.75	11.52	11.59	80,108	11.541	-0.79%
2020-01-23	0	15.22	15.20	15.22	15.20	15.40	21,000	320,940	15.283	11.68	11.67	11.68	11.67	11.82	27,354	11.733	-1.30%
2020-01-22	0	15.42	15.42	15.56	15.40	15.42	58,000	893,880	15.412	11.84	11.84	11.95	11.82	11.84	75,549	11.832	0.00%
2020-01-21	0	15.42	15.42	15.50	15.40	15.60	117,000	1,811,160	15.480	11.84	11.84	11.90	11.82	11.98	152,400	11.884	-2.90%
2020-01-20	0	15.88	15.80	15.88	15.56	15.94	126,000	1,992,180	15.811	12.19	12.13	12.19	11.95	12.24	164,123	12.138	2.85%
2020-01-17	0	15.44	15.40	15.46	15.40	15.48	14,000	216,200	15.443	11.85	11.82	11.87	11.82	11.88	18,236	11.856	-0.26%
2020-01-16	0	15.48	15.42	15.48	15.40	15.50	26,000	401,200	15.431	11.88	11.84	11.88	11.82	11.90	33,867	11.846	0.65%
2020-01-15	0	15.38	15.36	15.38	15.14	15.38	44,000	669,780	15.222	11.81	11.79	11.81	11.62	11.81	57,313	11.686	1.18%
2020-01-14	0	15.20	15.20	15.32	15.10	15.24	206,000	3,132,000	15.204	11.67	11.67	11.76	11.59	11.70	268,329	11.672	-0.13%
2020-01-13	0	15.22	15.22	15.30	15.20	15.44	67,000	1,025,620	15.308	11.68	11.68	11.75	11.67	11.85	87,272	11.752	-1.81%
2020-01-10	0	15.50	15.42	15.66	15.26	15.50	26,000	400,000	15.385	11.90	11.84	12.02	11.72	11.90	33,867	11.811	1.17%
2020-01-09	0	15.32	15.32	15.42	15.32	15.42	22,000	337,960	15.362	11.76	11.76	11.84	11.76	11.84	28,656	11.794	-0.13%
2020-01-08	0	15.34	15.22	15.50	15.06	15.38	87,087	1,325,446	15.220	11.78	11.68	11.90	11.56	11.81	113,437	11.684	-1.03%
2020-01-07	0	15.50	15.50	15.56	15.38	15.58	16,000	248,040	15.503	11.90	11.90	11.95	11.81	11.96	20,841	11.902	1.17%
2020-01-06	0	15.32	15.30	15.32	15.18	15.60	46,000	707,460	15.380	11.76	11.75	11.76	11.65	11.98	59,918	11.807	-1.79%
2020-01-03	0	15.60	15.52	15.60	15.50	15.68	140,000	2,174,660	15.533	11.98	11.91	11.98	11.90	12.04	182,359	11.925	-0.38%
2020-01-02	0	15.66	15.56	15.68	15.56	15.70	34,000	532,060	15.649	12.02	11.95	12.04	11.95	12.05	44,287	12.014	-0.25%
2019-12-31	0	15.70	15.70	15.74	15.70	15.76	9,000	141,540	15.727	12.05	12.05	12.08	12.05	12.10	11,723	12.074	0.00%
2019-12-30	0	15.70	15.70	15.74	15.68	15.74	55,326	869,073	15.708	12.05	12.05	12.08	12.04	12.08	72,066	12.059	0.13%
2019-12-27	0	15.68	15.58	15.68	15.58	15.68	14,000	218,540	15.610	12.04	11.96	12.04	11.96	12.04	18,236	11.984	-0.13%
2019-12-24	0	15.70	15.56	15.70	15.68	15.70	36,600	574,476	15.696	12.05	11.95	12.05	12.04	12.05	47,674	12.050	0.26%
2019-12-23	0	15.66	15.56	15.66	15.56	15.70	69,000	1,078,560	15.631	12.02	11.95	12.02	11.95	12.05	89,877	12.000	0.38%
2019-12-20	0	15.60	15.50	15.60	15.50	15.60	133,000	2,064,360	15.522	11.98	11.90	11.98	11.90	11.98	173,241	11.916	0.39%
2019-12-19	0	15.54	15.50	15.52	15.50	15.54	17,000	263,760	15.515	11.93	11.90	11.91	11.90	11.93	22,144	11.911	0.26%
2019-12-18	0	15.50	15.50	15.54	15.50	15.54	13,000	201,560	15.505	11.90	11.90	11.93	11.90	11.93	16,933	11.903	-0.26%
2019-12-17	0	15.54	15.52	15.54	15.48	15.56	152,000	2,356,940	15.506	11.93	11.91	11.93	11.88	11.95	197,990	11.904	1.04%
2019-12-16	0	15.38	15.38	15.40	15.28	15.40	118,000	1,810,260	15.341	11.81	11.81	11.82	11.73	11.82	153,703	11.778	1.18%
2019-12-13	0	15.20	15.20	15.26	15.20	15.26	42,000	636,800	15.162	11.67	11.67	11.72	11.67	11.72	54,708	11.640	0.40%
2019-12-12	0	15.14	15.12	15.16	15.12	15.16	24,000	363,220	15.134	11.62	11.61	11.64	11.61	11.64	31,262	11.619	0.26%
2019-12-11	0	15.10	15.10	15.12	15.06	15.10	8,000	120,600	15.075	11.59	11.59	11.61	11.56	11.59	10,421	11.573	0.00%
2019-12-10	0	15.10	15.10	15.12	15.04	15.10	44,000	662,580	15.059	11.59	11.59	11.61	11.55	11.59	57,313	11.561	0.13%
2019-12-09	0	15.08	15.08	15.10	15.04	15.08	16,000	240,940	15.059	11.58	11.58	11.59	11.55	11.58	20,841	11.561	0.40%
2019-12-06	0	15.02	15.02	15.12	15.02	15.12	74,000	1,113,640	15.049	11.53	11.53	11.61	11.53	11.61	96,390	11.553	-0.13%
2019-12-05	0	15.04	15.04	15.14	15.00	15.10	36,000	541,740	15.048	11.55	11.55	11.62	11.52	11.59	46,892	11.553	-0.66%
2019-12-04	0	15.14	15.14	15.16	15.10	15.16	43,160	653,260	15.136	11.62	11.62	11.64	11.59	11.64	56,219	11.620	0.00%
2019-12-03	0	15.14	15.08	15.14	15.06	15.14	35,000	528,360	15.096	11.62	11.58	11.62	11.56	11.62	45,590	11.589	-0.26%
2019-12-02	0	15.18	15.18	15.20	15.16	15.48	27,000	410,180	15.192	11.65	11.65	11.67	11.64	11.88	35,169	11.663	0.80%
2019-11-29	0	15.06	15.06	15.14	15.06	15.12	2,000	30,180	15.090	11.56	11.56	11.62	11.56	11.61	2,605	11.585	-1.05%
2019-11-28	0	15.22	15.12	15.22	15.18	15.22	2,000	30,400	15.200	11.68	11.61	11.68	11.65	11.68	2,605	11.669	1.06%
2019-11-27	0	15.06	15.06	15.16	15.06	15.06	11,000	165,660	15.060	11.56	11.56	11.64	11.56	11.56	14,328	11.562	0.00%
2019-11-26	0	15.06	15.06	15.16	15.06	15.14	13,250	200,200	15.109	11.56	11.56	11.64	11.56	11.62	17,259	11.600	-0.53%
2019-11-25	0	15.14	15.10	15.16	15.06	15.16	23,000	347,720	15.118	11.62	11.59	11.64	11.56	11.64	29,959	11.607	0.40%
2019-11-22	0	15.08	15.08	15.12	15.04	15.12	83,000	1,251,700	15.081	11.58	11.58	11.61	11.55	11.61	108,113	11.578	0.13%
2019-11-21	0	15.06	15.06	15.10	15.00	15.08	156,000	2,345,200	15.033	11.56	11.56	11.59	11.52	11.58	203,200	11.541	0.13%
2019-11-20	0	15.04	15.04	15.06	15.00	15.02	17,000	255,240	15.014	11.55	11.55	11.56	11.52	11.53	22,144	11.527	0.27%
2019-11-19	0	15.00	15.00	15.04	14.98	15.00	77,000	1,153,860	14.985	11.52	11.52	11.55	11.50	11.52	100,298	11.504	0.40%
2019-11-18	0	14.94	14.94	15.06	14.90	15.06	3,000	45,020	15.007	11.47	11.47	11.56	11.44	11.56	3,908	11.521	-0.80%
2019-11-15	0	15.06	15.06	15.10	14.90	15.06	59,000	885,000	15.000	11.56	11.56	11.59	11.44	11.56	76,851	11.516	1.07%
2019-11-14	0	14.90	14.90	14.96	14.90	14.96	26,000	387,920	14.920	11.44	11.44	11.49	11.44	11.49	33,867	11.454	-0.40%
2019-11-13	0	14.96	14.96	15.00	14.96	15.00	25,000	374,560	14.982	11.49	11.49	11.52	11.49	11.52	32,564	11.502	-0.53%
2019-11-12	0	15.04	15.04	15.40	15.00	15.00	1,000	15,000	15.000	11.55	11.55	11.82	11.52	11.52	1,303	11.516	0.13%
2019-11-11	0	15.02	15.02	15.20	14.98	15.04	83,000	1,246,000	15.012	11.53	11.53	11.67	11.50	11.55	108,113	11.525	-0.53%
2019-11-08	0	15.10	15.10	15.14	15.08	15.14	61,000	921,780	15.111	11.59	11.59	11.62	11.58	11.62	79,457	11.601	-0.26%
2019-11-07	0	15.14	15.14	15.24	15.10	15.24	23,000	350,180	15.225	11.62	11.62	11.70	11.59	11.70	29,959	11.689	-0.66%
2019-11-06	0	15.24	15.08	15.24	15.22	15.24	30,000	456,760	15.225	11.70	11.58	11.70	11.68	11.70	39,077	11.689	-0.39%
2019-11-05	0	15.30	15.26	15.34	15.22	15.30	149,000	2,272,220	15.250	11.75	11.72	11.78	11.68	11.75	194,082	11.708	0.39%
2019-11-04	0	15.24	15.24	15.46	15.20	15.34	68,000	1,044,020	15.353	11.70	11.70	11.87	11.67	11.78	88,574	11.787	-1.30%
2019-11-01	0	15.44	15.28	15.40	15.28	15.50	37,000	570,140	15.409	11.85	11.73	11.82	11.73	11.90	48,195	11.830	0.52%
2019-10-31	0	15.36	15.24	15.32	15.36	15.38	3,000	46,120	15.373	11.79	11.70	11.76	11.79	11.81	3,908	11.802	0.39%
2019-10-30	0	15.30	15.26	15.30	15.30	15.30	13,000	198,900	15.300	11.75	11.72	11.75	11.75	11.75	16,933	11.746	0.00%
2019-10-29	0	15.30	15.26	15.30	15.22	15.30	16,000	244,120	15.258	11.75	11.72	11.75	11.68	11.75	20,841	11.713	0.53%
2019-10-28	0	15.22	15.18	15.24	15.20	15.24	69,000	1,051,220	15.235	11.68	11.65	11.70	11.67	11.70	89,877	11.696	-0.78%
2019-10-25	0	15.34	15.28	15.36	15.26	15.34	74,000	1,132,360	15.302	11.78	11.73	11.79	11.72	11.78	96,390	11.748	0.52%
2019-10-24	0	15.26	15.20	15.28	15.20	15.26	68,000	1,027,220	15.106	11.72	11.67	11.73	11.67	11.72	88,574	11.597	0.39%
2019-10-23	0	15.20	15.16	15.26	15.20	15.28	13,000	198,000	15.231	11.67	11.64	11.72	11.67	11.73	16,933	11.693	0.00%
2019-10-22	0	15.20	15.12	15.20	15.10	15.20	15,000	227,700	15.180	11.67	11.61	11.67	11.59	11.67	19,538	11.654	0.66%
2019-10-21	0	15.10	15.00	15.10	14.96	15.10	157,000	2,355,420	15.003	11.59	11.52	11.59	11.49	11.59	204,503	11.518	0.80%
2019-10-18	0	14.98	14.90	14.98	14.90	14.98	14,000	209,560	14.969	11.50	11.44	11.50	11.44	11.50	18,236	11.492	0.13%
2019-10-17	0	14.96	14.92	14.96	14.90	14.98	28,000	417,780	14.921	11.49	11.45	11.49	11.44	11.50	36,472	11.455	0.54%
2019-10-16	0	14.88	14.78	14.90	14.74	14.90	13,000	193,100	14.854	11.42	11.35	11.44	11.32	11.44	16,933	11.404	-0.40%
2019-10-15	0	14.94	14.78	14.94	14.72	14.94	33,000	488,900	14.815	11.47	11.35	11.47	11.30	11.47	42,985	11.374	1.36%
2019-10-14	0	14.74	14.72	14.80	14.74	14.88	39,000	576,380	14.779	11.32	11.30	11.36	11.32	11.42	50,800	11.346	0.00%
2019-10-11	0	14.74	14.74	14.80	14.70	14.88	58,000	855,080	14.743	11.32	11.32	11.36	11.29	11.42	75,549	11.318	-0.41%
2019-10-10	0	14.80	14.70	14.80	14.70	14.80	39,080	575,188	14.718	11.36	11.29	11.36	11.29	11.36	50,904	11.299	0.00%
2019-10-09	0	14.80	14.70	14.80	14.68	14.80	95,000	1,399,060	14.727	11.36	11.29	11.36	11.27	11.36	123,744	11.306	0.41%
2019-10-08	0	14.74	14.74	14.76	14.62	14.74	104,000	1,526,920	14.682	11.32	11.32	11.33	11.22	11.32	135,467	11.272	0.96%
2019-10-04	0	14.60	14.60	14.68	14.58	14.74	94,000	1,374,880	14.626	11.21	11.21	11.27	11.19	11.32	122,441	11.229	-0.68%
2019-10-03	0	14.70	14.70	14.76	14.64	14.78	76,000	1,115,760	14.681	11.29	11.29	11.33	11.24	11.35	98,995	11.271	0.27%
2019-10-02	0	14.66	14.64	14.82	-	-	0	0	-	11.25	11.24	11.38	-	-	0	-	0.00%
2019-09-30	0	14.66	14.66	14.80	14.64	14.86	8,000	117,760	14.720	11.25	11.25	11.36	11.24	11.41	10,421	11.301	-1.08%
2019-09-27	0	14.82	14.66	14.82	14.58	14.86	42,000	618,200	14.719	11.38	11.25	11.38	11.19	11.41	54,708	11.300	1.23%
2019-09-26	0	14.64	14.64	14.70	14.48	14.64	214,000	3,120,620	14.582	11.24	11.24	11.29	11.12	11.24	278,749	11.195	1.10%
2019-09-25	0	14.48	14.40	14.48	14.38	14.48	124,000	1,786,660	14.409	11.12	11.06	11.12	11.04	11.12	161,518	11.062	-0.82%
2019-09-24	0	14.60	14.44	14.62	14.42	14.62	47,000	680,400	14.477	11.21	11.09	11.22	11.07	11.22	61,221	11.114	1.96%
2019-09-23	0	14.32	14.32	14.40	14.32	14.54	26,000	375,160	14.429	10.99	10.99	11.06	10.99	11.16	33,867	11.078	-1.24%
2019-09-20	0	14.74	14.70	14.76	14.70	14.86	15,000	221,840	14.789	11.13	11.10	11.15	11.10	11.22	19,862	11.169	0.41%
2019-09-19	0	14.68	14.68	14.70	14.60	14.70	53,000	777,940	14.678	11.09	11.09	11.10	11.03	11.10	70,179	11.085	-0.54%
2019-09-18	0	14.76	14.72	14.76	14.68	14.78	27,000	397,640	14.727	11.15	11.12	11.15	11.09	11.16	35,751	11.122	0.54%
2019-09-17	0	14.68	14.64	14.68	14.60	14.80	22,000	324,200	14.736	11.09	11.06	11.09	11.03	11.18	29,131	11.129	-0.41%
2019-09-16	0	14.74	14.74	14.80	14.68	14.76	29,000	426,860	14.719	11.13	11.13	11.18	11.09	11.15	38,400	11.116	0.00%
2019-09-13	0	14.74	14.64	14.78	14.50	14.74	25,000	365,720	14.629	11.13	11.06	11.16	10.95	11.13	33,103	11.048	0.82%
2019-09-12	0	14.62	14.56	14.68	14.54	14.62	52,000	758,160	14.580	11.04	11.00	11.09	10.98	11.04	68,855	11.011	0.41%
2019-09-11	0	14.56	14.56	14.68	14.48	14.64	122,000	1,775,360	14.552	11.00	11.00	11.09	10.94	11.06	161,543	10.990	0.41%
2019-09-10	0	14.50	14.50	14.56	14.38	14.56	63,000	910,680	14.455	10.95	10.95	11.00	10.86	11.00	83,420	10.917	-0.41%
2019-09-09	0	14.56	14.46	14.56	-	-	0	0	-	11.00	10.92	11.00	-	-	0	-	-0.55%
2019-09-06	0	14.64	14.54	14.64	14.44	14.70	16,000	232,160	14.510	11.06	10.98	11.06	10.91	11.10	21,186	10.958	0.14%
2019-09-05	0	14.62	14.62	14.66	14.44	15.00	10,000	146,120	14.612	11.04	11.04	11.07	10.91	11.33	13,241	11.035	-1.35%
2019-09-04	0	14.82	14.70	14.82	14.36	14.82	55,000	808,220	14.695	11.19	11.10	11.19	10.84	11.19	72,827	11.098	3.06%
2019-09-03	0	14.38	14.22	14.38	14.28	14.38	19,000	272,360	14.335	10.86	10.74	10.86	10.78	10.86	25,158	10.826	0.42%
2019-09-02	0	14.32	14.28	14.34	14.28	14.34	32,000	457,680	14.303	10.81	10.78	10.83	10.78	10.83	42,372	10.801	-1.38%
2019-08-30	0	14.52	14.52	14.56	14.50	14.52	36,000	522,600	14.517	10.97	10.97	11.00	10.95	10.97	47,669	10.963	0.14%
2019-08-29	0	14.50	14.50	14.58	14.50	14.68	31,000	451,800	14.574	10.95	10.95	11.01	10.95	11.09	41,048	11.007	-2.03%
2019-08-28	0	14.80	14.70	14.80	14.44	14.92	217,000	3,193,560	14.717	11.18	11.10	11.18	10.91	11.27	287,335	11.114	2.49%
2019-08-27	0	14.44	14.32	14.44	14.38	14.70	37,000	534,060	14.434	10.91	10.81	10.91	10.86	11.10	48,993	10.901	0.00%
2019-08-26	0	14.44	14.44	14.50	14.44	14.78	54,000	785,280	14.542	10.91	10.91	10.95	10.91	11.16	71,503	10.983	-3.73%
2019-08-23	0	15.00	14.80	15.00	14.70	15.02	18,000	269,300	14.961	11.33	11.18	11.33	11.10	11.34	23,834	11.299	0.81%
2019-08-22	0	14.88	14.80	14.88	14.84	15.04	44,000	654,460	14.874	11.24	11.18	11.24	11.21	11.36	58,262	11.233	-0.53%
2019-08-21	0	14.96	14.90	15.02	14.86	14.96	14,000	208,500	14.893	11.30	11.25	11.34	11.22	11.30	18,538	11.247	0.81%
2019-08-20	0	14.84	14.80	14.84	14.78	14.92	27,000	401,720	14.879	11.21	11.18	11.21	11.16	11.27	35,751	11.236	-0.54%
2019-08-19	0	14.92	14.92	15.00	14.90	15.08	33,000	493,880	14.966	11.27	11.27	11.33	11.25	11.39	43,696	11.303	-0.27%
2019-08-16	0	14.96	14.88	14.96	14.90	15.00	12,000	179,100	14.925	11.30	11.24	11.30	11.25	11.33	15,890	11.272	0.40%
2019-08-15	0	14.90	14.90	14.96	14.72	14.88	60,000	887,440	14.791	11.25	11.25	11.30	11.12	11.24	79,448	11.170	0.95%
2019-08-14	0	14.76	14.76	14.92	14.76	15.00	43,000	641,620	14.921	11.15	11.15	11.27	11.15	11.33	56,937	11.269	-1.34%
2019-08-13	0	14.96	14.78	14.96	14.92	15.08	19,000	284,660	14.982	11.30	11.16	11.30	11.27	11.39	25,158	11.315	-0.93%
2019-08-12	0	15.10	15.02	15.10	15.10	15.38	53,000	808,460	15.254	11.40	11.34	11.40	11.40	11.62	70,179	11.520	-1.44%
2019-08-09	0	15.32	15.30	15.32	15.20	15.32	82,000	1,249,620	15.239	11.57	11.55	11.57	11.48	11.57	108,578	11.509	0.92%
2019-08-08	0	15.18	15.14	15.18	15.10	15.20	20,000	302,760	15.138	11.46	11.43	11.46	11.40	11.48	26,483	11.432	0.53%
2019-08-07	0	15.10	15.10	15.12	14.98	15.50	125,029	1,885,222	15.078	11.40	11.40	11.42	11.31	11.71	165,554	11.387	-1.31%
2019-08-06	0	15.30	15.14	15.30	14.54	15.30	123,000	1,834,820	14.917	11.55	11.43	11.55	10.98	11.55	162,867	11.266	-1.67%
2019-08-05	0	15.56	15.38	15.56	14.82	15.80	102,000	1,574,440	15.436	11.75	11.62	11.75	11.19	11.93	135,061	11.657	-2.02%
2019-08-02	0	15.88	15.88	16.00	15.86	16.28	91,000	1,451,560	15.951	11.99	11.99	12.08	11.98	12.29	120,495	12.047	-2.46%
2019-08-01	0	16.28	16.28	16.32	16.28	16.52	36,000	588,640	16.351	12.29	12.29	12.33	12.29	12.48	47,669	12.349	-1.33%
2019-07-31	0	16.50	16.46	16.62	16.50	16.62	23,000	380,160	16.529	12.46	12.43	12.55	12.46	12.55	30,455	12.483	-1.67%
2019-07-30	0	16.78	16.74	16.80	16.60	16.98	38,000	633,920	16.682	12.67	12.64	12.69	12.54	12.82	50,317	12.599	0.48%
2019-07-29	0	16.70	16.62	16.70	16.52	16.76	102,000	1,695,300	16.621	12.61	12.55	12.61	12.48	12.66	135,061	12.552	-1.88%
2019-07-26	0	17.02	16.90	17.02	16.96	17.04	52,000	885,020	17.020	12.85	12.76	12.85	12.81	12.87	68,855	12.853	0.35%
2019-07-25	0	16.96	16.96	17.02	16.90	17.04	32,000	541,460	16.921	12.81	12.81	12.85	12.76	12.87	42,372	12.779	-0.35%
2019-07-24	0	17.02	17.06	17.08	17.02	17.10	46,000	786,000	17.087	12.85	12.88	12.90	12.85	12.91	60,910	12.904	-0.47%
2019-07-23	0	17.10	17.04	17.10	17.00	17.10	93,000	1,586,440	17.058	12.91	12.87	12.91	12.84	12.91	123,144	12.883	0.71%
2019-07-22	0	16.98	16.84	17.02	16.98	17.10	75,000	1,278,080	17.041	12.82	12.72	12.85	12.82	12.91	99,309	12.870	-0.70%
2019-07-19	0	17.10	17.10	17.14	17.02	17.16	35,000	598,400	17.097	12.91	12.91	12.94	12.85	12.96	46,344	12.912	-0.12%
2019-07-18	0	17.12	17.02	17.12	17.06	17.16	7,150	122,375	17.115	12.93	12.85	12.93	12.88	12.96	9,467	12.926	-0.12%
2019-07-17	0	17.14	17.08	17.14	16.98	17.14	73,000	1,246,720	17.078	12.94	12.90	12.94	12.82	12.94	96,661	12.898	0.00%
2019-07-16	0	17.14	17.14	17.16	17.14	17.20	21,000	360,340	17.159	12.94	12.94	12.96	12.94	12.99	27,807	12.959	0.00%
2019-07-15	0	17.14	17.08	17.16	17.06	17.20	74,000	1,265,760	17.105	12.94	12.90	12.96	12.88	12.99	97,985	12.918	-0.46%
2019-07-12	0	17.22	17.10	17.22	17.10	17.24	22,000	378,080	17.185	13.00	12.91	13.00	12.91	13.02	29,131	12.979	0.12%
2019-07-11	0	17.20	17.12	17.20	17.14	17.20	37,040	636,402	17.181	12.99	12.93	12.99	12.94	12.99	49,046	12.976	0.47%
2019-07-10	0	17.12	17.12	17.26	17.12	17.28	268,000	4,613,860	17.216	12.93	12.93	13.04	12.93	13.05	354,866	13.002	-0.47%
2019-07-09	0	17.20	17.18	17.22	17.06	17.22	112,000	1,921,140	17.153	12.99	12.97	13.00	12.88	13.00	148,302	12.954	1.06%
2019-07-08	0	17.02	17.02	17.16	17.00	17.20	40,000	681,520	17.038	12.85	12.85	12.96	12.84	12.99	52,965	12.867	-1.39%
2019-07-05	0	17.26	17.22	17.28	17.26	17.34	90,000	1,554,960	17.277	13.04	13.00	13.05	13.04	13.10	119,171	13.048	-0.23%
2019-07-04	0	17.30	17.18	17.30	17.12	17.30	100,000	1,725,400	17.254	13.07	12.97	13.07	12.93	13.07	132,413	13.030	0.58%
2019-07-03	0	17.20	17.20	17.24	16.98	17.30	122,670	2,091,316	17.048	12.99	12.99	13.02	12.82	13.07	162,431	12.875	1.18%
2019-07-02	0	17.00	17.00	17.10	17.00	17.10	22,000	374,580	17.026	12.84	12.84	12.91	12.84	12.91	29,131	12.859	-0.47%
2019-06-28	0	17.08	17.00	17.08	16.94	17.18	43,000	735,560	17.106	12.90	12.84	12.90	12.79	12.97	56,937	12.919	0.47%
2019-06-27	0	17.00	17.00	17.04	17.00	17.18	48,000	818,800	17.058	12.84	12.84	12.87	12.84	12.97	63,558	12.883	0.00%
2019-06-26	0	17.00	17.00	17.02	16.90	17.10	36,000	612,100	17.003	12.84	12.84	12.85	12.76	12.91	47,669	12.841	0.00%
2019-06-25	0	17.00	17.00	17.06	17.00	17.16	55,000	938,420	17.062	12.84	12.84	12.88	12.84	12.96	72,827	12.886	-0.93%
2019-06-24	0	17.16	17.04	17.14	17.02	17.20	29,006	496,045	17.101	12.96	12.87	12.94	12.85	12.99	38,408	12.915	0.82%
2019-06-21	0	17.02	17.00	17.02	16.94	17.20	85,000	1,449,780	17.056	12.85	12.84	12.85	12.79	12.99	112,551	12.881	-1.05%
2019-06-20	0	17.20	17.14	17.20	17.16	17.24	133,000	2,286,060	17.188	12.99	12.94	12.99	12.96	13.02	176,109	12.981	0.00%
2019-06-19	0	17.20	17.18	17.20	17.12	17.24	154,000	2,645,840	17.181	12.99	12.97	12.99	12.93	13.02	203,915	12.975	0.00%
2019-06-18	0	17.20	17.12	17.26	17.00	17.24	153,977	2,643,228	17.166	12.99	12.93	13.04	12.84	13.02	203,885	12.964	0.35%
2019-06-17	0	17.14	17.10	17.14	16.96	17.20	46,000	786,840	17.105	12.94	12.91	12.94	12.81	12.99	60,910	12.918	0.82%
2019-06-14	0	17.00	16.98	17.14	16.80	17.48	363,680	6,236,467	17.148	12.84	12.82	12.94	12.69	13.20	481,558	12.951	-1.28%
2019-06-13	0	17.22	17.22	17.30	16.16	17.28	398,500	6,657,705	16.707	13.00	13.00	13.07	12.20	13.05	527,664	12.617	6.30%
2019-06-12	0	16.20	16.20	16.24	16.00	16.26	92,434	1,494,207	16.165	12.23	12.23	12.26	12.08	12.28	122,394	12.208	-0.37%
2019-06-11	0	16.26	16.18	16.30	16.24	16.32	279,000	4,545,060	16.291	12.28	12.22	12.31	12.26	12.33	369,431	12.303	-0.12%
2019-06-10	0	16.28	16.26	16.30	16.24	16.32	61,000	991,580	16.255	12.29	12.28	12.31	12.26	12.33	80,772	12.276	0.12%
2019-06-06	0	16.26	16.20	16.26	16.06	16.26	83,000	1,343,800	16.190	12.28	12.23	12.28	12.13	12.28	109,902	12.227	1.82%
2019-06-05	0	16.34	16.34	16.48	16.30	16.52	62,000	1,018,240	16.423	12.06	12.06	12.16	12.03	12.19	83,998	12.122	0.25%
2019-06-04	0	16.30	16.30	16.36	16.24	16.48	59,000	962,780	16.318	12.03	12.03	12.08	11.99	12.16	79,933	12.045	0.00%
2019-06-03	0	16.30	16.28	16.30	16.12	16.30	26,000	421,140	16.198	12.03	12.02	12.03	11.90	12.03	35,225	11.956	0.99%
2019-05-31	0	16.14	16.10	16.28	16.12	16.52	73,000	1,193,380	16.348	11.91	11.88	12.02	11.90	12.19	98,901	12.066	-2.06%
2019-05-30	0	16.48	16.42	16.48	16.32	16.60	92,000	1,517,080	16.490	12.16	12.12	12.16	12.05	12.25	124,642	12.172	0.98%
2019-05-29	0	16.32	16.32	16.48	15.94	16.76	302,000	4,983,900	16.503	12.05	12.05	12.16	11.77	12.37	409,151	12.181	0.74%
2019-05-28	0	16.20	16.20	16.22	15.90	16.30	113,000	1,822,780	16.131	11.96	11.96	11.97	11.74	12.03	153,093	11.906	1.89%
2019-05-27	0	15.90	15.86	15.92	15.82	15.94	6,000	95,320	15.887	11.74	11.71	11.75	11.68	11.77	8,129	11.726	0.00%
2019-05-24	0	15.90	15.88	15.90	15.90	16.00	60,000	956,680	15.945	11.74	11.72	11.74	11.74	11.81	81,288	11.769	-0.75%
2019-05-23	0	16.02	15.96	16.02	15.96	16.04	9,005	144,021	15.993	11.82	11.78	11.82	11.78	11.84	12,200	11.805	-0.50%
2019-05-22	0	16.10	15.96	16.10	16.02	16.10	10,000	160,280	16.028	11.88	11.78	11.88	11.82	11.88	13,548	11.830	0.63%
2019-05-21	0	16.00	15.94	16.08	15.90	16.06	28,000	445,780	15.921	11.81	11.77	11.87	11.74	11.85	37,935	11.751	0.00%
2019-05-20	0	16.00	15.96	16.10	15.94	16.00	41,000	655,620	15.991	11.81	11.78	11.88	11.77	11.81	55,547	11.803	-0.37%
2019-05-17	0	16.06	15.92	16.10	15.90	16.16	39,000	626,740	16.070	11.85	11.75	11.88	11.74	11.93	52,837	11.862	-0.37%
2019-05-16	0	16.12	16.02	16.16	15.96	16.12	143,000	2,288,460	16.003	11.90	11.82	11.93	11.78	11.90	193,737	11.812	-0.37%
2019-05-15	0	16.18	16.16	16.20	16.10	16.20	32,000	517,280	16.165	11.94	11.93	11.96	11.88	11.96	43,354	11.932	0.62%
2019-05-14	0	16.08	16.08	16.18	15.94	16.18	43,000	694,640	16.154	11.87	11.87	11.94	11.77	11.94	58,257	11.924	-0.62%
2019-05-10	0	16.18	16.18	16.34	16.18	16.30	38,000	615,260	16.191	11.94	11.94	12.06	11.94	12.03	51,483	11.951	0.12%
2019-05-09	0	16.16	16.02	16.16	16.16	16.30	78,000	1,266,700	16.240	11.93	11.82	11.93	11.93	12.03	105,675	11.987	-0.74%
2019-05-08	0	16.28	16.16	16.28	16.20	16.28	18,000	292,460	16.248	12.02	11.93	12.02	11.96	12.02	24,386	11.993	0.49%
2019-05-07	0	16.20	16.10	16.28	16.20	16.20	15,000	243,000	16.200	11.96	11.88	12.02	11.96	11.96	20,322	11.957	0.00%
2019-05-06	0	16.20	16.18	16.24	16.06	16.28	50,000	807,200	16.144	11.96	11.94	11.99	11.85	12.02	67,740	11.916	-1.22%
2019-05-03	0	16.40	16.34	16.40	16.30	16.42	41,000	669,420	16.327	12.11	12.06	12.11	12.03	12.12	55,547	12.051	-0.24%
2019-05-02	0	16.44	16.44	16.46	16.44	16.50	40,000	659,060	16.477	12.13	12.13	12.15	12.13	12.18	54,192	12.162	-0.24%
2019-04-30	0	16.48	16.34	16.48	16.32	16.52	23,000	376,980	16.390	12.16	12.06	12.16	12.05	12.19	31,160	12.098	-0.48%
2019-04-29	0	16.56	16.52	16.56	16.50	16.56	25,000	413,340	16.534	12.22	12.19	12.22	12.18	12.22	33,870	12.204	0.12%
2019-04-26	0	16.54	16.40	16.60	16.32	16.54	63,000	1,037,780	16.473	12.21	12.11	12.25	12.05	12.21	85,353	12.159	0.00%
2019-04-25	0	16.54	16.44	16.54	16.42	16.68	107,000	1,767,500	16.519	12.21	12.13	12.21	12.12	12.31	144,964	12.193	0.00%
2019-04-24	0	16.54	16.54	16.60	16.54	16.90	32,000	531,680	16.615	12.21	12.21	12.25	12.21	12.47	43,354	12.264	-0.96%
2019-04-23	0	16.70	16.60	16.70	16.60	16.70	14,920	248,345	16.645	12.33	12.25	12.33	12.25	12.33	20,214	12.286	-0.48%
2019-04-18	0	16.78	16.70	16.78	16.70	16.86	15,000	250,760	16.717	12.39	12.33	12.39	12.33	12.44	20,322	12.339	-0.47%
2019-04-17	0	16.86	16.70	16.86	16.70	16.88	25,000	419,720	16.789	12.44	12.33	12.44	12.33	12.46	33,870	12.392	0.00%
2019-04-16	0	16.86	16.82	16.86	16.74	16.86	73,000	1,229,080	16.837	12.44	12.42	12.44	12.36	12.44	98,901	12.427	-0.35%
2019-04-15	0	16.92	16.84	16.92	16.80	16.94	31,000	522,160	16.844	12.49	12.43	12.49	12.40	12.50	41,999	12.433	-0.12%
2019-04-12	0	16.94	16.92	16.94	16.80	16.94	13,020	220,181	16.911	12.50	12.49	12.50	12.40	12.50	17,640	12.482	0.83%
2019-04-11	0	16.80	16.80	16.96	16.80	17.12	79,960	1,359,812	17.006	12.40	12.40	12.52	12.40	12.64	108,330	12.552	-1.64%
2019-04-10	0	17.08	16.96	17.08	16.90	17.10	49,000	833,640	17.013	12.61	12.52	12.61	12.47	12.62	66,385	12.558	0.59%
2019-04-09	0	16.98	16.86	16.98	16.94	17.02	28,800	489,148	16.984	12.53	12.44	12.53	12.50	12.56	39,018	12.536	0.24%
2019-04-08	0	16.94	16.92	17.00	16.94	17.04	83,000	1,410,160	16.990	12.50	12.49	12.55	12.50	12.58	112,449	12.540	-0.82%
2019-04-04	0	17.08	16.94	17.10	16.96	17.16	122,000	2,079,300	17.043	12.61	12.50	12.62	12.52	12.67	165,286	12.580	0.59%
2019-04-03	0	16.98	16.94	17.00	16.92	17.00	26,000	441,120	16.966	12.53	12.50	12.55	12.49	12.55	35,225	12.523	-0.12%
2019-04-02	0	17.00	17.00	17.02	16.96	17.08	110,000	1,869,900	16.999	12.55	12.55	12.56	12.52	12.61	149,028	12.547	-0.23%
2019-04-01	0	17.04	17.00	17.04	16.90	17.06	202,000	3,433,900	17.000	12.58	12.55	12.58	12.47	12.59	273,670	12.548	0.47%
2019-03-29	0	16.96	16.92	16.96	16.96	17.00	53,000	899,880	16.979	12.52	12.49	12.52	12.52	12.55	71,805	12.532	0.12%
2019-03-28	0	16.94	16.90	16.94	16.88	17.10	34,000	576,160	16.946	12.50	12.47	12.50	12.46	12.62	46,063	12.508	0.00%
2019-03-27	0	16.94	16.90	16.94	16.76	17.04	257,000	4,361,580	16.971	12.50	12.47	12.50	12.37	12.58	348,185	12.527	1.19%
2019-03-26	0	16.74	16.72	16.74	16.72	16.82	64,000	1,071,780	16.747	12.36	12.34	12.36	12.34	12.42	86,707	12.361	0.12%
2019-03-25	0	16.72	16.66	16.72	16.62	16.80	41,000	685,680	16.724	12.34	12.30	12.34	12.27	12.40	55,547	12.344	-0.95%
2019-03-22	0	16.88	16.90	16.92	16.32	16.92	342,000	5,696,500	16.656	12.46	12.47	12.49	12.05	12.49	463,343	12.294	3.30%
2019-03-21	0	16.34	16.28	16.34	16.24	16.38	47,000	767,220	16.324	12.06	12.02	12.06	11.99	12.09	63,676	12.049	0.37%
2019-03-20	0	16.28	16.24	16.28	16.14	16.28	33,000	534,800	16.206	12.02	11.99	12.02	11.91	12.02	44,709	11.962	0.25%
2019-03-19	0	16.24	16.24	16.30	16.16	16.54	107,000	1,736,080	16.225	11.99	11.99	12.03	11.93	12.21	144,964	11.976	-1.81%
2019-03-18	0	16.54	16.50	16.54	16.36	16.60	149,000	2,458,940	16.503	12.21	12.18	12.21	12.08	12.25	201,866	12.181	1.22%
2019-03-15	0	16.34	16.34	16.40	16.16	16.40	57,000	930,220	16.320	12.06	12.06	12.11	11.93	12.11	77,224	12.046	1.49%
2019-03-14	0	16.10	16.00	16.12	16.04	16.12	43,000	691,160	16.073	11.88	11.81	11.90	11.84	11.90	58,257	11.864	0.37%
2019-03-13	0	16.04	16.02	16.14	16.02	16.20	81,000	1,301,000	16.062	11.84	11.82	11.91	11.82	11.96	109,739	11.855	-0.37%
2019-03-12	0	16.10	16.10	16.28	16.10	16.30	60,000	971,300	16.188	11.88	11.88	12.02	11.88	12.03	81,288	11.949	-0.86%
2019-03-11	0	16.24	16.12	16.24	16.00	16.28	13,000	208,800	16.062	11.99	11.90	11.99	11.81	12.02	17,612	11.855	1.50%
2019-03-08	0	16.00	16.00	16.20	15.84	16.20	100,000	1,601,860	16.019	11.81	11.81	11.96	11.69	11.96	135,480	11.824	-1.84%
2019-03-07	0	16.30	16.18	16.40	16.14	16.40	46,000	747,720	16.255	12.03	11.94	12.11	11.91	12.11	62,321	11.998	-0.24%
2019-03-06	0	16.34	16.30	16.34	16.26	16.34	17,000	277,440	16.320	12.06	12.03	12.06	12.00	12.06	23,032	12.046	0.00%
2019-03-05	0	16.34	16.26	16.34	16.30	16.34	21,960	357,893	16.297	12.06	12.00	12.06	12.03	12.06	29,751	12.029	0.25%
2019-03-04	0	16.30	16.30	16.34	16.30	16.36	13,000	212,160	16.320	12.03	12.03	12.06	12.03	12.08	17,612	12.046	-0.37%
2019-03-01	0	16.36	16.32	16.36	16.36	16.48	38,000	623,820	16.416	12.08	12.05	12.08	12.08	12.16	51,483	12.117	0.00%
2019-02-28	0	16.36	16.28	16.36	16.28	16.40	62,000	1,014,780	16.367	12.08	12.02	12.08	12.02	12.11	83,998	12.081	0.12%
2019-02-27	0	16.34	16.32	16.36	16.26	16.38	44,000	717,920	16.316	12.06	12.05	12.08	12.00	12.09	59,611	12.043	0.12%
2019-02-26	0	16.32	16.26	16.32	16.22	16.36	43,000	699,660	16.271	12.05	12.00	12.05	11.97	12.08	58,257	12.010	0.12%
2019-02-25	0	16.30	16.30	16.38	16.30	16.42	38,000	619,740	16.309	12.03	12.03	12.09	12.03	12.12	51,483	12.038	-0.73%
2019-02-22	0	16.42	16.32	16.42	16.00	16.48	30,000	490,760	16.359	12.12	12.05	12.12	11.81	12.16	40,644	12.075	-0.36%
2019-02-21	0	16.48	16.46	16.50	16.40	16.52	67,000	1,103,080	16.464	12.16	12.15	12.18	12.11	12.19	90,772	12.152	0.24%
2019-02-20	0	16.44	16.44	16.46	16.28	16.46	98,000	1,601,840	16.345	12.13	12.13	12.15	12.02	12.15	132,771	12.065	0.98%
2019-02-19	0	16.28	16.24	16.28	16.24	16.32	67,000	1,091,580	16.292	12.02	11.99	12.02	11.99	12.05	90,772	12.026	0.25%
2019-02-18	0	16.24	16.24	16.30	16.24	16.32	46,000	749,400	16.291	11.99	11.99	12.03	11.99	12.05	62,321	12.025	0.25%
2019-02-15	0	16.20	16.10	16.18	16.20	16.30	9,000	146,420	16.269	11.96	11.88	11.94	11.96	12.03	12,193	12.008	-0.61%
2019-02-14	0	16.30	16.22	16.30	16.22	16.46	27,000	442,360	16.384	12.03	11.97	12.03	11.97	12.15	36,580	12.093	-0.61%
2019-02-13	0	16.40	16.40	16.46	16.10	16.42	94,000	1,538,380	16.366	12.11	12.11	12.15	11.88	12.12	127,352	12.080	1.74%
2019-02-12	0	16.12	16.10	16.12	16.10	16.36	85,600	1,384,564	16.175	11.90	11.88	11.90	11.88	12.08	115,971	11.939	-0.62%
2019-02-11	0	16.22	16.22	16.28	16.00	16.32	105,400	1,714,496	16.267	11.97	11.97	12.02	11.81	12.05	142,796	12.007	0.75%
2019-02-08	0	16.10	16.02	16.20	15.80	16.10	90,400	1,448,740	16.026	11.88	11.82	11.96	11.66	11.88	122,474	11.829	1.90%
2019-02-04	0	15.80	15.70	15.88	15.80	15.90	19,000	301,100	15.847	11.66	11.59	11.72	11.66	11.74	25,741	11.697	-0.88%
2019-02-01	0	15.94	15.90	15.96	15.94	15.98	15,000	239,300	15.953	11.77	11.74	11.78	11.77	11.80	20,322	11.775	-0.25%
2019-01-31	0	15.98	15.86	15.98	15.98	16.04	46,479	743,506	15.997	11.80	11.71	11.80	11.80	11.84	62,970	11.807	0.88%
2019-01-30	0	15.84	15.84	15.96	15.80	15.90	107,000	1,696,660	15.857	11.69	11.69	11.78	11.66	11.74	144,964	11.704	0.00%
2019-01-29	0	15.84	15.82	15.90	15.78	15.90	41,000	649,060	15.831	11.69	11.68	11.74	11.65	11.74	55,547	11.685	-1.00%
2019-01-28	0	16.00	15.94	16.00	15.96	16.00	4,000	63,960	15.990	11.81	11.77	11.81	11.78	11.81	5,419	11.802	0.00%
2019-01-25	0	16.00	15.94	16.00	15.90	16.00	59,000	940,380	15.939	11.81	11.77	11.81	11.74	11.81	79,933	11.765	0.25%
2019-01-24	0	15.96	15.94	15.98	15.88	15.98	38,000	604,740	15.914	11.78	11.77	11.80	11.72	11.80	51,483	11.747	0.13%
2019-01-23	0	15.94	15.92	15.94	15.80	15.98	22,804	362,716	15.906	11.77	11.75	11.77	11.66	11.80	30,895	11.740	0.50%
2019-01-22	0	15.86	15.82	15.88	15.80	15.96	142,000	2,256,980	15.894	11.71	11.68	11.72	11.66	11.78	192,382	11.732	-0.75%
2019-01-21	0	15.98	15.90	16.02	15.98	16.10	78,400	1,254,508	16.001	11.80	11.74	11.82	11.80	11.88	106,217	11.811	-0.75%
2019-01-18	0	16.10	16.08	16.10	16.06	16.20	115,000	1,852,900	16.112	11.88	11.87	11.88	11.85	11.96	155,802	11.893	0.37%
2019-01-17	0	16.04	16.00	16.08	16.00	16.16	49,000	787,320	16.068	11.84	11.81	11.87	11.81	11.93	66,385	11.860	-0.62%
2019-01-16	0	16.14	16.10	16.14	16.06	16.26	106,000	1,707,340	16.107	11.91	11.88	11.91	11.85	12.00	143,609	11.889	-0.12%
2019-01-15	0	16.16	16.10	16.14	16.04	16.28	184,000	2,974,760	16.167	11.93	11.88	11.91	11.84	12.02	249,284	11.933	0.75%
2019-01-14	0	16.04	16.00	16.08	15.68	16.10	169,798	2,702,365	15.915	11.84	11.81	11.87	11.57	11.88	230,043	11.747	2.30%
2019-01-11	0	15.68	15.60	15.70	15.22	15.68	187,960	2,916,426	15.516	11.57	11.51	11.59	11.23	11.57	254,649	11.453	1.82%
2019-01-10	0	15.40	15.40	15.48	14.60	15.50	161,000	2,478,000	15.391	11.37	11.37	11.43	10.78	11.44	218,123	11.361	-0.39%
2019-01-09	0	15.46	15.46	15.48	15.46	15.54	122,000	1,889,300	15.486	11.41	11.41	11.43	11.41	11.47	165,286	11.430	0.26%
2019-01-08	0	15.42	15.42	15.48	15.30	15.46	84,667	1,304,485	15.407	11.38	11.38	11.43	11.29	11.41	114,707	11.372	0.78%
2019-01-07	0	15.30	15.24	15.30	15.10	15.30	147,000	2,235,760	15.209	11.29	11.25	11.29	11.15	11.29	199,156	11.226	1.32%
2019-01-04	0	15.10	15.02	15.10	14.98	15.12	78,000	1,171,640	15.021	11.15	11.09	11.15	11.06	11.16	105,675	11.087	-0.13%
2019-01-03	0	15.12	15.12	15.16	15.02	15.20	43,000	647,920	15.068	11.16	11.16	11.19	11.09	11.22	58,257	11.122	0.53%
2019-01-02	0	15.04	14.96	15.12	14.90	15.40	133,000	1,993,920	14.992	11.10	11.04	11.16	11.00	11.37	180,189	11.066	-1.31%
2018-12-31	0	15.24	15.24	15.36	15.22	15.42	33,000	507,060	15.365	11.25	11.25	11.34	11.23	11.38	44,709	11.341	0.26%
2018-12-28	0	15.20	15.14	15.28	15.00	15.20	36,000	543,580	15.099	11.22	11.18	11.28	11.07	11.22	48,773	11.145	1.60%
2018-12-27	0	14.96	14.96	15.00	14.94	15.10	45,000	674,160	14.981	11.04	11.04	11.07	11.03	11.15	60,966	11.058	-0.27%
2018-12-24	0	15.00	15.00	15.16	15.00	15.22	28,000	421,480	15.053	11.07	11.07	11.19	11.07	11.23	37,935	11.111	0.00%
2018-12-21	0	15.00	15.60	15.70	14.50	15.60	92,000	1,364,180	14.828	11.07	11.51	11.59	10.70	11.51	124,642	10.945	2.18%
2018-12-20	0	14.68	14.62	14.68	14.60	14.70	148,000	2,163,400	14.618	10.84	10.79	10.84	10.78	10.85	200,511	10.789	-0.68%
2018-12-19	0	14.78	14.78	14.84	14.76	14.86	53,000	783,680	14.786	10.91	10.91	10.95	10.89	10.97	71,805	10.914	0.27%
2018-12-18	0	14.74	14.72	14.74	14.70	14.74	12,000	176,700	14.725	10.88	10.87	10.88	10.85	10.88	16,258	10.869	-0.27%
2018-12-17	0	14.78	14.72	14.78	14.70	14.84	122,000	1,798,720	14.744	10.91	10.87	10.91	10.85	10.95	165,286	10.882	0.82%
2018-12-14	0	14.66	14.56	14.90	14.66	14.68	5,000	73,280	14.656	10.82	10.75	11.00	10.82	10.84	6,774	10.818	-0.14%
2018-12-13	0	14.68	14.62	14.78	14.62	14.88	23,333	344,381	14.759	10.84	10.79	10.91	10.79	10.98	31,612	10.894	-0.14%
2018-12-12	0	14.70	14.70	14.90	14.66	14.68	23,000	337,420	14.670	10.85	10.85	11.00	10.82	10.84	31,160	10.828	1.10%
2018-12-11	0	14.54	14.54	14.62	14.52	14.64	147,000	2,145,200	14.593	10.73	10.73	10.79	10.72	10.81	199,156	10.771	0.28%
2018-12-10	0	14.50	14.50	14.60	14.50	14.60	47,000	685,440	14.584	10.70	10.70	10.78	10.70	10.78	63,676	10.765	-0.82%
2018-12-07	0	14.62	14.56	14.64	14.24	14.62	10,000	144,020	14.402	10.79	10.75	10.81	10.51	10.79	13,548	10.630	0.14%
2018-12-06	0	14.60	14.60	14.68	14.56	14.68	79,000	1,152,740	14.592	10.78	10.78	10.84	10.75	10.84	107,030	10.770	-0.68%
2018-12-05	0	14.70	14.68	14.70	14.54	14.74	57,000	835,960	14.666	10.85	10.84	10.85	10.73	10.88	77,224	10.825	0.96%
2018-12-04	0	14.56	14.56	14.60	14.50	14.80	64,000	932,120	14.564	10.75	10.75	10.78	10.70	10.92	86,707	10.750	-1.49%
2018-12-03	0	14.78	14.74	14.78	14.56	14.82	69,000	1,016,980	14.739	10.91	10.88	10.91	10.75	10.94	93,481	10.879	1.09%
2018-11-30	0	14.62	14.42	14.62	14.40	14.66	34,000	490,740	14.434	10.79	10.64	10.79	10.63	10.82	46,063	10.654	1.53%
2018-11-29	0	14.40	14.40	14.44	13.94	14.58	134,000	1,920,340	14.331	10.63	10.63	10.66	10.29	10.76	181,544	10.578	-1.23%
2018-11-28	0	14.58	14.58	14.62	14.58	14.62	37,000	539,800	14.589	10.76	10.76	10.79	10.76	10.79	50,128	10.768	-0.27%
2018-11-27	0	14.62	14.50	14.64	14.60	14.64	26,000	380,120	14.620	10.79	10.70	10.81	10.78	10.81	35,225	10.791	0.14%
2018-11-26	0	14.60	14.60	14.62	14.56	14.60	30,000	437,820	14.594	10.78	10.78	10.79	10.75	10.78	40,644	10.772	0.27%
2018-11-23	0	14.56	14.36	14.56	14.38	14.58	4,000	57,920	14.480	10.75	10.60	10.75	10.61	10.76	5,419	10.688	1.25%
2018-11-22	0	14.38	14.38	14.46	14.30	14.34	4,000	57,320	14.330	10.61	10.61	10.67	10.56	10.58	5,419	10.577	-1.24%
2018-11-21	0	14.56	14.40	14.56	14.40	14.56	4,000	58,040	14.510	10.75	10.63	10.75	10.63	10.75	5,419	10.710	0.55%
2018-11-20	0	14.48	14.38	14.48	14.38	14.56	10,000	144,780	14.478	10.69	10.61	10.69	10.61	10.75	13,548	10.686	-0.55%
2018-11-19	0	14.56	14.48	14.60	14.42	14.56	19,000	276,240	14.539	10.75	10.69	10.78	10.64	10.75	25,741	10.731	0.41%
2018-11-16	0	14.50	14.50	14.60	14.38	14.60	25,340	367,722	14.512	10.70	10.70	10.78	10.61	10.78	34,331	10.711	-0.96%
2018-11-15	0	14.64	14.64	14.66	14.32	14.66	61,000	888,200	14.561	10.81	10.81	10.82	10.57	10.82	82,643	10.747	1.81%
2018-11-14	0	14.38	14.30	14.38	14.20	14.46	49,000	702,000	14.327	10.61	10.56	10.61	10.48	10.67	66,385	10.575	1.70%
2018-11-13	0	14.14	14.10	14.20	13.82	14.14	58,000	810,780	13.979	10.44	10.41	10.48	10.20	10.44	78,579	10.318	2.17%
2018-11-12	0	13.84	13.82	13.90	13.80	14.00	70,000	975,760	13.939	10.22	10.20	10.26	10.19	10.33	94,836	10.289	1.62%
2018-11-09	0	13.62	13.60	13.88	13.58	13.62	14,000	190,580	13.613	10.05	10.04	10.25	10.02	10.05	18,967	10.048	0.00%
2018-11-08	0	13.62	13.50	13.62	13.50	13.62	30,000	407,020	13.567	10.05	9.965	10.05	9.965	10.05	40,644	10.014	1.19%
2018-11-07	0	13.46	13.46	13.58	13.44	13.52	9,000	121,120	13.458	9.935	9.935	10.02	9.920	9.979	12,193	9.9334	-0.30%
2018-11-06	0	13.50	13.50	13.60	13.46	13.60	82,000	1,107,280	13.503	9.965	9.965	10.04	9.935	10.04	111,094	9.9671	-0.74%
2018-11-05	0	13.60	13.52	13.70	13.60	13.60	33,000	448,800	13.600	10.04	9.979	10.11	10.04	10.04	44,709	10.038	-0.15%
2018-11-02	0	13.62	13.52	13.64	13.46	13.70	85,400	1,157,324	13.552	10.05	9.979	10.07	9.935	10.11	115,700	10.003	1.64%
2018-11-01	0	13.40	13.32	13.50	13.32	13.76	77,000	1,040,720	13.516	9.891	9.832	9.965	9.832	10.16	104,320	9.9762	-1.18%
2018-10-31	0	13.56	13.56	13.58	13.50	13.58	59,000	800,040	13.560	10.01	10.01	10.02	9.965	10.02	79,933	10.009	-0.15%
2018-10-30	0	13.58	13.56	13.70	13.56	13.64	43,000	584,140	13.585	10.02	10.01	10.11	10.01	10.07	58,257	10.027	-0.59%
2018-10-29	0	13.66	13.64	13.76	13.62	13.72	8,000	109,280	13.660	10.08	10.07	10.16	10.05	10.13	10,838	10.083	-0.44%
2018-10-26	0	13.72	13.72	13.92	13.58	14.02	52,000	718,760	13.822	10.13	10.13	10.27	10.02	10.35	70,450	10.202	-0.29%
2018-10-25	0	13.76	13.64	13.82	13.64	13.76	27,000	369,380	13.681	10.16	10.07	10.20	10.07	10.16	36,580	10.098	0.00%
2018-10-24	0	13.76	13.76	13.92	13.74	13.80	15,000	206,660	13.777	10.16	10.16	10.27	10.14	10.19	20,322	10.169	-0.29%
2018-10-23	0	13.80	13.78	13.86	13.76	13.92	42,000	581,260	13.840	10.19	10.17	10.23	10.16	10.27	56,902	10.215	-1.00%
2018-10-22	0	13.94	13.92	13.96	13.82	14.00	47,000	655,060	13.937	10.29	10.27	10.30	10.20	10.33	63,676	10.287	-0.29%
2018-10-19	0	13.98	13.96	14.04	13.98	14.10	24,000	336,500	14.021	10.32	10.30	10.36	10.32	10.41	32,515	10.349	0.29%
2018-10-18	0	13.94	13.86	13.98	13.84	13.94	21,000	291,860	13.898	10.29	10.23	10.32	10.22	10.29	28,451	10.258	-0.43%
2018-10-16	0	14.00	14.00	14.08	13.98	14.10	45,000	630,400	14.009	10.33	10.33	10.39	10.32	10.41	60,966	10.340	0.14%
2018-10-15	0	13.98	13.86	14.00	14.00	14.08	2,000	28,080	14.040	10.32	10.23	10.33	10.33	10.39	2,710	10.363	0.14%
2018-10-12	0	13.96	13.96	14.00	13.96	14.08	41,000	574,100	14.002	10.30	10.30	10.33	10.30	10.39	55,547	10.335	-0.29%
2018-10-11	0	14.00	14.00	14.02	13.98	14.10	95,000	1,332,900	14.031	10.33	10.33	10.35	10.32	10.41	128,706	10.356	-2.10%
2018-10-10	0	14.30	14.26	14.36	14.30	14.36	4,000	57,260	14.315	10.56	10.53	10.60	10.56	10.60	5,419	10.566	0.42%
2018-10-09	0	14.24	14.22	14.28	14.18	14.38	50,000	712,860	14.257	10.51	10.50	10.54	10.47	10.61	67,740	10.523	-0.97%
2018-10-08	0	14.38	14.32	14.40	14.30	14.40	28,000	401,360	14.334	10.61	10.57	10.63	10.56	10.63	37,935	10.580	-1.37%
2018-10-05	0	14.58	14.42	14.60	14.30	14.60	22,000	318,180	14.463	10.76	10.64	10.78	10.56	10.78	29,806	10.675	-0.41%
2018-10-04	0	14.64	14.60	14.64	14.60	14.64	26,000	380,280	14.626	10.81	10.78	10.81	10.78	10.81	35,225	10.796	-0.27%
2018-10-03	0	14.68	14.64	14.68	14.68	14.84	14,000	206,200	14.729	10.84	10.81	10.84	10.84	10.95	18,967	10.871	0.14%
2018-10-02	0	14.66	14.66	14.80	14.66	14.72	47,000	690,240	14.686	10.82	10.82	10.92	10.82	10.87	63,676	10.840	-0.27%
2018-09-28	0	14.70	14.68	14.74	14.68	14.76	37,000	543,440	14.688	10.85	10.84	10.88	10.84	10.89	50,128	10.841	0.27%
2018-09-27	0	14.66	14.60	14.66	14.66	14.70	6,000	88,120	14.687	10.82	10.78	10.82	10.82	10.85	8,129	10.840	-0.54%
2018-09-26	0	14.74	14.74	14.82	14.70	14.88	32,000	472,340	14.761	10.88	10.88	10.94	10.85	10.98	43,354	10.895	0.55%
2018-09-24	0	14.90	14.90	15.00	14.82	15.00	13,000	193,600	14.892	10.82	10.82	10.89	10.76	10.89	17,901	10.815	-0.27%
2018-09-21	0	14.94	14.90	14.98	14.90	14.94	14,000	208,960	14.926	10.85	10.82	10.88	10.82	10.85	19,278	10.839	-0.40%
2018-09-20	0	15.00	14.84	15.00	14.80	15.00	15,000	223,760	14.917	10.89	10.78	10.89	10.75	10.89	20,655	10.833	0.13%
2018-09-19	0	14.98	14.88	14.98	15.08	15.10	7,000	105,620	15.089	10.88	10.81	10.88	10.95	10.97	9,639	10.958	1.22%
2018-09-18	0	14.80	14.80	14.96	-	-	0	0	-	10.75	10.75	10.86	-	-	0	-	0.27%
2018-09-17	0	14.76	14.76	14.92	14.76	15.00	29,000	431,120	14.866	10.72	10.72	10.84	10.72	10.89	39,933	10.796	-0.54%
2018-09-14	0	14.84	14.78	14.90	14.76	14.94	22,000	326,140	14.825	10.78	10.73	10.82	10.72	10.85	30,294	10.766	-0.27%
2018-09-13	0	14.88	14.76	14.90	14.72	14.90	42,000	619,020	14.739	10.81	10.72	10.82	10.69	10.82	57,833	10.704	1.09%
2018-09-12	0	14.72	14.72	14.90	14.70	14.80	26,000	383,500	14.750	10.69	10.69	10.82	10.68	10.75	35,802	10.712	-0.41%
2018-09-11	0	14.78	14.64	14.80	14.62	15.18	34,000	500,620	14.724	10.73	10.63	10.75	10.62	11.02	46,817	10.693	0.00%
2018-09-10	0	14.78	14.62	14.76	14.78	14.98	6,000	89,120	14.853	10.73	10.62	10.72	10.73	10.88	8,262	10.787	-1.47%
2018-09-07	0	15.00	14.98	15.00	14.94	15.02	12,000	179,860	14.988	10.89	10.88	10.89	10.85	10.91	16,524	10.885	0.67%
2018-09-06	0	14.90	14.70	14.98	14.70	15.10	24,000	355,880	14.828	10.82	10.68	10.88	10.68	10.97	33,048	10.769	-0.27%
2018-09-05	0	14.94	14.84	14.94	14.88	15.18	35,000	523,140	14.947	10.85	10.78	10.85	10.81	11.02	48,194	10.855	-0.40%
2018-09-04	0	15.00	14.98	15.10	14.98	15.10	68,434	1,030,331	15.056	10.89	10.88	10.97	10.88	10.97	94,232	10.934	0.00%
2018-09-03	0	15.00	14.82	15.04	14.84	15.04	17,000	254,760	14.986	10.89	10.76	10.92	10.78	10.92	23,409	10.883	-0.27%
2018-08-31	0	15.04	14.90	15.04	14.80	15.04	87,000	1,301,620	14.961	10.92	10.82	10.92	10.75	10.92	119,798	10.865	0.00%
2018-08-30	0	15.04	14.92	15.06	14.92	15.18	84,000	1,263,480	15.041	10.92	10.84	10.94	10.84	11.02	115,667	10.923	0.53%
2018-08-29	0	14.96	14.90	14.98	14.90	15.00	24,016	359,100	14.953	10.86	10.82	10.88	10.82	10.89	33,070	10.859	0.13%
2018-08-28	0	14.94	14.80	14.94	14.72	14.96	27,000	401,260	14.861	10.85	10.75	10.85	10.69	10.86	37,179	10.793	0.95%
2018-08-27	0	14.80	14.74	14.80	14.60	14.80	45,000	662,380	14.720	10.75	10.70	10.75	10.60	10.75	61,964	10.690	0.14%
2018-08-24	0	14.78	14.72	14.80	14.74	14.78	8,000	118,140	14.768	10.73	10.69	10.75	10.70	10.73	11,016	10.725	-0.14%
2018-08-23	0	14.80	14.76	14.84	14.80	14.80	142,000	2,101,600	14.800	10.75	10.72	10.78	10.75	10.75	195,532	10.748	0.41%
2018-08-22	0	14.74	14.72	14.74	14.74	14.84	22,000	325,420	14.792	10.70	10.69	10.70	10.70	10.78	30,294	10.742	-0.54%
2018-08-21	0	14.82	14.80	14.82	14.80	14.90	61,000	905,260	14.840	10.76	10.75	10.76	10.75	10.82	83,996	10.777	0.14%
2018-08-20	0	14.80	14.70	14.80	14.46	14.80	89,000	1,309,320	14.711	10.75	10.68	10.75	10.50	10.75	122,552	10.684	1.79%
2018-08-17	0	14.54	14.54	14.58	14.48	14.56	18,000	261,000	14.500	10.56	10.56	10.59	10.52	10.57	24,786	10.530	0.55%
2018-08-16	0	14.46	14.46	14.58	14.46	14.54	69,200	1,001,356	14.470	10.50	10.50	10.59	10.50	10.56	95,287	10.509	-0.55%
2018-08-15	0	14.54	14.54	14.56	14.54	14.60	70,000	1,019,860	14.569	10.56	10.56	10.57	10.56	10.60	96,389	10.581	-0.68%
2018-08-14	0	14.64	14.58	14.80	-	-	0	0	-	10.63	10.59	10.75	-	-	0	-	0.00%
2018-08-13	0	14.64	14.64	14.72	14.56	14.66	9,000	131,760	14.640	10.63	10.63	10.69	10.57	10.65	12,393	10.632	-0.54%
2018-08-10	0	14.72	14.66	14.72	14.70	14.76	46,000	677,620	14.731	10.69	10.65	10.69	10.68	10.72	63,341	10.698	-0.27%
2018-08-09	0	14.76	14.70	14.78	14.74	14.80	28,000	413,700	14.775	10.72	10.68	10.73	10.70	10.75	38,556	10.730	0.14%
2018-08-08	0	14.74	14.70	14.82	14.66	14.74	3,000	44,140	14.713	10.70	10.68	10.76	10.65	10.70	4,131	10.685	0.00%
2018-08-07	0	14.74	14.70	14.76	14.56	14.76	64,000	936,240	14.629	10.70	10.68	10.72	10.57	10.72	88,127	10.624	1.24%
2018-08-06	0	14.56	14.56	14.68	14.52	14.74	62,000	905,200	14.600	10.57	10.57	10.66	10.54	10.70	85,373	10.603	-1.22%
2018-08-03	0	14.74	14.72	14.80	14.72	14.78	15,000	221,200	14.747	10.70	10.69	10.75	10.69	10.73	20,655	10.709	0.27%
2018-08-02	0	14.70	14.64	14.72	14.64	14.92	30,000	443,240	14.775	10.68	10.63	10.69	10.63	10.84	41,310	10.730	-1.74%
2018-08-01	0	14.96	14.92	14.96	14.96	14.96	5,000	74,800	14.960	10.86	10.84	10.86	10.86	10.86	6,885	10.864	0.00%
2018-07-31	0	14.96	14.92	14.98	14.90	14.96	136,000	2,029,160	14.920	10.86	10.84	10.88	10.82	10.86	187,270	10.835	0.27%
2018-07-30	0	14.92	14.92	14.98	14.92	14.98	17,000	253,920	14.936	10.84	10.84	10.88	10.84	10.88	23,409	10.847	0.00%
2018-07-27	0	14.92	14.86	14.96	-	-	0	0	-	10.84	10.79	10.86	-	-	0	-	0.00%
2018-07-26	0	14.92	14.90	14.96	14.90	14.96	56,000	835,540	14.920	10.84	10.82	10.86	10.82	10.86	77,111	10.836	-0.13%
2018-07-25	0	14.94	14.86	14.98	14.94	14.94	1,000	14,940	14.940	10.85	10.79	10.88	10.85	10.85	1,377	10.850	0.00%
2018-07-24	0	14.94	14.90	14.94	14.86	15.56	21,000	315,220	15.010	10.85	10.82	10.85	10.79	11.30	28,917	10.901	0.81%
2018-07-23	0	14.82	14.80	14.84	14.80	14.84	96,000	1,423,000	14.823	10.76	10.75	10.78	10.75	10.78	132,190	10.765	-0.13%
2018-07-20	0	14.84	14.84	14.94	14.66	14.84	33,000	487,040	14.759	10.78	10.78	10.85	10.65	10.78	45,440	10.718	0.54%
2018-07-19	0	14.76	14.74	14.78	14.76	14.78	12,004	177,219	14.763	10.72	10.70	10.73	10.72	10.73	16,529	10.722	0.00%
2018-07-18	0	14.76	14.74	14.78	14.76	14.76	6,000	88,560	14.760	10.72	10.70	10.73	10.72	10.72	8,262	10.719	0.14%
2018-07-17	0	14.74	14.74	14.82	14.64	14.74	99,100	1,456,680	14.699	10.70	10.70	10.76	10.63	10.70	136,459	10.675	-0.27%
2018-07-16	0	14.78	14.76	14.80	14.76	14.84	52,000	770,440	14.816	10.73	10.72	10.75	10.72	10.78	71,603	10.760	-0.67%
2018-07-13	0	14.88	14.86	14.92	14.86	14.94	74,000	1,101,680	14.888	10.81	10.79	10.84	10.79	10.85	101,897	10.812	0.00%
2018-07-12	0	14.88	14.80	14.88	14.88	14.90	23,000	342,480	14.890	10.81	10.75	10.81	10.81	10.82	31,671	10.814	-0.13%
2018-07-11	0	14.90	14.88	14.90	14.90	15.06	110,000	1,641,960	14.927	10.82	10.81	10.82	10.82	10.94	151,468	10.840	-0.27%
2018-07-10	0	14.94	14.88	14.96	14.58	14.96	39,000	579,280	14.853	10.85	10.81	10.86	10.59	10.86	53,702	10.787	2.19%
2018-07-09	0	14.62	14.54	14.62	14.48	14.62	325,360	4,748,943	14.596	10.62	10.56	10.62	10.52	10.62	448,015	10.600	0.83%
2018-07-06	0	14.50	14.46	14.50	14.40	14.50	66,000	955,560	14.478	10.53	10.50	10.53	10.46	10.53	90,881	10.514	0.14%
2018-07-05	0	14.48	14.48	14.62	14.40	14.72	135,000	1,964,340	14.551	10.52	10.52	10.62	10.46	10.69	185,893	10.567	-1.09%
2018-07-04	0	14.64	14.64	14.80	14.50	14.90	77,000	1,135,840	14.751	10.63	10.63	10.75	10.53	10.82	106,028	10.713	0.14%
2018-07-03	0	14.62	14.56	14.66	14.50	14.86	95,750	1,402,110	14.643	10.62	10.57	10.65	10.53	10.79	131,846	10.634	-1.22%
2018-06-29	0	14.80	14.80	14.88	14.74	15.00	73,000	1,082,620	14.830	10.75	10.75	10.81	10.70	10.89	100,520	10.770	0.14%
2018-06-28	0	14.78	14.64	14.78	14.64	14.98	38,320	567,334	14.805	10.73	10.63	10.73	10.63	10.88	52,766	10.752	0.41%
2018-06-27	0	14.72	14.70	14.74	14.52	15.02	71,000	1,047,940	14.760	10.69	10.68	10.70	10.54	10.91	97,766	10.719	-1.08%
2018-06-26	0	14.88	14.88	15.00	14.86	15.00	33,000	492,240	14.916	10.81	10.81	10.89	10.79	10.89	45,440	10.833	-0.80%
2018-06-25	0	15.00	14.90	15.06	14.80	15.00	251,000	3,729,480	14.858	10.89	10.82	10.94	10.75	10.89	345,623	10.791	0.27%
2018-06-22	0	14.96	14.82	14.96	14.90	15.50	449,000	6,800,780	15.147	10.86	10.76	10.86	10.82	11.26	618,266	11.000	-3.23%
2018-06-21	0	15.46	15.34	15.46	15.46	15.60	70,000	1,087,360	15.534	11.23	11.14	11.23	11.23	11.33	96,389	11.281	-0.90%
2018-06-20	0	15.60	15.60	15.66	15.60	15.70	61,000	955,960	15.671	11.33	11.33	11.37	11.33	11.40	83,996	11.381	-0.38%
2018-06-19	0	15.66	15.66	15.74	15.60	15.92	55,000	861,360	15.661	11.37	11.37	11.43	11.33	11.56	75,734	11.373	-1.76%
2018-06-15	0	15.94	15.90	15.96	15.62	15.94	154,000	2,440,800	15.849	11.58	11.55	11.59	11.34	11.58	212,055	11.510	1.79%
2018-06-14	0	15.66	15.66	15.70	15.64	15.90	47,000	739,420	15.732	11.37	11.37	11.40	11.36	11.55	64,718	11.425	-0.51%
2018-06-13	0	15.74	15.74	15.80	15.74	15.76	23,000	362,040	15.741	11.43	11.43	11.47	11.43	11.45	31,671	11.431	-0.38%
2018-06-12	0	15.80	15.72	15.82	15.54	16.00	161,000	2,539,280	15.772	11.47	11.42	11.49	11.29	11.62	221,694	11.454	0.00%
2018-06-11	0	16.16	16.12	16.18	16.02	16.24	226,000	3,636,220	16.089	11.47	11.45	11.49	11.37	11.53	318,289	11.424	1.00%
2018-06-08	0	16.00	15.96	16.00	15.90	16.00	65,000	1,037,300	15.958	11.36	11.33	11.36	11.29	11.36	91,543	11.331	0.63%
2018-06-07	0	15.90	15.90	16.00	15.90	16.00	68,840	1,096,105	15.923	11.29	11.29	11.36	11.29	11.36	96,951	11.306	-0.13%
2018-06-06	0	15.92	15.90	16.00	15.82	16.10	18,000	286,360	15.909	11.30	11.29	11.36	11.23	11.43	25,350	11.296	0.00%
2018-06-05	0	15.92	15.86	15.92	15.84	15.94	6,000	95,500	15.917	11.30	11.26	11.30	11.25	11.32	8,450	11.302	0.63%
2018-06-04	0	15.82	15.82	15.90	15.80	15.88	34,098	540,262	15.844	11.23	11.23	11.29	11.22	11.28	48,022	11.250	-0.25%
2018-06-01	0	15.86	15.86	15.98	15.86	15.86	3,000	47,580	15.860	11.26	11.26	11.35	11.26	11.26	4,225	11.261	-0.25%
2018-05-31	0	15.90	15.84	15.90	15.70	15.90	41,000	648,160	15.809	11.29	11.25	11.29	11.15	11.29	57,743	11.225	0.38%
2018-05-30	0	15.84	15.72	15.98	15.72	15.84	29,000	457,260	15.768	11.25	11.16	11.35	11.16	11.25	40,842	11.196	-0.38%
2018-05-29	0	15.90	15.84	15.98	15.90	15.98	26,000	414,040	15.925	11.29	11.25	11.35	11.29	11.35	36,617	11.307	-0.87%
2018-05-28	0	16.04	15.96	16.04	15.92	16.08	9,000	144,020	16.002	11.39	11.33	11.39	11.30	11.42	12,675	11.362	0.75%
2018-05-25	0	15.92	15.92	16.08	15.92	16.10	7,000	111,700	15.957	11.30	11.30	11.42	11.30	11.43	9,859	11.330	-1.24%
2018-05-24	0	16.12	16.02	16.12	16.00	16.14	330,021	5,286,278	16.018	11.45	11.37	11.45	11.36	11.46	464,788	11.374	0.88%
2018-05-23	0	15.98	15.94	16.00	15.94	16.12	84,004	1,345,284	16.015	11.35	11.32	11.36	11.32	11.45	118,308	11.371	-0.75%
2018-05-21	0	16.10	16.10	16.14	16.08	16.30	35,000	566,120	16.175	11.43	11.43	11.46	11.42	11.57	49,293	11.485	-0.12%
2018-05-18	0	16.12	16.06	16.14	15.92	16.18	82,000	1,315,540	16.043	11.45	11.40	11.46	11.30	11.49	115,485	11.391	0.12%
2018-05-17	0	16.10	16.08	16.18	16.10	16.24	32,001	517,856	16.182	11.43	11.42	11.49	11.43	11.53	45,069	11.490	-1.11%
2018-05-16	0	16.28	16.24	16.28	15.90	16.32	229,000	3,703,640	16.173	11.56	11.53	11.56	11.29	11.59	322,514	11.484	1.75%
2018-05-15	0	16.00	16.00	16.04	15.92	16.12	56,002	895,392	15.989	11.36	11.36	11.39	11.30	11.45	78,871	11.353	-0.74%
2018-05-14	0	16.12	16.12	16.14	15.92	16.20	94,400	1,521,456	16.117	11.45	11.45	11.46	11.30	11.50	132,949	11.444	1.90%
2018-05-11	0	15.82	15.82	15.90	15.60	15.98	141,000	2,226,660	15.792	11.23	11.23	11.29	11.08	11.35	198,578	11.213	1.54%
2018-05-10	0	15.58	15.58	15.60	15.50	15.60	25,001	389,315	15.572	11.06	11.06	11.08	11.01	11.08	35,210	11.057	0.13%
2018-05-09	0	15.56	15.54	15.56	15.44	15.60	45,025	700,490	15.558	11.05	11.03	11.05	10.96	11.08	63,411	11.047	0.13%
2018-05-08	0	15.54	15.42	15.58	15.42	15.56	60,000	930,840	15.514	11.03	10.95	11.06	10.95	11.05	84,501	11.016	0.13%
2018-05-07	0	15.52	15.30	15.54	15.30	15.52	12,000	184,720	15.393	11.02	10.86	11.03	10.86	11.02	16,900	10.930	0.78%
2018-05-04	0	15.40	15.40	15.54	15.40	15.54	48,002	740,791	15.433	10.93	10.93	11.03	10.93	11.03	67,604	10.958	-0.90%
2018-05-03	0	15.54	15.50	15.54	15.54	15.54	3,000	46,620	15.540	11.03	11.01	11.03	11.03	11.03	4,225	11.034	0.00%
2018-05-02	0	15.54	15.54	15.60	15.54	15.62	27,000	420,780	15.584	11.03	11.03	11.08	11.03	11.09	38,026	11.066	0.39%
2018-04-30	0	15.48	15.44	15.54	15.42	15.52	44,000	681,020	15.478	10.99	10.96	11.03	10.95	11.02	61,968	10.990	-0.26%
2018-04-27	0	15.52	15.44	15.54	15.52	15.52	2,000	31,040	15.520	11.02	10.96	11.03	11.02	11.02	2,817	11.020	0.65%
2018-04-26	0	15.42	15.42	15.50	15.32	15.50	60,000	922,700	15.378	10.95	10.95	11.01	10.88	11.01	84,501	10.919	0.00%
2018-04-25	0	15.42	15.34	15.42	15.34	15.42	29,000	445,860	15.374	10.95	10.89	10.95	10.89	10.95	40,842	10.917	0.00%
2018-04-24	0	15.42	15.42	15.48	15.40	15.52	17,000	262,900	15.465	10.95	10.95	10.99	10.93	11.02	23,942	10.981	0.26%
2018-04-23	0	15.38	15.36	15.44	15.36	15.42	37,000	569,420	15.390	10.92	10.91	10.96	10.91	10.95	52,109	10.927	-0.13%
2018-04-20	0	15.40	15.38	15.46	15.36	15.62	30,000	462,740	15.425	10.93	10.92	10.98	10.91	11.09	42,251	10.952	0.13%
2018-04-19	0	15.38	15.36	15.40	15.36	15.56	158,000	2,433,920	15.405	10.92	10.91	10.93	10.91	11.05	222,521	10.938	-0.65%
2018-04-18	0	15.48	15.38	15.48	15.38	15.60	125,000	1,932,500	15.460	10.99	10.92	10.99	10.92	11.08	176,045	10.977	0.00%
2018-04-17	0	15.48	15.46	15.52	15.48	15.52	21,000	325,640	15.507	10.99	10.98	11.02	10.99	11.02	29,576	11.010	-1.02%
2018-04-16	0	15.64	15.52	15.64	15.44	15.64	29,000	450,140	15.522	11.11	11.02	11.11	10.96	11.11	40,842	11.021	-0.38%
2018-04-13	0	15.70	15.64	15.70	15.38	15.70	136,000	2,114,940	15.551	11.15	11.11	11.15	10.92	11.15	191,537	11.042	1.68%
2018-04-12	0	15.44	15.40	15.44	15.36	15.44	45,000	692,860	15.397	10.96	10.93	10.96	10.91	10.96	63,376	10.933	0.92%
2018-04-11	0	15.30	15.30	15.34	15.18	15.30	90,000	1,372,440	15.249	10.86	10.86	10.89	10.78	10.86	126,752	10.828	0.79%
2018-04-10	0	15.18	15.18	15.20	15.12	15.30	63,000	958,720	15.218	10.78	10.78	10.79	10.74	10.86	88,727	10.805	-0.13%
2018-04-09	0	15.20	15.20	15.24	15.14	15.28	54,201	824,272	15.208	10.79	10.79	10.82	10.75	10.85	76,334	10.798	-0.13%
2018-04-06	0	15.22	15.16	15.24	15.10	15.22	94,000	1,425,500	15.165	10.81	10.76	10.82	10.72	10.81	132,386	10.768	-0.13%
2018-04-04	0	15.24	15.22	15.24	15.20	15.32	123,000	1,878,540	15.273	10.82	10.81	10.82	10.79	10.88	173,228	10.844	-1.17%
2018-04-03	0	15.42	15.36	15.44	15.28	15.50	93,000	1,429,640	15.372	10.95	10.91	10.96	10.85	11.01	130,977	10.915	-0.39%
2018-03-29	0	15.48	15.48	15.52	15.40	15.58	114,000	1,763,000	15.465	10.99	10.99	11.02	10.93	11.06	160,553	10.981	-0.13%
2018-03-28	0	15.50	15.38	15.50	15.40	15.58	140,000	2,165,580	15.468	11.01	10.92	11.01	10.93	11.06	197,170	10.983	-0.39%
2018-03-27	0	15.56	15.56	15.60	15.44	15.76	36,716	572,612	15.596	11.05	11.05	11.08	10.96	11.19	51,709	11.074	0.78%
2018-03-26	0	15.44	15.44	15.48	15.22	15.52	74,000	1,144,340	15.464	10.96	10.96	10.99	10.81	11.02	104,218	10.980	-0.26%
2018-03-23	0	15.48	15.46	15.48	15.30	15.64	255,000	3,934,360	15.429	10.99	10.98	10.99	10.86	11.11	359,131	10.955	-1.15%
2018-03-22	0	15.66	15.66	15.72	15.66	15.78	40,140	631,064	15.722	11.12	11.12	11.16	11.12	11.20	56,531	11.163	-0.63%
2018-03-21	0	15.76	15.76	15.82	15.74	16.00	237,000	3,770,460	15.909	11.19	11.19	11.23	11.18	11.36	333,781	11.296	-1.50%
2018-03-20	0	16.00	16.00	16.04	15.94	16.10	291,000	4,656,480	16.002	11.36	11.36	11.39	11.32	11.43	409,832	11.362	-1.36%
2018-03-19	0	16.22	16.20	16.24	15.74	16.28	439,000	7,047,600	16.054	11.52	11.50	11.53	11.18	11.56	618,269	11.399	2.66%
2018-03-16	0	15.80	15.78	15.80	15.56	15.80	179,680	2,826,327	15.730	11.22	11.20	11.22	11.05	11.22	253,054	11.169	1.28%
2018-03-15	0	15.60	15.60	15.64	15.56	15.60	198,000	3,087,560	15.594	11.08	11.08	11.11	11.05	11.08	278,855	11.072	0.26%
2018-03-14	0	15.56	15.56	15.60	15.50	15.60	245,000	3,819,260	15.589	11.05	11.05	11.08	11.01	11.08	345,048	11.069	0.00%
2018-03-13	0	15.56	15.56	15.60	15.56	15.88	538,000	8,389,940	15.595	11.05	11.05	11.08	11.05	11.28	757,696	11.073	0.00%
2018-03-12	0	15.56	15.56	15.58	15.56	15.70	286,000	4,455,560	15.579	11.05	11.05	11.06	11.05	11.15	402,790	11.062	-0.13%
2018-03-09	0	15.58	15.54	15.58	15.48	15.58	309,336	4,802,527	15.525	11.06	11.03	11.06	10.99	11.06	435,656	11.024	0.00%
2018-03-08	0	15.58	15.54	15.58	15.54	15.60	140,000	2,180,060	15.572	11.06	11.03	11.06	11.03	11.08	197,170	11.057	0.13%
2018-03-07	0	15.56	15.56	15.60	15.54	15.62	34,000	529,540	15.575	11.05	11.05	11.08	11.03	11.09	47,884	11.059	-0.51%
2018-03-06	0	15.64	15.62	15.66	15.56	15.66	67,000	1,045,780	15.609	11.11	11.09	11.12	11.05	11.12	94,360	11.083	0.90%
2018-03-05	0	15.50	15.50	15.52	15.50	15.76	49,000	761,800	15.547	11.01	11.01	11.02	11.01	11.19	69,010	11.039	-0.64%
2018-03-02	0	15.60	15.58	15.66	15.50	15.70	67,000	1,043,580	15.576	11.08	11.06	11.12	11.01	11.15	94,360	11.060	-0.89%
2018-03-01	0	15.74	15.66	15.78	15.54	15.80	84,000	1,322,380	15.743	11.18	11.12	11.20	11.03	11.22	118,302	11.178	-0.38%
2018-02-28	0	15.80	15.76	15.82	15.68	15.86	66,000	1,040,460	15.765	11.22	11.19	11.23	11.13	11.26	92,952	11.194	-0.50%
2018-02-27	0	15.88	15.88	15.92	15.88	16.06	153,000	2,445,500	15.984	11.28	11.28	11.30	11.28	11.40	215,479	11.349	-0.63%
2018-02-26	0	15.98	15.90	15.98	15.84	16.00	134,001	2,132,395	15.913	11.35	11.29	11.35	11.25	11.36	188,721	11.299	1.14%
2018-02-23	0	15.80	15.76	15.84	15.72	15.90	71,000	1,122,680	15.812	11.22	11.19	11.25	11.16	11.29	99,993	11.228	1.15%
2018-02-22	0	15.62	15.62	15.72	15.38	15.78	129,650	2,034,174	15.690	11.09	11.09	11.16	10.92	11.20	182,594	11.140	-0.89%
2018-02-21	0	15.76	15.76	15.80	15.38	15.86	162,000	2,559,560	15.800	11.19	11.19	11.22	10.92	11.26	228,154	11.219	0.38%
2018-02-20	0	15.70	15.68	15.72	15.60	15.72	118,000	1,851,520	15.691	11.15	11.13	11.16	11.08	11.16	166,186	11.141	0.90%
2018-02-15	0	15.56	15.58	15.64	15.34	15.72	149,000	2,332,600	15.655	11.05	11.06	11.11	10.89	11.16	209,845	11.116	0.26%
2018-02-14	0	15.52	15.52	15.60	15.38	15.60	70,000	1,088,140	15.545	11.02	11.02	11.08	10.92	11.08	98,585	11.038	0.78%
2018-02-13	0	15.40	15.40	15.54	15.32	15.82	265,000	4,135,960	15.607	10.93	10.93	11.03	10.88	11.23	373,215	11.082	-1.41%
2018-02-12	0	15.62	15.62	15.72	15.60	16.06	71,000	1,121,740	15.799	11.09	11.09	11.16	11.08	11.40	99,993	11.218	0.26%
2018-02-09	0	15.58	15.58	15.68	15.42	15.68	454,000	7,037,960	15.502	11.06	11.06	11.13	10.95	11.13	639,394	11.007	-1.77%
2018-02-08	0	15.86	15.74	15.86	15.50	15.88	107,000	1,683,780	15.736	11.26	11.18	11.26	11.01	11.28	150,694	11.173	1.67%
2018-02-07	0	15.60	15.60	15.66	15.44	16.00	192,000	3,019,540	15.727	11.08	11.08	11.12	10.96	11.36	270,405	11.167	-0.89%
2018-02-06	0	15.74	15.70	15.78	15.68	16.22	584,000	9,301,460	15.927	11.18	11.15	11.20	11.13	11.52	822,481	11.309	-3.79%
2018-02-05	0	16.36	16.36	16.42	16.30	16.50	191,000	3,129,040	16.382	11.62	11.62	11.66	11.57	11.72	268,996	11.632	-1.92%
2018-02-02	0	16.68	16.68	16.74	16.66	16.76	101,000	1,688,380	16.717	11.84	11.84	11.89	11.83	11.90	142,244	11.870	-0.12%
2018-02-01	0	16.70	16.70	16.72	16.66	16.78	253,000	4,226,460	16.705	11.86	11.86	11.87	11.83	11.91	356,314	11.862	-0.12%
2018-01-31	0	16.72	16.70	16.72	16.62	16.74	285,000	4,755,180	16.685	11.87	11.86	11.87	11.80	11.89	401,382	11.847	0.00%
2018-01-30	0	16.72	16.72	16.76	16.70	16.86	159,000	2,665,120	16.762	11.87	11.87	11.90	11.86	11.97	223,929	11.902	-0.59%
2018-01-29	0	16.82	16.82	16.88	16.78	17.14	293,000	4,970,980	16.966	11.94	11.94	11.99	11.91	12.17	412,649	12.047	-0.94%
2018-01-26	0	16.98	16.98	17.14	16.66	17.12	329,000	5,549,960	16.869	12.06	12.06	12.17	11.83	12.16	463,350	11.978	2.04%
2018-01-25	0	16.64	16.60	16.66	16.58	16.66	240,000	3,986,620	16.611	11.82	11.79	11.83	11.77	11.83	338,006	11.795	0.24%
2018-01-24	0	16.60	16.54	16.64	16.48	16.60	213,000	3,520,320	16.527	11.79	11.74	11.82	11.70	11.79	299,980	11.735	0.48%
2018-01-23	0	16.52	16.52	16.54	16.46	16.74	280,000	4,650,540	16.609	11.73	11.73	11.74	11.69	11.89	394,340	11.793	0.24%
2018-01-22	0	16.48	16.44	16.54	16.44	16.68	202,000	3,344,380	16.556	11.70	11.67	11.74	11.67	11.84	284,488	11.756	-0.72%
2018-01-19	0	16.60	16.58	16.62	16.10	16.62	401,000	6,521,260	16.262	11.79	11.77	11.80	11.43	11.80	564,751	11.547	3.23%
2018-01-18	0	16.08	16.04	16.08	16.00	16.20	235,000	3,778,200	16.077	11.42	11.39	11.42	11.36	11.50	330,964	11.416	0.50%
2018-01-17	0	16.00	15.96	16.00	15.86	16.10	220,000	3,528,600	16.039	11.36	11.33	11.36	11.26	11.43	309,839	11.389	-0.37%
2018-01-16	0	16.06	16.06	16.10	16.06	16.36	451,000	7,298,720	16.183	11.40	11.40	11.43	11.40	11.62	635,169	11.491	-0.74%
2018-01-15	0	16.18	16.16	16.18	16.06	16.20	353,920	5,711,433	16.138	11.49	11.47	11.49	11.40	11.50	498,446	11.458	1.13%
2018-01-12	0	16.00	15.98	16.00	15.94	16.06	97,000	1,551,100	15.991	11.36	11.35	11.36	11.32	11.40	136,611	11.354	0.00%
2018-01-11	0	16.00	15.98	16.02	15.84	16.00	341,000	5,439,540	15.952	11.36	11.35	11.37	11.25	11.36	480,250	11.326	0.38%
2018-01-10	0	15.94	15.92	15.98	15.92	16.10	370,000	5,924,140	16.011	11.32	11.30	11.35	11.30	11.43	521,092	11.369	-0.87%
2018-01-09	0	16.08	16.04	16.08	16.04	16.20	367,000	5,911,500	16.108	11.42	11.39	11.42	11.39	11.50	516,867	11.437	-1.11%
2018-01-08	0	16.26	16.24	16.26	16.16	16.34	310,000	5,043,680	16.270	11.55	11.53	11.55	11.47	11.60	436,591	11.552	1.25%
2018-01-05	0	16.06	16.08	16.10	15.74	16.12	446,150	7,083,955	15.878	11.40	11.42	11.43	11.18	11.45	628,339	11.274	2.29%
2018-01-04	0	15.70	15.70	15.72	15.68	15.76	178,000	2,798,060	15.719	11.15	11.15	11.16	11.13	11.19	250,688	11.162	-0.13%
2018-01-03	0	15.72	15.72	15.74	15.68	15.82	137,000	2,151,900	15.707	11.16	11.16	11.18	11.13	11.23	192,945	11.153	0.00%
2018-01-02	0	15.72	15.72	15.74	15.68	15.76	113,500	1,783,730	15.716	11.16	11.16	11.18	11.13	11.19	159,849	11.159	0.64%
2017-12-29	0	15.62	15.58	15.68	15.52	15.68	137,480	2,144,340	15.597	11.09	11.06	11.13	11.02	11.13	193,621	11.075	0.26%
2017-12-28	0	15.58	15.52	15.58	15.54	15.64	176,000	2,743,200	15.586	11.06	11.02	11.06	11.03	11.11	247,871	11.067	-0.26%
2017-12-27	0	15.62	15.62	15.72	15.60	15.78	92,000	1,439,740	15.649	11.09	11.09	11.16	11.08	11.20	129,569	11.112	-1.01%
2017-12-22	0	15.78	15.70	15.78	15.66	15.82	87,000	1,370,580	15.754	11.20	11.15	11.20	11.12	11.23	122,527	11.186	-0.25%
2017-12-21	0	15.82	15.80	15.88	15.74	15.90	277,000	4,384,660	15.829	11.23	11.22	11.28	11.18	11.29	390,115	11.239	-0.75%
2017-12-20	0	15.94	15.88	15.94	15.44	15.96	233,000	3,663,600	15.724	11.32	11.28	11.32	10.96	11.33	328,147	11.164	2.44%
2017-12-19	0	15.56	15.54	15.56	15.42	15.58	53,420	829,174	15.522	11.05	11.03	11.05	10.95	11.06	75,234	11.021	0.91%
2017-12-18	0	15.42	15.38	15.50	15.36	15.54	64,000	986,200	15.409	10.95	10.92	11.01	10.91	11.03	90,135	10.941	0.26%
2017-12-15	0	15.38	15.34	15.50	15.36	15.60	100,000	1,544,000	15.440	10.92	10.89	11.01	10.91	11.08	140,836	10.963	-1.54%
2017-12-14	0	15.62	15.54	15.62	15.44	15.70	35,000	544,520	15.558	11.09	11.03	11.09	10.96	11.15	49,293	11.047	0.77%
2017-12-13	0	15.50	15.48	15.56	15.44	15.72	105,000	1,634,900	15.570	11.01	10.99	11.05	10.96	11.16	147,878	11.056	0.00%
2017-12-12	0	15.50	15.46	15.50	15.48	15.84	240,000	3,732,620	15.553	11.01	10.98	11.01	10.99	11.25	338,006	11.043	-2.27%
2017-12-11	0	15.86	15.80	15.88	15.76	15.86	28,000	442,360	15.799	11.26	11.22	11.28	11.19	11.26	39,434	11.218	0.13%
2017-12-08	0	15.84	15.76	15.88	15.66	16.00	179,000	2,818,960	15.748	11.25	11.19	11.28	11.12	11.36	252,096	11.182	0.64%
2017-12-07	0	15.74	15.74	15.76	15.72	16.16	195,100	3,090,562	15.841	11.18	11.18	11.19	11.16	11.47	274,771	11.248	-2.60%
2017-12-06	0	16.16	16.16	16.20	16.12	16.40	201,000	3,275,180	16.294	11.47	11.47	11.50	11.45	11.64	283,080	11.570	-1.34%
2017-12-05	0	16.38	16.34	16.36	16.36	16.50	70,000	1,149,160	16.417	11.63	11.60	11.62	11.62	11.72	98,585	11.657	-0.73%
2017-12-04	0	16.50	16.50	16.52	16.44	16.52	60,000	989,140	16.486	11.72	11.72	11.73	11.67	11.73	84,501	11.706	0.00%
2017-12-01	0	16.50	16.48	16.60	16.50	16.80	127,000	2,108,080	16.599	11.72	11.70	11.79	11.72	11.93	178,861	11.786	0.00%
2017-11-30	0	16.50	16.50	16.52	16.50	16.62	83,000	1,373,200	16.545	11.72	11.72	11.73	11.72	11.80	116,894	11.747	-0.60%
2017-11-29	0	16.60	16.60	16.66	16.60	16.66	54,000	896,900	16.609	11.79	11.79	11.83	11.79	11.83	76,051	11.793	0.00%
2017-11-28	0	16.60	16.58	16.64	16.58	16.64	24,000	398,400	16.600	11.79	11.77	11.82	11.77	11.82	33,801	11.787	-0.24%
2017-11-27	0	16.64	16.60	16.64	16.54	16.66	40,920	679,780	16.612	11.82	11.79	11.82	11.74	11.83	57,630	11.796	0.00%
2017-11-24	0	16.64	16.64	16.66	16.56	16.66	81,000	1,347,580	16.637	11.82	11.82	11.83	11.76	11.83	114,077	11.813	0.60%
2017-11-23	0	16.54	16.54	16.58	16.50	16.62	26,000	430,180	16.545	11.74	11.74	11.77	11.72	11.80	36,617	11.748	-0.48%
2017-11-22	0	16.62	16.56	16.64	16.50	16.72	77,000	1,277,280	16.588	11.80	11.76	11.82	11.72	11.87	108,444	11.778	0.24%
2017-11-21	0	16.58	16.56	16.68	16.46	16.64	71,000	1,172,680	16.517	11.77	11.76	11.84	11.69	11.82	99,993	11.728	0.00%
2017-11-20	0	16.58	16.58	16.70	16.56	16.70	26,000	431,540	16.598	11.77	11.77	11.86	11.76	11.86	36,617	11.785	-0.72%
2017-11-17	0	16.70	16.70	16.78	16.70	16.80	21,000	351,740	16.750	11.86	11.86	11.91	11.86	11.93	29,576	11.893	-0.48%
2017-11-16	0	16.78	16.78	16.80	16.76	16.84	55,000	924,120	16.802	11.91	11.91	11.93	11.90	11.96	77,460	11.930	0.24%
2017-11-15	0	16.74	16.74	16.76	16.70	16.86	68,000	1,141,040	16.780	11.89	11.89	11.90	11.86	11.97	95,768	11.915	-0.24%
2017-11-14	0	16.78	16.78	16.80	16.68	16.80	25,000	418,000	16.720	11.91	11.91	11.93	11.84	11.93	35,209	11.872	0.24%
2017-11-13	0	16.74	16.70	16.82	16.60	16.90	85,000	1,428,380	16.804	11.89	11.86	11.94	11.79	12.00	119,710	11.932	0.24%
2017-11-10	0	16.70	16.70	16.90	16.70	16.90	30,600	511,672	16.721	11.86	11.86	12.00	11.86	12.00	43,096	11.873	-0.48%
2017-11-09	0	16.78	16.78	16.80	16.74	16.80	7,000	117,520	16.789	11.91	11.91	11.93	11.89	11.93	9,859	11.921	0.60%
2017-11-08	0	16.68	16.60	16.82	16.50	16.88	88,000	1,468,600	16.689	11.84	11.79	11.94	11.72	11.99	123,935	11.850	1.09%
2017-11-07	0	16.50	16.50	16.62	16.50	16.62	127,004	2,100,106	16.536	11.72	11.72	11.80	11.72	11.80	178,867	11.741	-0.48%
2017-11-06	0	16.58	16.58	16.62	16.56	16.70	41,000	681,060	16.611	11.77	11.77	11.80	11.76	11.86	57,743	11.795	-0.72%
2017-11-03	0	16.70	16.68	16.72	16.68	16.82	72,000	1,204,940	16.735	11.86	11.84	11.87	11.84	11.94	101,402	11.883	-0.83%
2017-11-02	0	16.84	16.84	16.90	16.82	16.92	30,000	505,820	16.861	11.96	11.96	12.00	11.94	12.01	42,251	11.972	0.00%
2017-11-01	0	16.84	16.84	17.02	16.84	17.00	34,000	574,760	16.905	11.96	11.96	12.08	11.96	12.07	47,884	12.003	0.00%
2017-10-31	0	16.84	16.84	16.86	16.84	16.86	41,000	691,020	16.854	11.96	11.96	11.97	11.96	11.97	57,743	11.967	-0.59%
2017-10-30	0	16.94	16.92	16.94	16.84	17.06	52,000	882,020	16.962	12.03	12.01	12.03	11.96	12.11	73,235	12.044	0.12%
2017-10-27	0	16.92	16.88	16.94	16.84	16.94	57,000	964,100	16.914	12.01	11.99	12.03	11.96	12.03	80,276	12.010	0.24%
2017-10-26	0	16.88	16.84	16.92	16.88	16.94	42,000	710,700	16.921	11.99	11.96	12.01	11.99	12.03	59,151	12.015	-0.35%
2017-10-25	0	16.94	16.82	17.00	16.82	17.04	44,000	746,060	16.956	12.03	11.94	12.07	11.94	12.10	61,968	12.039	0.00%
2017-10-24	0	16.94	16.88	17.00	16.80	17.00	65,000	1,096,840	16.874	12.03	11.99	12.07	11.93	12.07	91,543	11.982	0.12%
2017-10-23	0	16.92	16.94	17.06	16.92	17.08	62,000	1,053,160	16.986	12.01	12.03	12.11	12.01	12.13	87,318	12.061	-0.94%
2017-10-20	0	17.08	17.06	17.10	17.02	17.10	24,500	418,160	17.068	12.13	12.11	12.14	12.08	12.14	34,505	12.119	0.35%
2017-10-19	0	17.02	17.02	17.10	17.02	17.16	69,000	1,177,100	17.059	12.08	12.08	12.14	12.08	12.18	97,177	12.113	-0.82%
2017-10-18	0	17.16	17.18	17.20	17.16	17.28	27,500	473,070	17.203	12.18	12.20	12.21	12.18	12.27	38,730	12.215	-0.46%
2017-10-17	0	17.24	17.30	17.32	17.14	17.28	113,000	1,945,880	17.220	12.24	12.28	12.30	12.17	12.27	159,144	12.227	0.00%
2017-10-16	0	17.24	17.22	17.24	17.08	17.26	102,000	1,752,940	17.186	12.24	12.23	12.24	12.13	12.26	143,652	12.203	1.29%
2017-10-13	0	17.02	17.00	17.04	17.02	17.14	151,840	2,590,472	17.061	12.08	12.07	12.10	12.08	12.17	213,845	12.114	-0.35%
2017-10-12	0	17.08	17.06	17.12	17.02	17.12	35,000	597,780	17.079	12.13	12.11	12.16	12.08	12.16	49,293	12.127	0.00%
2017-10-11	0	17.08	17.08	17.18	17.02	17.14	133,000	2,274,360	17.100	12.13	12.13	12.20	12.08	12.17	187,312	12.142	-0.23%
2017-10-10	0	17.12	17.12	17.14	17.12	17.20	100,500	1,722,208	17.136	12.16	12.16	12.17	12.16	12.21	141,540	12.168	-0.23%
2017-10-09	0	17.16	17.16	17.20	17.16	17.24	56,370	969,459	17.198	12.18	12.18	12.21	12.18	12.24	79,389	12.211	-0.23%
2017-10-06	0	17.20	17.20	17.24	17.18	17.34	112,000	1,927,160	17.207	12.21	12.21	12.24	12.20	12.31	157,736	12.218	0.00%
2017-10-04	0	17.20	17.20	17.22	17.14	17.24	114,000	1,961,980	17.210	12.21	12.21	12.23	12.17	12.24	160,553	12.220	0.00%
2017-10-03	0	17.20	17.14	17.26	17.14	17.36	68,000	1,172,960	17.249	12.21	12.17	12.26	12.17	12.33	95,768	12.248	0.00%
2017-09-29	0	17.20	17.18	17.20	17.20	17.20	1,000	17,200	17.200	12.21	12.20	12.21	12.21	12.21	1,408	12.213	-0.23%
2017-09-28	0	17.24	17.24	17.30	17.20	17.30	38,300	659,658	17.223	12.24	12.24	12.28	12.21	12.28	53,940	12.229	0.12%
2017-09-27	0	17.22	17.20	17.28	17.18	17.34	65,000	1,119,760	17.227	12.23	12.21	12.27	12.20	12.31	91,543	12.232	0.29%
2017-09-26	0	17.40	17.40	17.42	17.38	17.42	61,000	1,062,040	17.410	12.19	12.19	12.21	12.18	12.21	87,061	12.199	0.00%
2017-09-25	0	17.40	17.38	17.44	17.28	17.48	82,000	1,424,180	17.368	12.19	12.18	12.22	12.11	12.25	117,032	12.169	-0.23%
2017-09-22	0	17.44	17.44	17.48	17.42	17.50	52,000	908,000	17.462	12.22	12.22	12.25	12.21	12.26	74,216	12.235	-0.34%
2017-09-21	0	17.50	17.50	17.56	17.48	17.56	100,000	1,751,860	17.519	12.26	12.26	12.30	12.25	12.30	142,722	12.275	-0.34%
2017-09-20	0	17.56	17.54	17.60	17.52	17.62	139,000	2,441,720	17.566	12.30	12.29	12.33	12.28	12.35	198,384	12.308	-0.11%
2017-09-19	0	17.58	17.52	17.58	17.52	17.58	106,000	1,860,020	17.547	12.32	12.28	12.32	12.28	12.32	151,286	12.295	0.34%
2017-09-18	0	17.52	17.52	17.62	17.50	17.76	251,000	4,414,560	17.588	12.28	12.28	12.35	12.26	12.44	358,233	12.323	0.11%
2017-09-15	0	17.50	17.48	17.50	17.48	17.54	214,000	3,745,400	17.502	12.26	12.25	12.26	12.25	12.29	305,426	12.263	0.23%
2017-09-14	0	17.46	17.44	17.48	17.42	17.52	87,000	1,518,640	17.456	12.23	12.22	12.25	12.21	12.28	124,168	12.230	0.00%
2017-09-13	0	17.46	17.44	17.48	17.44	17.54	83,130	1,452,594	17.474	12.23	12.22	12.25	12.22	12.29	118,645	12.243	0.11%
2017-09-12	0	17.44	17.40	17.48	17.38	17.54	71,000	1,238,180	17.439	12.22	12.19	12.25	12.18	12.29	101,333	12.219	-0.11%
2017-09-11	0	17.46	17.40	17.50	17.36	17.52	49,000	856,280	17.475	12.23	12.19	12.26	12.16	12.28	69,934	12.244	0.58%
2017-09-08	0	17.36	17.36	17.44	17.36	17.52	95,000	1,654,740	17.418	12.16	12.16	12.22	12.16	12.28	135,586	12.204	-0.12%
2017-09-07	0	17.38	17.34	17.40	17.34	17.40	67,000	1,163,780	17.370	12.18	12.15	12.19	12.15	12.19	95,624	12.170	0.12%
2017-09-06	0	17.36	17.34	17.38	17.30	17.44	155,000	2,690,800	17.360	12.16	12.15	12.18	12.12	12.22	221,220	12.163	-0.34%
2017-09-05	0	17.42	17.38	17.42	17.40	17.78	128,000	2,237,420	17.480	12.21	12.18	12.21	12.19	12.46	182,685	12.247	-0.34%
2017-09-04	0	17.48	17.42	17.48	17.38	17.58	140,000	2,441,840	17.442	12.25	12.21	12.25	12.18	12.32	199,811	12.221	-0.11%
2017-09-01	0	17.50	17.50	17.58	17.48	18.10	21,000	368,600	17.552	12.26	12.26	12.32	12.25	12.68	29,972	12.298	0.00%
2017-08-31	0	17.50	17.46	17.56	17.48	17.58	113,000	1,983,320	17.552	12.26	12.23	12.30	12.25	12.32	161,276	12.298	0.23%
2017-08-30	0	17.46	17.46	17.50	17.42	17.50	130,000	2,270,660	17.467	12.23	12.23	12.26	12.21	12.26	185,539	12.238	0.11%
2017-08-29	0	17.44	17.44	17.46	17.44	17.46	41,000	715,540	17.452	12.22	12.22	12.23	12.22	12.23	58,516	12.228	-0.34%
2017-08-28	0	17.50	17.48	17.52	17.46	17.50	107,000	1,869,200	17.469	12.26	12.25	12.28	12.23	12.26	152,713	12.240	0.11%
2017-08-25	0	17.48	17.48	17.52	17.44	17.52	28,000	489,280	17.474	12.25	12.25	12.28	12.22	12.28	39,962	12.244	-0.11%
2017-08-24	0	17.50	17.50	17.54	17.38	17.62	130,000	2,277,560	17.520	12.26	12.26	12.29	12.18	12.35	185,539	12.275	-0.34%
2017-08-22	0	17.56	17.54	17.56	17.38	17.58	68,000	1,190,200	17.503	12.30	12.29	12.30	12.18	12.32	97,051	12.264	0.23%
2017-08-21	0	17.52	17.52	17.58	17.42	17.80	120,500	2,111,840	17.526	12.28	12.28	12.32	12.21	12.47	171,980	12.280	-0.57%
2017-08-18	0	17.62	17.62	17.88	17.60	17.70	111,000	1,959,160	17.650	12.35	12.35	12.53	12.33	12.40	158,422	12.367	-0.23%
2017-08-17	0	17.66	17.64	17.72	17.60	17.70	51,000	899,760	17.642	12.37	12.36	12.42	12.33	12.40	72,788	12.361	0.57%
2017-08-16	0	17.56	17.56	17.64	17.48	17.66	149,000	2,619,100	17.578	12.30	12.30	12.36	12.25	12.37	212,656	12.316	0.34%
2017-08-15	0	17.50	17.48	17.52	17.48	17.56	30,000	525,380	17.513	12.26	12.25	12.28	12.25	12.30	42,817	12.270	-0.34%
2017-08-14	0	17.56	17.54	17.62	17.46	17.60	23,000	403,700	17.552	12.30	12.29	12.35	12.23	12.33	32,826	12.298	0.46%
2017-08-11	0	17.48	17.38	17.50	17.36	17.58	319,000	5,568,620	17.456	12.25	12.18	12.26	12.16	12.32	455,284	12.231	-0.79%
2017-08-10	0	17.62	17.60	17.64	17.50	17.74	447,000	7,869,640	17.605	12.35	12.33	12.36	12.26	12.43	637,969	12.335	-0.34%
2017-08-09	0	17.68	17.64	17.68	17.64	17.68	67,000	1,183,940	17.671	12.39	12.36	12.39	12.36	12.39	95,624	12.381	0.45%
2017-08-08	0	17.60	17.60	17.64	17.56	17.68	167,000	2,943,960	17.629	12.33	12.33	12.36	12.30	12.39	238,346	12.352	-0.56%
2017-08-07	0	17.70	17.68	17.74	17.66	17.74	153,000	2,710,060	17.713	12.40	12.39	12.43	12.37	12.43	218,365	12.411	-0.56%
2017-08-04	0	17.80	17.80	17.86	17.72	17.88	38,000	675,700	17.782	12.47	12.47	12.51	12.42	12.53	54,234	12.459	0.45%
2017-08-03	0	17.72	17.72	17.78	17.70	17.92	96,230	1,707,584	17.745	12.42	12.42	12.46	12.40	12.56	137,342	12.433	-1.23%
2017-08-02	0	17.94	17.86	17.94	17.82	18.20	88,000	1,584,100	18.001	12.57	12.51	12.57	12.49	12.75	125,596	12.613	0.67%
2017-08-01	0	17.82	17.82	17.88	17.80	17.90	49,000	874,700	17.851	12.49	12.49	12.53	12.47	12.54	69,934	12.508	-0.45%
2017-07-31	0	17.90	17.82	17.90	17.74	17.94	40,000	714,220	17.856	12.54	12.49	12.54	12.43	12.57	57,089	12.511	0.67%
2017-07-28	0	17.78	17.78	17.90	17.70	17.94	82,000	1,463,880	17.852	12.46	12.46	12.54	12.40	12.57	117,032	12.508	-0.67%
2017-07-27	0	17.90	17.90	17.96	17.80	17.92	78,604	1,406,511	17.894	12.54	12.54	12.58	12.47	12.56	112,185	12.537	0.22%
2017-07-26	0	17.86	17.80	17.86	17.84	17.94	54,000	966,360	17.896	12.51	12.47	12.51	12.50	12.57	77,070	12.539	-0.45%
2017-07-25	0	17.94	17.94	18.00	17.94	18.02	73,000	1,311,060	17.960	12.57	12.57	12.61	12.57	12.63	104,187	12.584	0.22%
2017-07-24	0	17.90	17.90	17.94	17.90	17.96	54,000	969,100	17.946	12.54	12.54	12.57	12.54	12.58	77,070	12.574	-0.22%
2017-07-21	0	17.94	17.94	17.96	17.90	17.96	77,380	1,388,579	17.945	12.57	12.57	12.58	12.54	12.58	110,439	12.573	-0.11%
2017-07-20	0	17.96	17.96	18.00	17.90	18.08	138,000	2,478,560	17.961	12.58	12.58	12.61	12.54	12.67	196,957	12.584	0.22%
2017-07-19	0	17.92	17.92	17.96	17.90	18.04	217,000	3,892,400	17.937	12.56	12.56	12.58	12.54	12.64	309,707	12.568	-0.67%
2017-07-18	0	18.04	18.00	18.08	17.92	18.10	88,665	1,595,683	17.997	12.64	12.61	12.67	12.56	12.68	126,545	12.610	-0.11%
2017-07-17	0	18.06	17.98	18.08	17.94	18.12	153,000	2,753,680	17.998	12.65	12.60	12.67	12.57	12.70	218,365	12.610	-0.11%
2017-07-14	0	18.08	18.02	18.08	18.00	18.14	133,000	2,397,420	18.026	12.67	12.63	12.67	12.61	12.71	189,821	12.630	0.44%
2017-07-13	0	18.00	18.00	18.12	18.00	18.38	113,000	2,057,380	18.207	12.61	12.61	12.70	12.61	12.88	161,276	12.757	-0.88%
2017-07-12	0	18.16	18.16	18.18	17.80	18.60	541,000	9,785,340	18.088	12.72	12.72	12.74	12.47	13.03	772,128	12.673	1.34%
2017-07-11	0	17.92	17.92	17.96	17.84	17.98	59,000	1,057,120	17.917	12.56	12.56	12.58	12.50	12.60	84,206	12.554	0.45%
2017-07-10	0	17.84	17.84	17.94	17.74	17.94	36,335	648,582	17.850	12.50	12.50	12.57	12.43	12.57	51,858	12.507	0.56%
2017-07-07	0	17.74	17.72	17.88	17.70	18.00	107,000	1,902,380	17.779	12.43	12.42	12.53	12.40	12.61	152,713	12.457	-1.44%
2017-07-06	0	18.00	17.98	18.08	17.98	18.10	72,000	1,299,380	18.047	12.61	12.60	12.67	12.60	12.68	102,760	12.645	0.33%
2017-07-05	0	17.94	17.90	18.00	17.82	17.98	105,000	1,878,060	17.886	12.57	12.54	12.61	12.49	12.60	149,858	12.532	0.00%
2017-07-04	0	17.94	17.88	17.98	17.70	18.02	176,000	3,141,900	17.852	12.57	12.53	12.60	12.40	12.63	251,191	12.508	0.45%
2017-07-03	0	17.86	17.82	17.86	17.84	18.02	68,000	1,218,460	17.919	12.51	12.49	12.51	12.50	12.63	97,051	12.555	-1.22%
2017-06-30	0	18.08	18.02	18.08	18.00	18.18	94,002	1,699,616	18.081	12.67	12.63	12.67	12.61	12.74	134,162	12.668	0.00%
2017-06-29	0	18.08	18.06	18.10	17.66	18.08	252,000	4,533,640	17.991	12.67	12.65	12.68	12.37	12.67	359,660	12.605	2.38%
2017-06-28	0	17.66	17.52	17.56	17.56	17.90	294,000	5,198,120	17.681	12.37	12.28	12.30	12.30	12.54	419,604	12.388	-1.34%
2017-06-27	0	17.90	17.88	17.90	17.86	18.16	257,010	4,620,621	17.978	12.54	12.53	12.54	12.51	12.72	366,811	12.597	-1.43%
2017-06-26	0	18.16	18.16	18.20	18.16	18.40	213,000	3,892,980	18.277	12.72	12.72	12.75	12.72	12.89	303,999	12.806	0.00%
2017-06-23	0	18.16	18.14	18.16	18.14	18.26	381,000	6,928,520	18.185	12.72	12.71	12.72	12.71	12.79	543,772	12.742	-0.55%
2017-06-22	0	18.26	18.22	18.26	18.20	18.54	581,000	10,655,200	18.339	12.79	12.77	12.79	12.75	12.99	829,217	12.850	-2.14%
2017-06-21	0	18.66	18.60	18.66	18.60	18.96	152,000	2,849,680	18.748	13.07	13.03	13.07	13.03	13.28	216,938	13.136	-0.74%
2017-06-20	0	18.80	18.78	18.80	18.70	19.30	434,000	8,224,340	18.950	13.17	13.16	13.17	13.10	13.52	619,415	13.278	-1.05%
2017-06-19	0	19.00	18.98	19.06	18.48	19.04	351,750	6,632,370	18.855	13.31	13.30	13.35	12.95	13.34	502,026	13.211	2.81%
2017-06-16	0	18.48	18.30	18.66	18.24	18.66	648,000	11,941,680	18.429	12.95	12.82	13.07	12.78	13.07	924,841	12.912	0.43%
2017-06-15	0	18.40	18.36	18.40	18.36	18.88	348,500	6,454,070	18.520	12.89	12.86	12.89	12.86	13.23	497,387	12.976	-1.60%
2017-06-14	0	18.70	18.68	18.70	18.00	18.76	884,100	16,387,745	18.536	13.10	13.09	13.10	12.61	13.14	1,261,808	12.988	4.24%
2017-06-13	0	17.94	17.92	17.94	17.62	17.94	253,212	4,499,593	17.770	12.57	12.56	12.57	12.35	12.57	361,390	12.451	2.28%
2017-06-12	0	17.54	17.54	17.58	17.50	17.80	390,000	6,899,000	17.690	12.29	12.29	12.32	12.26	12.47	556,617	12.395	-1.13%
2017-06-09	0	17.74	17.68	17.74	17.50	17.74	545,002	9,628,335	17.667	12.43	12.39	12.43	12.26	12.43	777,840	12.378	0.91%
2017-06-08	0	17.58	17.52	17.58	17.28	17.58	350,000	6,110,380	17.458	12.32	12.28	12.32	12.11	12.32	499,528	12.232	1.62%
2017-06-07	0	17.30	17.26	17.28	17.00	17.48	378,000	6,529,520	17.274	12.12	12.09	12.11	11.91	12.25	539,490	12.103	1.76%
2017-06-06	0	17.00	16.98	17.00	16.86	17.06	2,994,400	50,505,404	16.867	11.91	11.90	11.91	11.81	11.95	4,273,677	11.818	0.95%
2017-06-05	0	16.84	16.82	16.84	16.82	16.98	4,275,000	72,003,900	16.843	11.80	11.79	11.80	11.79	11.90	6,101,380	11.801	-0.00%
2017-06-02	0	17.18	17.12	17.20	16.96	17.20	264,000	4,515,320	17.103	11.80	11.76	11.81	11.65	11.81	384,394	11.747	1.66%
2017-06-01	0	16.90	16.90	17.00	16.90	17.00	53,000	898,440	16.952	11.61	11.61	11.68	11.61	11.68	77,170	11.642	-0.59%
2017-05-31	0	17.00	16.96	17.00	16.96	17.20	73,000	1,241,460	17.006	11.68	11.65	11.68	11.65	11.81	106,291	11.680	0.00%
2017-05-29	0	17.00	16.96	17.00	16.92	17.00	194,000	3,291,140	16.965	11.68	11.65	11.68	11.62	11.68	282,472	11.651	0.00%
2017-05-26	0	17.00	16.98	17.00	16.98	17.04	80,000	1,360,800	17.010	11.68	11.66	11.68	11.66	11.70	116,483	11.682	0.12%
2017-05-25	0	16.98	16.98	17.00	16.98	17.08	279,934	4,762,844	17.014	11.66	11.66	11.68	11.66	11.73	407,595	11.685	0.00%
2017-05-24	0	16.98	16.96	16.98	16.94	17.00	184,000	3,123,460	16.975	11.66	11.65	11.66	11.63	11.68	267,911	11.659	0.47%
2017-05-23	0	16.90	16.90	16.96	16.80	17.00	116,000	1,966,400	16.952	11.61	11.61	11.65	11.54	11.68	168,901	11.642	0.36%
2017-05-22	0	16.84	16.82	16.84	16.82	16.98	140,002	2,365,893	16.899	11.57	11.55	11.57	11.55	11.66	203,848	11.606	-0.36%
2017-05-19	0	16.90	16.88	16.90	16.80	16.90	101,000	1,701,320	16.845	11.61	11.59	11.61	11.54	11.61	147,060	11.569	0.48%
2017-05-18	0	16.82	16.80	16.88	16.72	16.88	67,000	1,125,800	16.803	11.55	11.54	11.59	11.48	11.59	97,555	11.540	-0.71%
2017-05-17	0	16.94	16.82	16.96	16.82	17.02	215,000	3,650,620	16.980	11.63	11.55	11.65	11.55	11.69	313,048	11.662	0.71%
2017-05-16	0	16.82	16.80	16.86	16.76	16.86	46,000	773,080	16.806	11.55	11.54	11.58	11.51	11.58	66,978	11.542	0.24%
2017-05-15	0	16.78	16.78	16.82	16.78	16.84	44,995	756,692	16.817	11.52	11.52	11.55	11.52	11.57	65,514	11.550	-0.24%
2017-05-12	0	16.82	16.80	16.84	16.78	16.90	43,000	722,960	16.813	11.55	11.54	11.57	11.52	11.61	62,610	11.547	-0.12%
2017-05-11	0	16.84	16.84	16.90	16.80	16.84	116,500	1,958,370	16.810	11.57	11.57	11.61	11.54	11.57	169,629	11.545	-0.36%
2017-05-10	0	16.90	16.82	16.90	16.50	17.02	270,000	4,530,700	16.780	11.61	11.55	11.61	11.33	11.69	393,131	11.525	0.00%
2017-05-09	0	16.90	16.90	16.98	16.90	16.98	72,000	1,218,360	16.922	11.61	11.61	11.66	11.61	11.66	104,835	11.622	-0.47%
2017-05-08	0	16.98	16.86	16.98	16.80	16.98	141,000	2,375,320	16.846	11.66	11.58	11.66	11.54	11.66	205,301	11.570	0.12%
2017-05-05	0	16.96	16.90	17.00	16.88	17.02	91,000	1,539,440	16.917	11.65	11.61	11.68	11.59	11.69	132,500	11.618	-0.24%
2017-05-04	0	17.00	16.92	17.00	17.02	17.20	23,000	393,280	17.099	11.68	11.62	11.68	11.69	11.81	33,489	11.744	-0.35%
2017-05-02	0	17.06	17.06	17.14	16.92	17.18	68,000	1,159,040	17.045	11.72	11.72	11.77	11.62	11.80	99,011	11.706	0.71%
2017-04-28	0	16.94	16.94	17.00	16.88	17.00	52,000	881,900	16.960	11.63	11.63	11.68	11.59	11.68	75,714	11.648	-0.35%
2017-04-27	0	17.00	16.90	17.00	16.88	17.10	66,000	1,123,080	17.016	11.68	11.61	11.68	11.59	11.74	96,099	11.687	0.12%
2017-04-26	0	16.98	16.92	16.98	16.94	17.12	214,000	3,649,660	17.054	11.66	11.62	11.66	11.63	11.76	311,592	11.713	-0.82%
2017-04-25	0	17.12	17.12	17.16	17.06	17.18	60,630	1,039,024	17.137	11.76	11.76	11.79	11.72	11.80	88,280	11.770	0.12%
2017-04-24	0	17.10	17.10	17.14	17.04	17.26	343,000	5,896,880	17.192	11.74	11.74	11.77	11.70	11.85	499,421	11.807	-0.47%
2017-04-21	0	17.18	17.16	17.20	17.14	17.28	116,000	1,992,280	17.175	11.80	11.79	11.81	11.77	11.87	168,901	11.796	0.23%
2017-04-20	0	17.14	17.10	17.16	16.88	17.14	207,000	3,526,860	17.038	11.77	11.74	11.79	11.59	11.77	301,400	11.702	1.54%
2017-04-19	0	16.88	16.80	16.90	16.66	16.88	172,000	2,893,500	16.823	11.59	11.54	11.61	11.44	11.59	250,439	11.554	1.08%
2017-04-18	0	16.70	16.68	16.70	16.64	16.80	152,500	2,548,990	16.715	11.47	11.46	11.47	11.43	11.54	222,046	11.480	0.60%
2017-04-13	0	16.60	16.54	16.72	16.52	16.76	199,000	3,310,140	16.634	11.40	11.36	11.48	11.35	11.51	289,752	11.424	-0.12%
2017-04-12	0	16.62	16.62	16.64	16.50	16.70	117,068	1,941,688	16.586	11.41	11.41	11.43	11.33	11.47	170,456	11.391	0.24%
2017-04-11	0	16.58	16.52	16.58	16.50	16.84	345,000	5,723,740	16.591	11.39	11.35	11.39	11.33	11.57	502,333	11.394	0.24%
2017-04-10	0	16.54	16.54	16.58	16.52	16.70	114,000	1,893,100	16.606	11.36	11.36	11.39	11.35	11.47	165,988	11.405	0.24%
2017-04-07	0	16.50	16.48	16.58	16.48	16.70	187,000	3,093,240	16.541	11.33	11.32	11.39	11.32	11.47	272,279	11.361	-0.84%
2017-04-06	0	16.64	16.60	16.68	16.62	16.90	230,000	3,844,420	16.715	11.43	11.40	11.46	11.41	11.61	334,889	11.480	-0.83%
2017-04-05	0	16.78	16.76	16.82	16.76	16.92	179,000	3,012,980	16.832	11.52	11.51	11.55	11.51	11.62	260,631	11.560	0.24%
2017-04-03	0	16.74	16.74	16.76	16.70	16.80	222,000	3,723,740	16.774	11.50	11.50	11.51	11.47	11.54	323,241	11.520	0.24%
2017-03-31	0	16.70	16.70	16.78	16.68	16.98	95,000	1,597,420	16.815	11.47	11.47	11.52	11.46	11.66	138,324	11.548	-0.71%
2017-03-30	0	16.82	16.82	16.84	16.80	16.96	70,000	1,180,980	16.871	11.55	11.55	11.57	11.54	11.65	101,923	11.587	-0.94%
2017-03-29	0	16.98	16.90	16.98	16.84	17.18	338,000	5,753,040	17.021	11.66	11.61	11.66	11.57	11.80	492,141	11.690	-0.59%
2017-03-28	0	17.08	17.06	17.16	17.00	17.22	300,000	5,135,380	17.118	11.73	11.72	11.79	11.68	11.83	436,812	11.757	0.47%
2017-03-27	0	17.00	16.90	17.00	16.58	17.28	581,100	9,801,130	16.867	11.68	11.61	11.68	11.39	11.87	846,104	11.584	2.66%
2017-03-24	0	16.56	16.52	16.56	16.20	16.68	311,000	5,106,900	16.421	11.37	11.35	11.37	11.13	11.46	452,828	11.278	1.22%
2017-03-23	0	16.36	16.32	16.38	16.16	16.40	136,000	2,211,860	16.264	11.24	11.21	11.25	11.10	11.26	198,021	11.170	1.24%
2017-03-22	0	16.16	16.14	16.22	16.10	16.30	91,000	1,469,720	16.151	11.10	11.08	11.14	11.06	11.19	132,500	11.092	-0.62%
2017-03-21	0	16.26	16.20	16.34	16.20	16.30	49,000	796,500	16.255	11.17	11.13	11.22	11.13	11.19	71,346	11.164	0.12%
2017-03-20	0	16.24	16.24	16.26	16.18	16.38	55,000	894,260	16.259	11.15	11.15	11.17	11.11	11.25	80,082	11.167	0.74%
2017-03-17	0	16.12	16.12	16.20	16.12	16.20	32,000	516,740	16.148	11.07	11.07	11.13	11.07	11.13	46,593	11.090	-0.12%
2017-03-16	0	16.14	16.14	16.20	16.12	16.20	53,000	856,640	16.163	11.08	11.08	11.13	11.07	11.13	77,170	11.101	0.37%
2017-03-15	0	16.08	16.08	16.18	16.02	16.18	32,000	515,540	16.111	11.04	11.04	11.11	11.00	11.11	46,593	11.065	0.37%
2017-03-14	0	16.02	16.02	16.10	16.00	16.06	16,000	256,520	16.033	11.00	11.00	11.06	10.99	11.03	23,297	11.011	0.13%
2017-03-13	0	16.00	16.00	16.12	16.00	16.12	46,200	743,080	16.084	10.99	10.99	11.07	10.99	11.07	67,269	11.046	-0.25%
2017-03-10	0	16.04	16.04	16.08	15.96	16.06	37,000	593,080	16.029	11.02	11.02	11.04	10.96	11.03	53,873	11.009	0.38%
2017-03-09	0	15.98	15.98	16.00	15.94	16.02	48,000	767,040	15.980	10.97	10.97	10.99	10.95	11.00	69,890	10.975	0.00%
2017-03-08	0	15.98	15.98	16.00	15.96	16.04	41,868	669,815	15.998	10.97	10.97	10.99	10.96	11.02	60,961	10.988	0.38%
2017-03-07	0	15.92	15.92	15.94	15.82	15.98	37,920	602,922	15.900	10.93	10.93	10.95	10.87	10.97	55,213	10.920	-0.13%
2017-03-06	0	15.94	15.92	15.98	15.88	16.02	27,000	430,280	15.936	10.95	10.93	10.97	10.91	11.00	39,313	10.945	0.00%
2017-03-03	0	15.94	15.94	16.02	15.84	15.96	35,000	556,580	15.902	10.95	10.95	11.00	10.88	10.96	50,961	10.922	0.25%
2017-03-02	0	15.90	15.90	15.96	15.88	15.92	88,000	1,399,080	15.899	10.92	10.92	10.96	10.91	10.93	128,131	10.919	0.00%
2017-03-01	0	15.90	15.90	15.96	15.90	16.00	30,000	478,560	15.952	10.92	10.92	10.96	10.92	10.99	43,681	10.956	-0.50%
2017-02-28	0	15.98	15.90	16.00	15.98	16.04	20,000	319,700	15.985	10.97	10.92	10.99	10.97	11.02	29,121	10.978	-0.13%
2017-02-27	0	16.00	16.00	16.02	15.98	16.04	18,000	288,140	16.008	10.99	10.99	11.00	10.97	11.02	26,209	10.994	0.13%
2017-02-24	0	15.98	15.90	16.00	15.90	16.00	40,000	638,720	15.968	10.97	10.92	10.99	10.92	10.99	58,242	10.967	0.38%
2017-02-23	0	15.92	15.90	15.96	15.84	16.02	59,350	947,731	15.969	10.93	10.92	10.96	10.88	11.00	86,416	10.967	-0.25%
2017-02-22	0	15.96	15.90	15.96	15.84	15.98	135,140	2,149,474	15.906	10.96	10.92	10.96	10.88	10.97	196,769	10.924	0.63%
2017-02-21	0	15.86	15.86	15.88	15.86	16.00	41,000	651,700	15.895	10.89	10.89	10.91	10.89	10.99	59,698	10.917	-0.25%
2017-02-20	0	15.90	15.90	15.98	15.88	16.06	17,867	285,251	15.965	10.92	10.92	10.97	10.91	11.03	26,015	10.965	0.00%
2017-02-17	0	15.90	15.88	15.94	15.88	16.02	50,000	795,740	15.915	10.92	10.91	10.95	10.91	11.00	72,802	10.930	-0.50%
2017-02-16	0	15.98	15.92	16.00	15.90	16.06	78,400	1,248,712	15.927	10.97	10.93	10.99	10.92	11.03	114,153	10.939	-0.25%
2017-02-15	0	16.02	15.96	16.02	15.88	16.06	173,000	2,754,160	15.920	11.00	10.96	11.00	10.91	11.03	251,895	10.934	0.75%
2017-02-14	0	15.90	15.88	15.96	15.88	15.94	112,000	1,781,960	15.910	10.92	10.91	10.96	10.91	10.95	163,076	10.927	-0.13%
2017-02-13	0	15.92	15.92	15.94	15.90	16.18	247,000	3,940,100	15.952	10.93	10.93	10.95	10.92	11.11	359,642	10.956	-1.61%
2017-02-10	0	16.18	16.18	16.22	16.00	16.26	82,000	1,324,820	16.156	11.11	11.11	11.14	10.99	11.17	119,395	11.096	0.75%
2017-02-09	0	16.06	16.04	16.16	15.98	16.28	554,000	8,874,140	16.018	11.03	11.02	11.10	10.97	11.18	806,646	11.001	-0.99%
2017-02-08	0	16.22	16.22	16.30	16.18	16.36	36,000	585,580	16.266	11.14	11.14	11.19	11.11	11.24	52,417	11.171	0.37%
2017-02-07	0	16.16	16.16	16.30	16.16	16.36	34,000	552,820	16.259	11.10	11.10	11.19	11.10	11.24	49,505	11.167	-0.25%
2017-02-06	0	16.20	16.20	16.26	16.18	16.22	32,000	518,380	16.199	11.13	11.13	11.17	11.11	11.14	46,593	11.126	0.50%
2017-02-03	0	16.12	16.12	16.20	16.12	16.22	111,000	1,794,740	16.169	11.07	11.07	11.13	11.07	11.14	161,620	11.105	-0.37%
2017-02-02	0	16.18	16.18	16.22	16.18	16.26	87,000	1,410,460	16.212	11.11	11.11	11.14	11.11	11.17	126,675	11.134	-0.37%
2017-02-01	0	16.24	16.22	16.36	16.18	16.36	111,740	1,822,711	16.312	11.15	11.14	11.24	11.11	11.24	162,698	11.203	-0.98%
2017-01-27	0	16.40	16.38	16.40	16.36	16.68	130,000	2,145,400	16.503	11.26	11.25	11.26	11.24	11.46	189,285	11.334	-0.97%
2017-01-26	0	16.56	16.50	16.60	16.16	16.60	161,949	2,646,593	16.342	11.37	11.33	11.40	11.10	11.40	235,804	11.224	2.35%
2017-01-25	0	16.18	16.18	16.22	16.18	16.24	63,000	1,021,200	16.210	11.11	11.11	11.14	11.11	11.15	91,730	11.133	-0.49%
2017-01-24	0	16.26	16.20	16.26	16.22	16.26	6,000	97,400	16.233	11.17	11.13	11.17	11.14	11.17	8,736	11.149	0.25%
2017-01-23	0	16.22	16.22	16.30	16.20	16.30	53,000	859,580	16.218	11.14	11.14	11.19	11.13	11.19	77,170	11.139	0.00%
2017-01-20	0	16.22	16.20	16.28	16.22	16.22	15,000	243,300	16.220	11.14	11.13	11.18	11.14	11.14	21,841	11.140	-0.12%
2017-01-19	0	16.24	16.24	16.38	16.24	16.36	25,000	407,440	16.298	11.15	11.15	11.25	11.15	11.24	36,401	11.193	-0.73%
2017-01-18	0	16.36	16.34	16.42	16.36	16.42	72,500	1,188,250	16.390	11.24	11.22	11.28	11.24	11.28	105,563	11.256	-0.37%
2017-01-17	0	16.42	16.42	16.52	16.42	16.54	45,000	742,260	16.495	11.28	11.28	11.35	11.28	11.36	65,522	11.328	-0.12%
2017-01-16	0	16.44	16.40	16.46	16.28	16.46	32,000	523,780	16.368	11.29	11.26	11.30	11.18	11.30	46,593	11.242	0.61%
2017-01-13	0	16.34	16.34	16.46	16.34	16.46	32,000	524,980	16.406	11.22	11.22	11.30	11.22	11.30	46,593	11.267	0.00%
2017-01-12	0	16.34	16.30	16.34	16.34	16.34	3,000	49,020	16.340	11.22	11.19	11.22	11.22	11.22	4,368	11.222	0.00%
2017-01-11	0	16.34	16.34	16.40	16.34	16.40	83,000	1,358,420	16.367	11.22	11.22	11.26	11.22	11.26	120,851	11.240	-0.12%
2017-01-10	0	16.36	16.36	16.40	16.36	16.42	66,000	1,081,800	16.391	11.24	11.24	11.26	11.24	11.28	96,099	11.257	-0.12%
2017-01-09	0	16.38	16.38	16.40	16.30	16.48	27,000	442,620	16.393	11.25	11.25	11.26	11.19	11.32	39,313	11.259	0.61%
2017-01-06	0	16.28	16.28	16.40	16.28	16.40	22,000	359,220	16.328	11.18	11.18	11.26	11.18	11.26	32,033	11.214	-0.37%
2017-01-05	0	16.34	16.34	16.38	16.28	16.40	35,000	572,040	16.344	11.22	11.22	11.25	11.18	11.26	50,961	11.225	0.12%
2017-01-04	0	16.32	16.28	16.32	16.28	16.32	15,000	244,380	16.292	11.21	11.18	11.21	11.18	11.21	21,841	11.189	-0.24%
2017-01-03	0	16.36	16.30	16.38	16.30	16.38	26,000	424,820	16.339	11.24	11.19	11.25	11.19	11.25	37,857	11.222	0.62%
2016-12-30	0	16.26	16.24	16.30	16.18	16.32	18,000	292,960	16.276	11.17	11.15	11.19	11.11	11.21	26,209	11.178	0.25%
2016-12-29	0	16.22	16.22	16.30	16.16	16.40	56,230	914,738	16.268	11.14	11.14	11.19	11.10	11.26	81,873	11.173	-0.98%
2016-12-28	0	16.38	16.28	16.38	16.16	16.44	28,000	455,940	16.284	11.25	11.18	11.25	11.10	11.29	40,769	11.183	1.11%
2016-12-23	0	16.20	16.20	16.28	16.18	16.34	47,000	761,160	16.195	11.13	11.13	11.18	11.11	11.22	68,434	11.123	-0.25%
2016-12-22	0	16.24	16.22	16.32	16.24	16.28	6,000	97,540	16.257	11.15	11.14	11.21	11.15	11.18	8,736	11.165	-0.73%
2016-12-21	0	16.36	16.24	16.36	16.22	16.40	22,000	359,780	16.354	11.24	11.15	11.24	11.14	11.26	32,033	11.232	0.49%
2016-12-20	0	16.28	16.26	16.42	16.20	16.40	17,880	291,298	16.292	11.18	11.17	11.28	11.13	11.26	26,034	11.189	-0.12%
2016-12-19	0	16.30	16.28	16.40	16.22	16.32	5,000	81,460	16.292	11.19	11.18	11.26	11.14	11.21	7,280	11.189	-0.12%
2016-12-16	0	16.32	16.30	16.52	16.20	16.56	56,150	923,716	16.451	11.21	11.19	11.35	11.13	11.37	81,757	11.298	0.25%
2016-12-15	0	16.28	16.24	16.34	16.28	16.66	70,000	1,142,940	16.328	11.18	11.15	11.22	11.18	11.44	101,923	11.214	-1.33%
2016-12-14	0	16.50	16.44	16.58	16.48	16.78	60,000	994,580	16.576	11.33	11.29	11.39	11.32	11.52	87,362	11.385	-1.67%
2016-12-13	0	16.78	16.72	16.78	16.52	16.80	18,000	300,200	16.678	11.52	11.48	11.52	11.35	11.54	26,209	11.454	1.08%
2016-12-12	0	16.60	16.60	16.90	16.60	17.00	24,000	403,120	16.797	11.40	11.40	11.61	11.40	11.68	34,945	11.536	-2.12%
2016-12-09	0	16.96	16.84	16.98	16.84	16.96	21,000	354,640	16.888	11.65	11.57	11.66	11.57	11.65	30,577	11.598	0.12%
2016-12-08	0	16.94	16.90	16.94	16.66	16.94	48,000	810,320	16.882	11.63	11.61	11.63	11.44	11.63	69,890	11.594	0.83%
2016-12-07	0	16.80	16.72	16.80	16.62	17.20	226,920	3,842,811	16.935	11.54	11.48	11.54	11.41	11.81	330,404	11.631	-2.55%
2016-12-06	0	17.24	17.22	17.36	17.24	17.56	69,000	1,202,000	17.420	11.84	11.83	11.92	11.84	12.06	100,467	11.964	-0.81%
2016-12-05	0	17.38	17.32	17.38	17.32	17.58	83,000	1,447,100	17.435	11.94	11.90	11.94	11.90	12.07	120,851	11.974	-1.03%
2016-12-02	0	17.56	17.54	17.56	17.56	17.78	77,000	1,359,920	17.661	12.06	12.05	12.06	12.06	12.21	112,115	12.130	-0.57%
2016-12-01	0	17.66	17.62	17.66	17.60	17.72	69,000	1,217,560	17.646	12.13	12.10	12.13	12.09	12.17	100,467	12.119	0.80%
2016-11-30	0	17.52	17.52	17.64	17.50	17.80	45,000	792,940	17.621	12.03	12.03	12.12	12.02	12.22	65,522	12.102	-1.90%
2016-11-29	0	17.86	17.76	17.86	17.66	18.38	118,000	2,118,320	17.952	12.27	12.20	12.27	12.13	12.62	171,813	12.329	-1.65%
2016-11-28	0	18.16	18.16	18.18	17.90	18.54	272,250	4,987,605	18.320	12.47	12.47	12.49	12.29	12.73	396,407	12.582	1.11%
2016-11-25	0	17.96	17.90	17.96	17.16	18.00	355,900	6,302,750	17.709	12.33	12.29	12.33	11.79	12.36	518,204	12.163	4.66%
2016-11-24	0	17.16	17.14	17.18	17.00	17.20	144,000	2,464,500	17.115	11.79	11.77	11.80	11.68	11.81	209,670	11.754	1.18%
2016-11-23	0	16.96	16.94	16.96	16.90	17.10	281,000	4,781,100	17.015	11.65	11.63	11.65	11.61	11.74	409,147	11.686	0.24%
2016-11-22	0	16.92	16.88	16.92	16.86	16.94	92,000	1,554,260	16.894	11.62	11.59	11.62	11.58	11.63	133,956	11.603	0.24%
2016-11-21	0	16.88	16.86	16.88	16.74	16.88	169,000	2,840,480	16.808	11.59	11.58	11.59	11.50	11.59	246,071	11.543	0.48%
2016-11-18	0	16.80	16.78	16.80	16.50	16.80	215,000	3,600,000	16.744	11.54	11.52	11.54	11.33	11.54	313,048	11.500	0.60%
2016-11-17	0	16.70	16.64	16.70	16.12	16.92	546,500	9,117,660	16.684	11.47	11.43	11.47	11.07	11.62	795,725	11.458	1.46%
2016-11-16	0	16.46	16.32	16.46	15.86	16.50	465,726	7,509,878	16.125	11.30	11.21	11.30	10.89	11.33	678,115	11.075	3.65%
2016-11-15	0	15.88	15.88	15.90	15.78	15.86	56,000	886,580	15.832	10.91	10.91	10.92	10.84	10.89	81,538	10.873	0.00%
2016-11-14	0	15.88	15.78	15.90	15.70	15.98	197,000	3,112,860	15.801	10.91	10.84	10.92	10.78	10.97	286,840	10.852	-0.13%
2016-11-11	0	15.90	15.80	15.90	15.70	15.90	101,000	1,594,780	15.790	10.92	10.85	10.92	10.78	10.92	147,060	10.844	0.63%
2016-11-10	0	15.80	15.76	15.80	15.44	15.84	120,000	1,880,400	15.670	10.85	10.82	10.85	10.60	10.88	174,725	10.762	2.20%
2016-11-09	0	15.46	15.46	15.58	15.20	15.44	71,000	1,092,420	15.386	10.62	10.62	10.70	10.44	10.60	103,379	10.567	-0.64%
2016-11-08	0	15.56	15.40	15.56	15.30	15.56	42,000	647,900	15.426	10.69	10.58	10.69	10.51	10.69	61,154	10.595	1.83%
2016-11-07	0	15.28	15.28	15.30	15.28	15.58	29,000	446,260	15.388	10.49	10.49	10.51	10.49	10.70	42,225	10.569	0.13%
2016-11-04	0	15.26	15.26	15.40	15.26	15.52	20,000	306,580	15.329	10.48	10.48	10.58	10.48	10.66	29,121	10.528	-1.17%
2016-11-03	0	15.44	15.40	15.44	15.34	15.74	41,000	631,440	15.401	10.60	10.58	10.60	10.54	10.81	59,698	10.577	0.00%
2016-11-02	0	15.44	15.42	15.44	15.42	15.86	29,000	449,560	15.502	10.60	10.59	10.60	10.59	10.89	42,225	10.647	-1.53%
2016-11-01	0	15.68	15.62	15.68	15.70	15.76	14,000	219,940	15.710	10.77	10.73	10.77	10.78	10.82	20,385	10.790	0.00%
2016-10-31	0	15.68	15.56	15.68	15.46	15.80	44,758	699,091	15.619	10.77	10.69	10.77	10.62	10.85	65,169	10.727	1.03%
2016-10-28	0	15.52	15.32	15.52	15.30	15.58	81,000	1,250,000	15.432	10.66	10.52	10.66	10.51	10.70	117,939	10.599	0.13%
2016-10-27	0	15.50	15.48	15.56	15.38	15.60	34,000	525,540	15.457	10.65	10.63	10.69	10.56	10.71	49,505	10.616	-0.26%
2016-10-26	0	15.54	15.44	15.54	15.38	15.72	77,000	1,195,900	15.531	10.67	10.60	10.67	10.56	10.80	112,115	10.667	-1.15%
2016-10-25	0	15.72	15.64	15.74	15.62	15.74	35,000	549,460	15.699	10.80	10.74	10.81	10.73	10.81	50,961	10.782	-0.13%
2016-10-24	0	15.74	15.64	15.74	15.52	15.84	138,687	2,176,174	15.691	10.81	10.74	10.81	10.66	10.88	201,934	10.777	-0.76%
2016-10-20	0	15.86	15.68	15.86	15.80	15.98	22,000	348,320	15.833	10.89	10.77	10.89	10.85	10.97	32,033	10.874	-0.13%
2016-10-19	0	15.88	15.84	15.88	15.82	15.90	28,000	444,980	15.892	10.91	10.88	10.91	10.87	10.92	40,769	10.915	0.25%
2016-10-18	0	15.84	15.76	15.84	15.80	15.90	27,000	427,860	15.847	10.88	10.82	10.88	10.85	10.92	39,313	10.883	1.54%
2016-10-17	0	15.60	15.58	15.76	15.58	15.80	36,000	566,020	15.723	10.71	10.70	10.82	10.70	10.85	52,417	10.798	-0.76%
2016-10-14	0	15.72	15.72	15.88	15.66	15.94	78,000	1,230,340	15.774	10.80	10.80	10.91	10.76	10.95	113,571	10.833	-1.38%
2016-10-13	0	15.94	15.86	15.94	15.82	16.08	100,000	1,596,040	15.960	10.95	10.89	10.95	10.87	11.04	145,604	10.962	-0.50%
2016-10-12	0	16.02	16.00	16.02	16.00	16.06	25,000	400,180	16.007	11.00	10.99	11.00	10.99	11.03	36,401	10.994	0.00%
2016-10-11	0	16.02	15.98	16.02	15.82	16.20	179,000	2,858,660	15.970	11.00	10.97	11.00	10.87	11.13	260,631	10.968	0.63%
2016-10-07	0	15.92	15.92	16.06	15.90	16.24	204,058	3,282,679	16.087	10.93	10.93	11.03	10.92	11.15	297,116	11.048	-2.09%
2016-10-06	0	16.26	16.28	16.30	15.94	16.30	383,312	6,183,101	16.131	11.17	11.18	11.19	10.95	11.19	558,117	11.078	2.01%
2016-10-05	0	15.94	15.94	15.98	15.90	16.28	169,000	2,718,800	16.088	10.95	10.95	10.97	10.92	11.18	246,071	11.049	-0.62%
2016-10-04	0	16.04	16.04	16.12	15.58	16.16	319,000	5,079,380	15.923	11.02	11.02	11.07	10.70	11.10	464,476	10.936	3.08%
2016-10-03	0	15.56	15.46	15.56	14.44	15.88	179,000	2,775,800	15.507	10.69	10.62	10.69	9.917	10.91	260,631	10.650	-1.39%
2016-09-30	0	15.78	15.72	15.78	15.46	16.20	561,000	8,881,080	15.831	10.84	10.80	10.84	10.62	11.13	816,838	10.873	2.20%
2016-09-29	0	15.44	15.40	15.46	14.72	15.46	450,000	6,828,880	15.175	10.60	10.58	10.62	10.11	10.62	655,218	10.422	5.18%
2016-09-28	0	14.68	14.62	14.72	14.48	14.68	129,000	1,881,980	14.589	10.08	10.04	10.11	9.945	10.08	187,829	10.020	1.24%
2016-09-27	0	14.70	14.58	14.70	14.60	14.76	74,000	1,087,060	14.690	9.959	9.877	9.959	9.891	9.999	109,233	9.9518	0.14%
2016-09-26	0	14.68	14.64	14.68	14.42	14.70	152,000	2,213,880	14.565	9.945	9.918	9.945	9.769	9.959	224,371	9.8671	1.80%
2016-09-23	0	14.42	14.40	14.48	14.42	14.48	27,000	390,500	14.463	9.769	9.755	9.809	9.769	9.809	39,855	9.7979	0.14%
2016-09-22	0	14.40	14.34	14.40	14.32	14.50	129,000	1,856,700	14.393	9.755	9.715	9.755	9.701	9.823	190,420	9.7506	0.14%
2016-09-21	0	14.38	14.38	14.48	14.28	14.46	140,000	2,009,646	14.355	9.742	9.742	9.809	9.674	9.796	206,657	9.7245	0.70%
2016-09-20	0	14.28	14.28	14.30	14.18	14.30	41,000	584,960	14.267	9.674	9.674	9.688	9.606	9.688	60,521	9.6654	0.28%
2016-09-19	0	14.24	14.22	14.28	14.16	14.28	82,000	1,166,740	14.229	9.647	9.633	9.674	9.593	9.674	121,042	9.6391	-0.42%
2016-09-15	0	14.30	14.28	14.32	14.22	14.32	33,997	485,557	14.282	9.688	9.674	9.701	9.633	9.701	50,184	9.6756	0.85%
2016-09-14	0	14.18	14.18	14.24	14.16	14.22	123,000	1,745,640	14.192	9.606	9.606	9.647	9.593	9.633	181,563	9.6145	0.28%
2016-09-13	0	14.14	14.14	14.16	14.12	14.22	279,997	3,969,457	14.177	9.579	9.579	9.593	9.566	9.633	413,310	9.6041	0.28%
2016-09-12	0	14.10	14.10	14.14	13.90	14.10	102,003	1,436,321	14.081	9.552	9.552	9.579	9.417	9.552	150,569	9.5393	-1.12%
2016-09-09	0	14.26	14.18	14.26	14.06	14.30	116,000	1,645,220	14.183	9.660	9.606	9.660	9.525	9.688	171,230	9.6082	0.28%
2016-09-08	0	14.22	14.18	14.22	13.86	14.38	170,000	2,410,940	14.182	9.633	9.606	9.633	9.389	9.742	250,941	9.6076	2.75%
2016-09-07	0	13.84	13.82	13.84	13.76	13.84	89,069	1,229,972	13.809	9.376	9.362	9.376	9.322	9.376	131,477	9.3551	0.73%
2016-09-06	0	13.74	13.72	13.78	13.64	13.74	71,000	973,560	13.712	9.308	9.295	9.335	9.240	9.308	104,805	9.2893	0.29%
2016-09-05	0	13.70	13.68	13.76	13.66	13.74	17,000	233,100	13.712	9.281	9.268	9.322	9.254	9.308	25,094	9.2890	-0.15%
2016-09-02	0	13.72	13.72	13.74	13.66	13.72	78,000	1,068,100	13.694	9.295	9.295	9.308	9.254	9.295	115,138	9.2767	0.15%
2016-09-01	0	13.70	13.68	13.70	13.58	13.70	43,000	586,460	13.639	9.281	9.268	9.281	9.200	9.281	63,473	9.2395	0.59%
2016-08-31	0	13.62	13.62	13.64	13.60	13.68	44,000	600,400	13.645	9.227	9.227	9.240	9.213	9.268	64,949	9.2441	-0.44%
2016-08-30	0	13.68	13.66	13.68	13.60	13.68	136,000	1,854,480	13.636	9.268	9.254	9.268	9.213	9.268	200,753	9.2376	0.74%
2016-08-29	0	13.58	13.54	13.58	13.56	13.58	24,000	325,600	13.567	9.200	9.173	9.200	9.186	9.200	35,427	9.1907	0.30%
2016-08-26	0	13.54	13.54	13.56	13.52	13.58	9,000	121,960	13.551	9.173	9.173	9.186	9.159	9.200	13,285	9.1802	0.30%
2016-08-25	0	13.50	13.50	13.56	13.46	13.50	6,000	80,840	13.473	9.146	9.146	9.186	9.118	9.146	8,857	9.1275	0.15%
2016-08-24	0	13.48	13.48	13.52	13.46	13.48	38,000	511,660	13.465	9.132	9.132	9.159	9.118	9.132	56,093	9.1217	0.00%
2016-08-23	0	13.48	13.46	13.48	13.48	13.60	107,000	1,447,020	13.524	9.132	9.118	9.132	9.132	9.213	157,945	9.1615	-1.03%
2016-08-22	0	13.62	13.56	13.62	13.58	13.66	60,000	816,020	13.600	9.227	9.186	9.227	9.200	9.254	88,567	9.2136	0.15%
2016-08-19	0	13.60	13.52	13.60	13.52	13.62	86,000	1,163,960	13.534	9.213	9.159	9.213	9.159	9.227	126,947	9.1689	-0.15%
2016-08-18	0	13.62	13.50	13.62	13.40	13.76	106,000	1,443,320	13.616	9.227	9.146	9.227	9.078	9.322	156,469	9.2243	-1.02%
2016-08-17	0	13.76	13.70	13.76	13.58	13.78	87,942	1,205,614	13.709	9.322	9.281	9.322	9.200	9.335	129,813	9.2873	0.29%
2016-08-16	0	13.72	13.72	13.80	13.72	13.82	69,668	961,165	13.796	9.295	9.295	9.349	9.295	9.362	102,838	9.3464	0.29%
2016-08-15	0	13.68	13.68	13.74	13.66	13.76	54,000	740,720	13.717	9.268	9.268	9.308	9.254	9.322	79,711	9.2926	0.44%
2016-08-12	0	13.62	13.62	13.66	13.62	13.64	41,000	558,860	13.631	9.227	9.227	9.254	9.227	9.240	60,521	9.2341	0.29%
2016-08-11	0	13.58	13.56	13.62	13.58	13.64	36,000	489,640	13.601	9.200	9.186	9.227	9.200	9.240	53,140	9.2141	-0.29%
2016-08-10	0	13.62	13.58	13.62	13.58	13.64	54,000	735,520	13.621	9.227	9.200	9.227	9.200	9.240	79,711	9.2274	0.15%
2016-08-09	0	13.60	13.54	13.60	13.54	13.62	35,000	476,240	13.607	9.213	9.173	9.213	9.173	9.227	51,664	9.2180	0.44%
2016-08-08	0	13.54	13.52	13.62	13.52	13.60	67,070	910,289	13.572	9.173	9.159	9.227	9.159	9.213	99,004	9.1945	0.45%
2016-08-05	0	13.48	13.48	13.52	13.42	13.52	17,000	229,360	13.492	9.132	9.132	9.159	9.091	9.159	25,094	9.1400	0.30%
2016-08-04	0	13.44	13.44	13.50	13.44	13.52	4,000	53,900	13.475	9.105	9.105	9.146	9.105	9.159	5,904	9.1286	-0.15%
2016-08-03	0	13.46	13.46	13.50	13.42	13.46	17,000	228,720	13.454	9.118	9.118	9.146	9.091	9.118	25,094	9.1145	0.00%
2016-08-01	0	13.46	13.46	13.48	13.44	13.48	14,000	188,480	13.463	9.118	9.118	9.132	9.105	9.132	20,666	9.1204	0.45%
2016-07-29	0	13.40	13.40	13.48	13.40	13.44	31,000	416,400	13.432	9.078	9.078	9.132	9.078	9.105	45,760	9.0997	-1.03%
2016-07-28	0	13.54	13.50	13.54	13.40	13.56	58,000	782,540	13.492	9.173	9.146	9.173	9.078	9.186	85,615	9.1402	0.89%
2016-07-27	0	13.42	13.42	13.48	13.40	13.50	33,067	444,968	13.457	9.091	9.091	9.132	9.078	9.146	48,811	9.1162	0.15%
2016-07-26	0	13.40	13.40	13.46	13.40	13.44	10,069	135,150	13.422	9.078	9.078	9.118	9.078	9.105	14,863	9.0930	0.15%
2016-07-25	0	13.38	13.32	13.42	13.28	13.38	32,500	432,840	13.318	9.064	9.024	9.091	8.997	9.064	47,974	9.0224	0.60%
2016-07-22	0	13.30	13.28	13.40	13.28	13.38	33,000	438,380	13.284	9.010	8.997	9.078	8.997	9.064	48,712	8.9994	-0.45%
2016-07-21	0	13.36	13.36	13.38	13.36	13.50	23,000	307,980	13.390	9.051	9.051	9.064	9.051	9.146	33,951	9.0714	0.00%
2016-07-20	0	13.36	13.32	13.36	13.22	13.36	89,000	1,185,620	13.322	9.051	9.024	9.051	8.956	9.051	131,375	9.0247	1.21%
2016-07-19	0	13.20	13.20	13.26	13.18	13.24	40,000	528,540	13.214	8.942	8.942	8.983	8.929	8.969	59,045	8.9515	0.30%
2016-07-18	0	13.16	13.16	13.18	13.14	13.22	18,000	236,880	13.160	8.915	8.915	8.929	8.902	8.956	26,570	8.9153	-0.15%
2016-07-15	0	13.18	13.18	13.26	13.18	13.28	35,640	471,832	13.239	8.929	8.929	8.983	8.929	8.997	52,609	8.9687	0.30%
2016-07-14	0	13.14	13.14	13.22	13.12	13.22	17,000	224,020	13.178	8.902	8.902	8.956	8.888	8.956	25,094	8.9272	0.31%
2016-07-13	0	13.10	13.10	13.20	13.08	13.16	202,850	2,659,335	13.110	8.875	8.875	8.942	8.861	8.915	299,431	8.8813	-0.15%
2016-07-12	0	13.12	13.10	13.12	13.08	13.20	75,000	986,080	13.148	8.888	8.875	8.888	8.861	8.942	110,709	8.9069	0.00%
2016-07-11	0	13.12	13.12	13.14	13.08	13.16	27,000	354,500	13.130	8.888	8.888	8.902	8.861	8.915	39,855	8.8947	0.31%
2016-07-08	0	13.08	13.08	13.10	13.08	13.12	74,072	970,328	13.100	8.861	8.861	8.875	8.861	8.888	109,339	8.8745	-0.30%
2016-07-07	0	13.12	13.12	13.26	13.12	13.26	24,000	315,900	13.163	8.888	8.888	8.983	8.888	8.983	35,427	8.9169	0.00%
2016-07-06	0	13.12	13.12	13.16	13.10	13.16	44,000	577,860	13.133	8.888	8.888	8.915	8.875	8.915	64,949	8.8971	-0.46%
2016-07-05	0	13.18	13.16	13.22	13.18	13.22	23,000	303,700	13.204	8.929	8.915	8.956	8.929	8.956	33,951	8.9453	-0.15%
2016-07-04	0	13.20	13.14	13.26	13.14	13.26	37,000	488,980	13.216	8.942	8.902	8.983	8.902	8.983	54,617	8.9530	0.76%
2016-06-30	0	13.10	13.06	13.16	13.06	13.32	24,000	316,160	13.173	8.875	8.848	8.915	8.848	9.024	35,427	8.9243	0.31%
2016-06-29	0	13.06	13.06	13.16	13.02	13.16	38,000	495,960	13.052	8.848	8.848	8.915	8.820	8.915	56,093	8.8418	0.46%
2016-06-28	0	13.00	13.00	13.06	12.90	13.06	12,000	156,080	13.007	8.807	8.807	8.848	8.739	8.848	17,713	8.8114	0.15%
2016-06-27	0	12.98	12.94	12.98	12.82	13.00	40,000	515,300	12.883	8.793	8.766	8.793	8.685	8.807	59,045	8.7273	1.25%
2016-06-24	0	12.82	12.80	12.82	12.60	12.96	163,000	2,080,420	12.763	8.685	8.671	8.685	8.536	8.780	240,608	8.6465	-1.23%
2016-06-23	0	12.98	12.94	12.98	12.96	12.98	11,000	142,640	12.967	8.793	8.766	8.793	8.780	8.793	16,237	8.7847	0.15%
2016-06-22	0	12.96	12.94	12.96	12.86	13.04	89,000	1,154,140	12.968	8.780	8.766	8.780	8.712	8.834	131,375	8.7851	-0.61%
2016-06-21	0	13.04	13.02	13.04	12.84	13.12	112,000	1,452,680	12.970	8.834	8.820	8.834	8.698	8.888	165,326	8.7868	0.31%
2016-06-20	0	13.00	13.00	13.20	13.00	13.20	99,250	1,299,285	13.091	8.807	8.807	8.942	8.807	8.942	146,505	8.8685	1.40%
2016-06-17	0	12.82	12.84	12.90	12.80	13.56	615,513	8,048,319	13.076	8.685	8.698	8.739	8.671	9.186	908,572	8.8582	-5.04%
2016-06-16	0	13.50	13.50	13.60	13.50	13.58	20,000	270,260	13.513	9.146	9.146	9.213	9.146	9.200	29,522	9.1544	-0.74%
2016-06-15	0	13.60	13.60	13.64	13.58	13.64	31,000	422,540	13.630	9.213	9.213	9.240	9.200	9.240	45,760	9.2339	-0.15%
2016-06-14	0	13.62	13.60	13.62	13.60	13.64	18,000	245,060	13.614	9.227	9.213	9.227	9.213	9.240	26,570	9.2231	-0.15%
2016-06-13	0	13.64	13.62	13.64	13.58	13.80	40,000	545,900	13.648	9.240	9.227	9.240	9.200	9.349	59,045	9.2455	0.15%
2016-06-10	0	13.96	13.92	13.94	13.92	14.00	33,000	460,780	13.963	9.227	9.200	9.214	9.200	9.253	49,928	9.2289	-0.29%
2016-06-08	0	14.00	13.98	14.00	14.00	14.06	33,000	462,900	14.027	9.253	9.240	9.253	9.253	9.293	49,928	9.2713	0.00%
2016-06-07	0	14.00	13.98	14.00	13.96	14.00	71,068	994,632	13.995	9.253	9.240	9.253	9.227	9.253	107,524	9.2503	0.00%
2016-06-06	0	14.00	14.00	14.10	13.92	14.04	57,000	796,940	13.981	9.253	9.253	9.319	9.200	9.280	86,239	9.2410	-0.43%
2016-06-03	0	14.06	13.98	14.06	14.00	14.06	114,000	1,598,300	14.020	9.293	9.240	9.293	9.253	9.293	172,479	9.2667	0.00%
2016-06-02	0	14.06	14.02	14.06	13.98	14.06	116,000	1,625,820	14.016	9.293	9.267	9.293	9.240	9.293	175,505	9.2637	0.14%
2016-06-01	0	14.04	14.02	14.08	14.00	14.04	40,000	560,940	14.024	9.280	9.267	9.306	9.253	9.280	60,519	9.2688	0.00%
2016-05-31	0	14.04	13.96	14.04	14.00	14.16	130,000	1,822,960	14.023	9.280	9.227	9.280	9.253	9.359	196,686	9.2684	-0.71%
2016-05-30	0	14.14	14.10	14.14	14.00	14.14	43,000	604,500	14.058	9.346	9.319	9.346	9.253	9.346	65,058	9.2917	0.28%
2016-05-27	0	14.10	14.10	14.16	14.06	14.06	1,000	14,060	14.060	9.319	9.319	9.359	9.293	9.293	1,513	9.2930	0.57%
2016-05-26	0	14.02	13.98	14.06	13.88	14.24	40,000	563,380	14.085	9.267	9.240	9.293	9.174	9.412	60,519	9.3092	-1.68%
2016-05-25	0	14.26	14.22	14.26	14.20	14.48	94,000	1,350,340	14.365	9.425	9.399	9.425	9.386	9.571	142,219	9.4948	0.42%
2016-05-24	0	14.20	14.20	14.22	14.18	14.24	26,000	369,500	14.212	9.386	9.386	9.399	9.372	9.412	39,337	9.3931	-0.14%
2016-05-23	0	14.22	14.20	14.22	14.20	14.22	49,000	696,680	14.218	9.399	9.386	9.399	9.386	9.399	74,136	9.3974	-0.14%
2016-05-20	0	14.24	14.14	14.24	14.24	14.26	5,000	71,260	14.252	9.412	9.346	9.412	9.412	9.425	7,565	9.4199	-0.14%
2016-05-19	0	14.26	14.26	14.28	14.20	14.28	41,000	584,740	14.262	9.425	9.425	9.438	9.386	9.438	62,032	9.4265	0.00%
2016-05-18	0	14.26	14.26	14.28	14.20	14.28	85,000	1,211,880	14.257	9.425	9.425	9.438	9.386	9.438	128,603	9.4235	-0.28%
2016-05-17	0	14.30	14.30	14.32	14.28	14.28	2,000	28,560	14.280	9.452	9.452	9.465	9.438	9.438	3,026	9.4384	0.00%
2016-05-16	0	14.30	14.26	14.30	14.18	14.30	175,000	2,494,580	14.255	9.452	9.425	9.452	9.372	9.452	264,770	9.4217	0.42%
2016-05-13	0	14.24	14.20	14.22	14.20	14.24	69,000	980,620	14.212	9.412	9.386	9.399	9.386	9.412	104,395	9.3934	-0.28%
2016-05-12	0	14.28	14.20	14.30	14.20	14.28	41,000	582,620	14.210	9.438	9.386	9.452	9.386	9.438	62,032	9.3923	0.14%
2016-05-11	0	14.26	14.24	14.28	14.20	14.30	92,500	1,317,690	14.245	9.425	9.412	9.438	9.386	9.452	139,950	9.4154	0.14%
2016-05-10	0	14.24	14.22	14.24	14.20	14.24	103,000	1,465,220	14.225	9.412	9.399	9.412	9.386	9.412	155,836	9.4023	-0.28%
2016-05-09	0	14.28	14.24	14.28	14.22	14.30	38,066	542,261	14.245	9.438	9.412	9.438	9.399	9.452	57,593	9.4154	0.28%
2016-05-06	0	14.24	14.20	14.24	14.18	14.24	89,000	1,265,200	14.216	9.412	9.386	9.412	9.372	9.412	134,654	9.3959	0.00%
2016-05-05	0	14.24	14.24	14.26	14.18	14.28	438,000	6,221,800	14.205	9.412	9.412	9.425	9.372	9.438	662,681	9.3888	0.14%
2016-05-04	0	14.22	14.20	14.24	14.14	14.24	147,000	2,087,220	14.199	9.399	9.386	9.412	9.346	9.412	222,407	9.3847	-0.28%
2016-05-03	0	14.26	14.24	14.28	14.26	14.32	66,960	956,772	14.289	9.425	9.412	9.438	9.425	9.465	101,309	9.4441	0.00%
2016-04-29	0	14.26	14.20	14.26	14.22	14.30	42,000	598,420	14.248	9.425	9.386	9.425	9.399	9.452	63,545	9.4173	-0.14%
2016-04-28	0	14.28	14.24	14.28	14.20	14.30	235,000	3,341,020	14.217	9.438	9.412	9.438	9.386	9.452	355,548	9.3968	0.42%
2016-04-27	0	14.22	14.20	14.22	14.16	14.22	72,000	1,022,280	14.198	9.399	9.386	9.399	9.359	9.399	108,934	9.3844	0.28%
2016-04-26	0	14.18	14.18	14.22	14.14	14.20	85,000	1,205,320	14.180	9.372	9.372	9.399	9.346	9.386	128,603	9.3724	0.00%
2016-04-25	0	14.18	14.16	14.20	14.14	14.22	59,000	836,720	14.182	9.372	9.359	9.386	9.346	9.399	89,265	9.3734	0.00%
2016-04-22	0	14.18	14.18	14.20	14.16	14.22	50,000	709,620	14.192	9.372	9.372	9.386	9.359	9.399	75,649	9.3805	-0.42%
2016-04-21	0	14.24	14.22	14.28	14.24	14.32	85,250	1,217,670	14.284	9.412	9.399	9.438	9.412	9.465	128,981	9.4407	-0.42%
2016-04-20	0	14.30	14.20	14.32	14.20	14.36	183,000	2,614,960	14.289	9.452	9.386	9.465	9.386	9.491	276,874	9.4446	0.99%
2016-04-19	0	14.16	14.12	14.16	13.86	14.16	130,000	1,822,600	14.020	9.359	9.333	9.359	9.161	9.359	196,686	9.2665	2.16%
2016-04-18	0	13.86	13.70	13.86	13.68	13.88	68,000	936,800	13.776	9.161	9.055	9.161	9.042	9.174	102,882	9.1056	0.73%
2016-04-15	0	13.76	13.76	13.82	13.76	13.82	31,000	427,420	13.788	9.095	9.095	9.134	9.095	9.134	46,902	9.1130	-0.58%
2016-04-14	0	13.84	13.80	13.86	13.84	13.88	78,000	1,080,540	13.853	9.148	9.121	9.161	9.148	9.174	118,012	9.1562	0.44%
2016-04-13	0	13.78	13.76	13.84	13.74	13.82	92,000	1,269,340	13.797	9.108	9.095	9.148	9.081	9.134	139,193	9.1193	0.44%
2016-04-12	0	13.72	13.66	13.72	13.62	13.72	43,000	587,840	13.671	9.068	9.029	9.068	9.002	9.068	65,058	9.0357	1.03%
2016-04-11	0	13.58	13.58	13.60	13.52	13.62	108,000	1,466,720	13.581	8.976	8.976	8.989	8.936	9.002	163,401	8.9762	0.15%
2016-04-08	0	13.56	13.52	13.56	13.48	13.58	52,070	704,827	13.536	8.962	8.936	8.962	8.910	8.976	78,780	8.9467	0.30%
2016-04-07	0	13.52	13.50	13.52	13.48	13.52	67,000	904,440	13.499	8.936	8.923	8.936	8.910	8.936	101,369	8.9222	-0.15%
2016-04-06	0	13.54	13.50	13.56	13.50	13.56	88,000	1,189,100	13.513	8.949	8.923	8.962	8.923	8.962	133,141	8.9311	0.59%
2016-04-05	0	13.46	13.44	13.48	13.38	13.48	150,000	2,014,360	13.429	8.896	8.883	8.910	8.844	8.910	226,946	8.8760	0.30%
2016-04-01	0	13.42	13.40	13.42	13.36	13.42	68,000	909,860	13.380	8.870	8.857	8.870	8.830	8.870	102,882	8.8437	0.15%
2016-03-31	0	13.40	13.40	13.42	13.34	13.42	96,000	1,286,140	13.397	8.857	8.857	8.870	8.817	8.870	145,245	8.8550	0.75%
2016-03-30	0	13.30	13.32	13.38	13.30	13.34	13,000	173,220	13.325	8.791	8.804	8.844	8.791	8.817	19,669	8.8069	0.15%
2016-03-29	0	13.28	13.28	13.32	13.28	13.30	60,000	797,400	13.290	8.777	8.777	8.804	8.777	8.791	90,778	8.7840	-0.15%
2016-03-24	0	13.30	13.28	13.34	13.28	13.32	52,000	692,360	13.315	8.791	8.777	8.817	8.777	8.804	78,674	8.8003	-0.45%
2016-03-23	0	13.36	13.36	13.40	13.28	13.42	141,000	1,888,720	13.395	8.830	8.830	8.857	8.777	8.870	213,329	8.8536	1.21%
2016-03-22	0	13.20	13.20	13.24	13.08	13.30	213,000	2,809,660	13.191	8.725	8.725	8.751	8.645	8.791	322,263	8.7185	-1.64%
2016-03-21	0	13.42	13.42	13.50	13.08	13.50	116,000	1,544,820	13.317	8.870	8.870	8.923	8.645	8.923	175,505	8.8022	2.60%
2016-03-18	0	13.08	13.06	13.10	13.00	13.08	292,000	3,807,300	13.039	8.645	8.632	8.658	8.592	8.645	441,788	8.6179	0.62%
2016-03-17	0	13.00	12.98	13.00	12.98	13.04	92,000	1,196,020	13.000	8.592	8.579	8.592	8.579	8.619	139,193	8.5925	0.00%
2016-03-16	0	13.00	12.98	13.00	12.96	13.02	306,130	3,979,377	12.999	8.592	8.579	8.592	8.566	8.606	463,166	8.5917	0.00%
2016-03-15	0	13.00	12.98	13.00	12.94	13.00	17,000	220,480	12.969	8.592	8.579	8.592	8.553	8.592	25,721	8.5721	0.00%
2016-03-14	0	13.00	13.00	13.06	12.94	13.06	316,000	4,111,060	13.010	8.592	8.592	8.632	8.553	8.632	478,099	8.5988	0.31%
2016-03-11	0	12.96	12.96	13.00	12.94	13.00	32,000	415,260	12.977	8.566	8.566	8.592	8.553	8.592	48,415	8.5771	-0.15%
2016-03-10	0	12.98	12.98	13.00	12.96	13.00	27,000	350,720	12.990	8.579	8.579	8.592	8.566	8.592	40,850	8.5855	0.00%
2016-03-09	0	12.98	12.96	13.00	12.94	12.98	134,000	1,739,020	12.978	8.579	8.566	8.592	8.553	8.579	202,738	8.5777	0.00%
2016-03-08	0	12.98	12.98	13.02	12.98	12.98	3,000	38,940	12.980	8.579	8.579	8.606	8.579	8.579	4,539	8.5791	0.00%
2016-03-07	0	12.98	12.96	13.08	12.96	13.10	16,072	209,323	13.024	8.579	8.566	8.645	8.566	8.658	24,316	8.6083	-0.15%
2016-03-04	0	13.00	13.00	13.16	12.90	13.10	93,000	1,208,120	12.991	8.592	8.592	8.698	8.526	8.658	140,706	8.5861	0.78%
2016-03-03	0	12.90	12.90	12.96	12.86	12.94	61,000	784,920	12.868	8.526	8.526	8.566	8.500	8.553	92,291	8.5048	0.00%
2016-03-02	0	12.90	12.90	12.94	12.84	12.94	127,240	1,640,157	12.890	8.526	8.526	8.553	8.487	8.553	192,510	8.5198	0.78%
2016-03-01	0	12.80	12.70	12.88	-	-	0	0	-	8.460	8.394	8.513	-	-	0	-	0.00%
2016-02-29	0	12.80	12.76	12.90	-	-	1,000	12,780	12.780	8.460	8.434	8.526	-	-	1,513	8.4470	0.00%
2016-02-26	0	12.80	12.80	12.88	12.70	12.84	31,000	396,860	12.802	8.460	8.460	8.513	8.394	8.487	46,902	8.4615	-0.31%
2016-02-25	0	12.84	12.70	12.84	12.84	12.90	42,000	541,680	12.897	8.487	8.394	8.487	8.487	8.526	63,545	8.5244	-0.31%
2016-02-24	0	12.88	12.88	12.94	12.72	12.96	80,000	1,030,500	12.881	8.513	8.513	8.553	8.407	8.566	121,038	8.5139	0.78%
2016-02-23	0	12.78	12.68	12.78	12.68	12.80	6,000	76,260	12.710	8.447	8.381	8.447	8.381	8.460	9,078	8.4007	0.79%
2016-02-22	0	12.68	12.68	12.76	12.62	12.74	6,000	76,000	12.667	8.381	8.381	8.434	8.341	8.421	9,078	8.3720	0.48%
2016-02-19	0	12.62	12.62	12.68	12.62	12.68	11,000	138,960	12.633	8.341	8.341	8.381	8.341	8.381	16,643	8.3496	-0.94%
2016-02-18	0	12.74	12.70	12.74	12.74	12.74	3,000	38,220	12.740	8.421	8.394	8.421	8.421	8.421	4,539	8.4205	0.63%
2016-02-17	0	12.66	12.60	12.66	12.60	12.78	24,000	303,280	12.637	8.368	8.328	8.368	8.328	8.447	36,311	8.3522	-0.94%
2016-02-16	0	12.78	12.64	12.78	12.78	12.78	4,000	51,120	12.780	8.447	8.354	8.447	8.447	8.447	6,052	8.4470	0.79%
2016-02-15	0	12.68	12.68	12.80	12.64	12.78	47,000	595,900	12.679	8.381	8.381	8.460	8.354	8.447	71,110	8.3800	0.48%
2016-02-12	0	12.62	12.62	12.66	12.60	12.72	89,000	1,126,780	12.660	8.341	8.341	8.368	8.328	8.407	134,654	8.3679	1.61%
2016-02-11	0	12.42	12.42	12.50	12.40	12.60	122,000	1,524,080	12.492	8.209	8.209	8.262	8.196	8.328	184,582	8.2569	-3.72%
2016-02-05	0	12.90	12.86	12.92	12.84	12.92	14,073	181,529	12.899	8.526	8.500	8.539	8.487	8.539	21,292	8.5257	1.57%
2016-02-04	0	12.70	12.68	12.80	12.60	12.86	29,000	367,940	12.688	8.394	8.381	8.460	8.328	8.500	43,876	8.3859	0.16%
2016-02-03	0	12.68	12.68	12.74	12.66	12.80	33,000	419,160	12.702	8.381	8.381	8.421	8.368	8.460	49,928	8.3953	-1.71%
2016-02-02	0	12.90	12.90	12.98	12.90	13.08	54,000	702,040	13.001	8.526	8.526	8.579	8.526	8.645	81,700	8.5929	-0.62%
2016-02-01	0	12.98	12.90	13.02	12.82	13.16	31,008	403,744	13.021	8.579	8.526	8.606	8.473	8.698	46,914	8.6060	1.25%
2016-01-29	0	12.82	12.82	13.14	12.70	13.16	46,000	594,860	12.932	8.473	8.473	8.685	8.394	8.698	69,597	8.5472	-0.31%
2016-01-28	0	12.86	12.80	12.92	12.40	12.96	70,000	899,080	12.844	8.500	8.460	8.539	8.196	8.566	105,908	8.4893	3.04%
2016-01-27	0	12.48	12.28	12.50	12.28	12.48	71,000	874,120	12.312	8.249	8.116	8.262	8.116	8.249	107,421	8.1373	1.63%
2016-01-26	0	12.28	12.18	12.48	12.28	12.78	61,000	768,840	12.604	8.116	8.050	8.249	8.116	8.447	92,291	8.3306	-5.10%
2016-01-25	0	12.94	12.82	12.94	12.82	13.08	13,000	168,860	12.989	8.553	8.473	8.553	8.473	8.645	19,669	8.5852	-0.31%
2016-01-22	0	12.98	12.90	12.98	12.94	13.18	39,000	509,300	13.059	8.579	8.526	8.579	8.553	8.711	59,006	8.6313	1.41%
2016-01-21	0	12.80	12.76	12.80	12.74	13.12	108,000	1,400,960	12.972	8.460	8.434	8.460	8.421	8.672	163,401	8.5738	-2.29%
2016-01-20	0	13.10	13.12	13.44	13.10	13.72	100,622	1,352,653	13.443	8.658	8.672	8.883	8.658	9.068	152,238	8.8851	-4.93%
2016-01-19	0	13.78	13.78	13.82	13.76	13.98	150,000	2,073,860	13.826	9.108	9.108	9.134	9.095	9.240	226,946	9.1381	-0.58%
2016-01-18	0	13.86	13.84	13.86	13.84	14.06	121,000	1,690,040	13.967	9.161	9.148	9.161	9.148	9.293	183,070	9.2317	-2.12%
2016-01-15	0	14.16	14.12	14.18	14.06	14.16	47,000	662,800	14.102	9.359	9.333	9.372	9.293	9.359	71,110	9.3208	0.28%
2016-01-14	0	14.12	14.12	14.18	13.88	14.18	172,000	2,408,780	14.005	9.333	9.333	9.372	9.174	9.372	260,231	9.2563	1.29%
2016-01-13	0	13.94	13.88	13.94	13.70	13.94	91,000	1,257,240	13.816	9.214	9.174	9.214	9.055	9.214	137,680	9.1316	1.75%
2016-01-12	0	13.70	13.72	13.74	13.64	13.74	118,000	1,615,500	13.691	9.055	9.068	9.081	9.015	9.081	178,531	9.0489	0.44%
2016-01-11	0	13.64	13.64	13.66	13.54	13.76	268,000	3,659,900	13.656	9.015	9.015	9.029	8.949	9.095	405,476	9.0262	0.15%
2016-01-08	0	13.62	13.62	13.66	13.60	13.66	52,069	709,863	13.633	9.002	9.002	9.029	8.989	9.029	78,779	9.0108	0.15%
2016-01-07	0	13.60	13.60	13.64	13.58	13.66	88,000	1,197,160	13.604	8.989	8.989	9.015	8.976	9.029	133,141	8.9916	-0.73%
2016-01-06	0	13.70	13.70	13.76	13.62	13.76	54,000	738,860	13.683	9.055	9.055	9.095	9.002	9.095	81,700	9.0435	0.00%
2016-01-05	0	13.70	13.64	13.70	13.54	13.76	67,000	915,560	13.665	9.055	9.015	9.055	8.949	9.095	101,369	9.0319	0.74%
2016-01-04	0	13.60	13.60	13.68	13.60	13.66	41,000	558,500	13.622	8.989	8.989	9.042	8.989	9.029	62,032	9.0034	-0.87%
2015-12-31	0	13.72	13.68	13.78	13.64	13.72	6,000	82,080	13.680	9.068	9.042	9.108	9.015	9.068	9,078	9.0418	0.73%
2015-12-30	0	13.62	13.62	13.66	13.58	13.64	12,000	163,320	13.610	9.002	9.002	9.029	8.976	9.015	18,156	8.9955	0.00%
2015-12-29	0	13.62	13.62	13.72	13.58	13.64	10,223	139,030	13.600	9.002	9.002	9.068	8.976	9.015	15,467	8.9888	0.15%
2015-12-28	0	13.60	13.60	13.72	13.52	13.72	64,000	874,180	13.659	8.989	8.989	9.068	8.936	9.068	96,830	9.0280	-1.02%
2015-12-24	0	13.74	13.74	13.78	13.60	13.76	42,000	574,320	13.674	9.081	9.081	9.108	8.989	9.095	63,545	9.0380	1.18%
2015-12-23	0	13.58	13.52	13.58	13.48	13.58	13,152	177,836	13.522	8.976	8.936	8.976	8.910	8.976	19,899	8.9371	0.30%
2015-12-22	0	13.54	13.44	13.56	13.40	13.56	66,000	893,020	13.531	8.949	8.883	8.962	8.857	8.962	99,856	8.9431	0.89%
2015-12-21	0	13.42	13.42	13.48	13.40	13.48	55,000	738,720	13.431	8.870	8.870	8.910	8.857	8.910	83,213	8.8774	-0.45%
2015-12-18	0	13.48	13.40	13.50	13.34	13.50	107,258	1,435,212	13.381	8.910	8.857	8.923	8.817	8.923	162,278	8.8441	0.75%
2015-12-17	0	13.38	13.38	13.40	13.36	13.40	17,000	227,460	13.380	8.844	8.844	8.857	8.830	8.857	25,721	8.8435	-0.15%
2015-12-16	0	13.40	13.40	13.46	13.40	13.44	11,000	147,440	13.404	8.857	8.857	8.896	8.857	8.883	16,643	8.8591	0.15%
2015-12-15	0	13.38	13.38	13.40	13.36	13.40	64,000	856,220	13.378	8.844	8.844	8.857	8.830	8.857	96,830	8.8425	0.00%
2015-12-14	0	13.38	13.38	13.46	13.34	13.40	92,000	1,230,320	13.373	8.844	8.844	8.896	8.817	8.857	139,193	8.8389	-0.15%
2015-12-11	0	13.40	13.40	13.44	13.38	13.42	115,000	1,542,900	13.417	8.857	8.857	8.883	8.844	8.870	173,992	8.8677	-0.45%
2015-12-10	0	13.46	13.46	13.50	13.40	13.54	51,000	687,500	13.480	8.896	8.896	8.923	8.857	8.949	77,162	8.9099	0.30%
2015-12-09	0	13.42	13.42	13.48	13.40	13.42	15,000	201,200	13.413	8.870	8.870	8.910	8.857	8.870	22,695	8.8656	-0.59%
2015-12-08	0	13.50	13.48	13.52	13.38	13.52	50,000	672,560	13.451	8.923	8.910	8.936	8.844	8.936	75,649	8.8906	0.30%
2015-12-07	0	13.46	13.44	13.50	13.36	13.50	57,071	767,652	13.451	8.896	8.883	8.923	8.830	8.923	86,347	8.8903	0.60%
2015-12-04	0	13.38	13.38	13.42	13.36	13.44	17,000	227,640	13.391	8.844	8.844	8.870	8.830	8.883	25,721	8.8505	-0.15%
2015-12-03	0	13.40	13.40	13.42	13.28	13.42	56,000	748,660	13.369	8.857	8.857	8.870	8.777	8.870	84,726	8.8362	0.45%
2015-12-02	0	13.34	13.32	13.38	13.28	13.38	36,000	479,820	13.328	8.817	8.804	8.844	8.777	8.844	54,467	8.8094	0.15%
2015-12-01	0	13.32	13.28	13.36	13.28	13.32	6,000	79,780	13.297	8.804	8.777	8.830	8.777	8.804	9,078	8.7884	0.30%
2015-11-30	0	13.28	13.28	13.32	13.22	13.30	71,000	943,440	13.288	8.777	8.777	8.804	8.738	8.791	107,421	8.7826	0.45%
2015-11-27	0	13.22	13.22	13.28	13.12	13.22	49,000	646,160	13.187	8.738	8.738	8.777	8.672	8.738	74,136	8.7159	-0.60%
2015-11-26	0	13.30	13.18	13.30	-	-	0	0	-	8.791	8.711	8.791	-	-	0	-	-0.15%
2015-11-25	0	13.32	13.18	13.34	13.10	13.34	28,000	369,580	13.199	8.804	8.711	8.817	8.658	8.817	42,363	8.7241	0.91%
2015-11-24	0	13.20	13.14	13.32	13.18	13.24	4,000	52,780	13.195	8.725	8.685	8.804	8.711	8.751	6,052	8.7213	-0.60%
2015-11-23	0	13.28	13.28	13.32	13.22	13.32	28,000	371,740	13.276	8.777	8.777	8.804	8.738	8.804	42,363	8.7751	-0.30%
2015-11-20	0	13.32	13.32	13.36	13.28	13.32	31,000	412,660	13.312	8.804	8.804	8.830	8.777	8.804	46,902	8.7983	0.00%
2015-11-19	0	13.32	13.30	13.34	13.28	13.34	26,000	345,920	13.305	8.804	8.791	8.817	8.777	8.817	39,337	8.7937	0.15%
2015-11-18	0	13.30	13.30	13.36	13.26	13.34	109,000	1,449,580	13.299	8.791	8.791	8.830	8.764	8.817	164,914	8.7899	0.76%
2015-11-17	0	13.20	13.20	13.24	13.20	13.20	20,000	264,000	13.200	8.725	8.725	8.751	8.725	8.725	30,259	8.7246	0.15%
2015-11-16	0	13.18	13.18	13.24	13.10	13.32	220,000	2,914,520	13.248	8.711	8.711	8.751	8.658	8.804	332,854	8.7562	0.15%
2015-11-13	0	13.16	13.14	13.16	13.08	13.18	35,000	459,520	13.129	8.698	8.685	8.698	8.645	8.711	52,954	8.6777	0.15%
2015-11-12	0	13.14	13.12	13.14	13.08	13.14	68,000	892,080	13.119	8.685	8.672	8.685	8.645	8.685	102,882	8.6709	0.61%
2015-11-11	0	13.06	13.06	13.10	13.04	13.08	155,000	2,024,880	13.064	8.632	8.632	8.658	8.619	8.645	234,511	8.6345	-0.15%
2015-11-10	0	13.08	13.06	13.08	13.04	13.10	80,000	1,045,680	13.071	8.645	8.632	8.645	8.619	8.658	121,038	8.6393	0.15%
2015-11-09	0	13.06	13.04	13.06	12.98	13.08	227,000	2,953,320	13.010	8.632	8.619	8.632	8.579	8.645	343,444	8.5991	-0.15%
2015-11-06	0	13.08	13.06	13.08	13.02	13.08	62,000	809,380	13.055	8.645	8.632	8.645	8.606	8.645	93,804	8.6284	0.00%
2015-11-05	0	13.08	13.06	13.12	13.06	13.10	68,000	889,260	13.077	8.645	8.632	8.672	8.632	8.658	102,882	8.6435	0.31%
2015-11-04	0	13.04	13.02	13.08	13.00	13.12	86,000	1,122,340	13.050	8.619	8.606	8.645	8.592	8.672	130,116	8.6257	0.00%
2015-11-03	0	13.04	13.00	13.04	12.98	13.04	227,000	2,951,200	13.001	8.619	8.592	8.619	8.579	8.619	343,444	8.5929	0.00%
2015-11-02	0	13.04	13.00	13.04	12.94	13.14	178,000	2,313,400	12.997	8.619	8.592	8.619	8.553	8.685	269,309	8.5901	0.00%
2015-10-30	0	13.04	13.00	13.10	12.98	13.10	121,000	1,574,600	13.013	8.619	8.592	8.658	8.579	8.658	183,070	8.6011	-0.31%
2015-10-29	0	13.08	13.04	13.08	13.00	13.14	103,000	1,345,900	13.067	8.645	8.619	8.645	8.592	8.685	155,836	8.6366	0.31%
2015-10-28	0	13.04	13.00	13.08	12.98	13.08	102,586	1,335,042	13.014	8.619	8.592	8.645	8.579	8.645	155,210	8.6015	-0.15%
2015-10-27	0	13.06	13.02	13.08	13.04	13.10	79,000	1,031,660	13.059	8.632	8.606	8.645	8.619	8.658	119,525	8.6314	-0.15%
2015-10-26	0	13.08	13.04	13.08	13.06	13.18	50,000	654,640	13.093	8.645	8.619	8.645	8.632	8.711	75,649	8.6537	0.00%
2015-10-23	0	13.08	13.02	13.08	12.90	13.08	270,000	3,503,640	12.976	8.645	8.606	8.645	8.526	8.645	408,502	8.5768	1.24%
2015-10-22	0	12.92	12.90	12.94	12.90	13.06	262,000	3,386,340	12.925	8.539	8.526	8.553	8.526	8.632	396,398	8.5428	-0.31%
2015-10-20	0	12.96	12.90	12.96	12.88	12.96	142,000	1,832,860	12.907	8.566	8.526	8.566	8.513	8.566	214,842	8.5312	-0.15%
2015-10-19	0	12.98	12.98	13.00	12.86	13.00	102,000	1,320,660	12.948	8.579	8.579	8.592	8.500	8.592	154,323	8.5578	-0.92%
2015-10-16	0	13.10	13.04	13.12	12.90	13.14	398,000	5,172,040	12.995	8.658	8.619	8.672	8.526	8.685	602,163	8.5891	1.39%
2015-10-15	0	12.92	12.90	12.92	12.82	12.92	97,000	1,250,660	12.893	8.539	8.526	8.539	8.473	8.539	146,758	8.5219	0.94%
2015-10-14	0	12.80	12.80	12.84	12.66	12.86	90,000	1,153,460	12.816	8.460	8.460	8.487	8.368	8.500	136,167	8.4709	-0.47%
2015-10-13	0	12.86	12.80	12.88	12.70	12.88	159,000	2,038,440	12.820	8.500	8.460	8.513	8.394	8.513	240,562	8.4736	0.00%
2015-10-12	0	12.86	12.82	12.86	12.74	12.86	111,000	1,422,820	12.818	8.500	8.473	8.500	8.421	8.500	167,940	8.4722	1.26%
2015-10-09	0	12.70	12.60	12.72	12.52	12.70	407,000	5,151,740	12.658	8.394	8.328	8.407	8.275	8.394	615,779	8.3662	1.60%
2015-10-08	0	12.50	12.50	12.56	12.46	12.52	68,000	850,260	12.504	8.262	8.262	8.302	8.235	8.275	102,882	8.2644	0.00%
2015-10-07	0	12.50	12.50	12.56	12.36	12.56	134,000	1,674,660	12.497	8.262	8.262	8.302	8.169	8.302	202,738	8.2602	0.16%
2015-10-06	0	12.48	12.44	12.48	12.40	12.54	131,000	1,632,060	12.458	8.249	8.222	8.249	8.196	8.288	198,199	8.2344	0.81%
2015-10-05	0	12.38	12.38	12.44	12.26	12.44	122,000	1,506,860	12.351	8.183	8.183	8.222	8.103	8.222	184,582	8.1636	0.81%
2015-10-02	0	12.28	12.28	12.32	12.28	12.38	68,000	836,080	12.295	8.116	8.116	8.143	8.116	8.183	102,882	8.1266	0.33%
2015-09-30	0	12.24	12.24	12.28	12.20	12.42	59,000	723,620	12.265	8.090	8.090	8.116	8.064	8.209	89,265	8.1064	-0.16%
2015-09-29	0	12.26	12.22	12.26	12.18	12.26	137,000	1,674,100	12.220	8.103	8.077	8.103	8.050	8.103	207,277	8.0766	-1.29%
2015-09-25	0	12.42	12.42	12.46	12.30	12.50	128,000	1,584,240	12.377	8.209	8.209	8.235	8.130	8.262	193,660	8.1805	-0.32%
2015-09-24	0	12.66	12.60	12.66	12.50	12.74	241,000	3,038,820	12.609	8.235	8.196	8.235	8.131	8.287	370,479	8.2024	1.28%
2015-09-23	0	12.50	12.50	12.52	12.48	12.52	541,000	6,762,260	12.500	8.131	8.131	8.144	8.118	8.144	831,656	8.1311	-0.95%
2015-09-22	0	12.62	12.62	12.76	12.44	12.80	147,000	1,848,640	12.576	8.209	8.209	8.301	8.092	8.327	225,977	8.1807	1.28%
2015-09-21	0	12.46	12.34	12.48	12.32	12.50	21,000	261,040	12.430	8.105	8.027	8.118	8.014	8.131	32,282	8.0861	-1.89%
2015-09-18	0	12.70	12.52	12.80	12.18	12.76	160,340	1,985,308	12.382	8.261	8.144	8.327	7.923	8.301	246,484	8.0545	4.27%
2015-09-17	0	12.18	12.12	12.20	12.18	12.30	130,000	1,585,760	12.198	7.923	7.884	7.936	7.923	8.001	199,843	7.9350	-0.49%
2015-09-16	0	12.24	12.22	12.26	12.10	12.24	125,000	1,526,140	12.209	7.962	7.949	7.975	7.871	7.962	192,157	7.9421	1.16%
2015-09-15	0	12.10	12.06	12.10	12.08	12.12	24,000	290,360	12.098	7.871	7.845	7.871	7.858	7.884	36,894	7.8701	0.17%
2015-09-14	0	12.08	12.08	12.18	12.08	12.22	17,000	206,620	12.154	7.858	7.858	7.923	7.858	7.949	26,133	7.9064	0.17%
2015-09-11	0	12.06	12.02	12.06	12.02	12.20	139,000	1,675,220	12.052	7.845	7.819	7.845	7.819	7.936	213,679	7.8399	0.50%
2015-09-10	0	12.00	12.00	12.04	11.98	12.50	349,000	4,190,780	12.008	7.806	7.806	7.832	7.793	8.131	536,502	7.8113	-1.64%
2015-09-09	0	12.20	12.02	12.20	11.92	12.20	287,170	3,460,174	12.049	7.936	7.819	7.936	7.754	7.936	441,454	7.8381	2.35%
2015-09-08	0	11.92	11.88	11.92	11.76	11.94	275,069	3,253,930	11.830	7.754	7.728	7.754	7.650	7.767	422,852	7.6952	1.19%
2015-09-07	0	11.78	11.78	11.82	11.62	11.90	360,000	4,247,800	11.799	7.663	7.663	7.689	7.559	7.741	553,412	7.6757	-0.34%
2015-09-04	0	11.82	11.78	11.82	11.78	11.82	276,000	3,261,300	11.816	7.689	7.663	7.689	7.663	7.689	424,283	7.6866	0.17%
2015-09-02	0	11.80	11.80	11.86	11.78	11.86	345,000	4,072,820	11.805	7.676	7.676	7.715	7.663	7.715	530,353	7.6794	-1.17%
2015-09-01	0	11.94	11.80	11.94	10.92	11.94	177,000	2,102,300	11.877	7.767	7.676	7.767	7.104	7.767	272,094	7.7264	0.00%
2015-08-31	0	11.94	11.86	11.94	-	-	0	0	-	7.767	7.715	7.767	-	-	0	-	0.00%
2015-08-28	0	11.94	11.88	11.94	11.88	11.98	83,000	988,260	11.907	7.767	7.728	7.767	7.728	7.793	127,592	7.7455	1.02%
2015-08-27	0	11.82	11.80	12.02	11.70	11.82	197,414	2,323,810	11.771	7.689	7.676	7.819	7.611	7.689	303,476	7.6573	1.90%
2015-08-26	0	11.60	11.56	11.60	11.58	11.72	66,000	767,360	11.627	7.546	7.520	7.546	7.533	7.624	101,459	7.5633	-0.17%
2015-08-25	0	11.62	11.42	11.68	11.48	12.10	78,000	901,680	11.560	7.559	7.429	7.598	7.468	7.871	119,906	7.5199	-0.85%
2015-08-24	0	11.72	11.62	11.72	11.32	11.74	202,000	2,333,960	11.554	7.624	7.559	7.624	7.364	7.637	310,526	7.5162	-2.82%
2015-08-21	0	12.06	11.94	12.06	11.82	12.06	151,000	1,800,700	11.925	7.845	7.767	7.845	7.689	7.845	232,126	7.7574	-0.17%
2015-08-20	0	12.08	12.04	12.28	11.94	12.50	115,000	1,393,320	12.116	7.858	7.832	7.988	7.767	8.131	176,784	7.8815	-1.15%
2015-08-19	0	12.22	12.22	12.36	12.22	12.60	51,000	630,100	12.355	7.949	7.949	8.040	7.949	8.196	78,400	8.0370	-2.55%
2015-08-18	0	12.54	12.50	12.54	12.50	12.58	11,000	137,820	12.529	8.157	8.131	8.157	8.131	8.183	16,910	8.1503	-2.34%
2015-08-17	0	12.84	12.60	12.84	12.50	12.94	83,000	1,049,580	12.646	8.353	8.196	8.353	8.131	8.418	127,592	8.2260	1.26%
2015-08-14	0	12.68	12.60	12.68	12.54	12.86	14,000	178,280	12.734	8.248	8.196	8.248	8.157	8.366	21,522	8.2838	0.96%
2015-08-13	0	12.56	12.54	12.62	12.48	12.70	68,931	866,684	12.573	8.170	8.157	8.209	8.118	8.261	105,965	8.1790	-1.57%
2015-08-12	0	12.76	12.76	12.82	12.76	12.94	31,000	397,960	12.837	8.301	8.301	8.340	8.301	8.418	47,655	8.3509	-1.69%
2015-08-11	0	12.98	12.72	12.98	12.66	13.00	50,523	646,722	12.801	8.444	8.274	8.444	8.235	8.457	77,667	8.3269	0.62%
2015-08-10	0	12.90	12.86	12.96	12.80	12.92	25,000	321,500	12.860	8.392	8.366	8.431	8.327	8.405	38,431	8.3656	-0.46%
2015-08-07	0	12.96	12.92	12.96	12.90	13.04	90,000	1,167,380	12.971	8.431	8.405	8.431	8.392	8.483	138,353	8.4377	-0.31%
2015-08-06	0	13.00	12.94	13.00	12.94	13.00	26,000	336,920	12.958	8.457	8.418	8.457	8.418	8.457	39,969	8.4296	0.00%
2015-08-05	0	13.00	12.98	13.00	12.92	13.08	34,000	441,900	12.997	8.457	8.444	8.457	8.405	8.509	52,267	8.4547	0.31%
2015-08-04	0	12.96	12.92	12.96	12.84	13.14	96,000	1,242,720	12.945	8.431	8.405	8.431	8.353	8.548	147,577	8.4208	-2.41%
2015-08-03	0	13.28	13.14	13.28	13.10	13.38	41,000	544,760	13.287	8.639	8.548	8.639	8.522	8.704	63,028	8.6432	-0.90%
2015-07-31	0	13.40	13.28	13.40	13.42	13.50	23,000	310,160	13.485	8.717	8.639	8.717	8.730	8.782	35,357	8.7723	0.30%
2015-07-30	0	13.36	13.28	13.36	13.32	13.60	75,000	1,003,880	13.385	8.691	8.639	8.691	8.665	8.847	115,294	8.7071	0.45%
2015-07-29	0	13.30	13.22	13.30	13.22	13.36	122,000	1,620,300	13.281	8.652	8.600	8.652	8.600	8.691	187,545	8.6395	1.53%
2015-07-28	0	13.10	13.08	13.10	12.92	13.32	150,400	1,966,370	13.074	8.522	8.509	8.522	8.405	8.665	231,203	8.5049	-2.24%
2015-07-27	0	13.40	13.38	13.46	13.40	13.82	100,000	1,356,580	13.566	8.717	8.704	8.756	8.717	8.990	153,726	8.8247	-2.33%
2015-07-24	0	13.72	13.64	13.74	13.64	13.90	188,400	2,585,200	13.722	8.925	8.873	8.938	8.873	9.042	289,619	8.9262	0.15%
2015-07-23	0	13.70	13.70	13.80	13.70	14.10	77,000	1,061,780	13.789	8.912	8.912	8.977	8.912	9.172	118,369	8.9701	-1.30%
2015-07-22	0	13.88	13.80	13.90	13.76	14.18	132,000	1,838,980	13.932	9.029	8.977	9.042	8.951	9.224	202,918	9.0627	-0.72%
2015-07-21	0	13.98	13.96	13.98	13.84	14.16	215,000	3,010,800	14.004	9.094	9.081	9.094	9.003	9.211	330,510	9.1096	1.90%
2015-07-20	0	13.72	13.70	13.74	13.68	13.86	151,000	2,073,900	13.734	8.925	8.912	8.938	8.899	9.016	232,126	8.9344	0.00%
2015-07-17	0	13.72	13.64	13.72	13.70	13.84	121,000	1,661,860	13.734	8.925	8.873	8.925	8.912	9.003	186,008	8.9343	0.15%
2015-07-16	0	13.70	13.70	13.72	13.46	13.80	175,500	2,398,700	13.668	8.912	8.912	8.925	8.756	8.977	269,788	8.8910	1.18%
2015-07-15	0	13.54	13.48	13.54	13.46	13.70	180,000	2,447,940	13.600	8.808	8.769	8.808	8.756	8.912	276,706	8.8467	0.00%
2015-07-14	0	13.54	13.42	13.56	13.12	13.56	329,000	4,408,290	13.399	8.808	8.730	8.821	8.535	8.821	505,757	8.7162	4.15%
2015-07-13	0	13.00	12.98	13.10	12.50	13.10	225,000	2,915,300	12.957	8.457	8.444	8.522	8.131	8.522	345,883	8.4286	0.31%
2015-07-10	0	12.96	12.94	12.96	12.32	13.00	302,160	3,868,898	12.804	8.431	8.418	8.431	8.014	8.457	464,497	8.3292	5.19%
2015-07-09	0	12.32	12.32	12.34	11.64	12.42	315,000	3,846,420	12.211	8.014	8.014	8.027	7.572	8.079	484,236	7.9433	2.33%
2015-07-08	0	12.04	12.00	12.06	11.70	12.40	1,235,000	14,800,920	11.985	7.832	7.806	7.845	7.611	8.066	1,898,512	7.7961	-2.11%
2015-07-07	0	12.30	12.26	12.32	12.12	12.46	652,000	7,997,720	12.266	8.001	7.975	8.014	7.884	8.105	1,002,291	7.9794	1.49%
2015-07-06	0	12.12	12.00	12.20	11.46	13.68	668,000	7,924,100	11.862	7.884	7.806	7.936	7.455	8.899	1,026,887	7.7166	-6.34%
2015-07-03	0	12.94	12.92	12.94	12.82	13.66	199,000	2,599,480	13.063	8.418	8.405	8.418	8.340	8.886	305,914	8.4974	-5.27%
2015-07-02	0	13.66	13.52	13.66	13.56	13.68	18,000	244,800	13.600	8.886	8.795	8.886	8.821	8.899	27,671	8.8469	-1.73%
2015-06-30	0	13.90	13.64	13.90	13.28	13.90	163,000	2,206,140	13.535	9.042	8.873	9.042	8.639	9.042	250,573	8.8044	3.27%
2015-06-29	0	13.46	13.30	13.46	13.46	14.10	345,000	4,693,220	13.604	8.756	8.652	8.756	8.756	9.172	530,353	8.8492	-3.03%
2015-06-26	0	13.88	13.80	13.88	13.78	14.50	276,000	3,863,660	13.999	9.029	8.977	9.029	8.964	9.432	424,283	9.1063	0.73%
2015-06-25	0	13.78	13.72	13.80	13.60	14.30	171,920	2,389,855	13.901	8.964	8.925	8.977	8.847	9.302	264,285	9.0427	-2.68%
2015-06-24	0	14.16	14.16	14.22	14.10	14.38	54,000	767,200	14.207	9.211	9.211	9.250	9.172	9.354	83,012	9.2421	-0.42%
2015-06-23	0	14.22	14.12	14.22	13.20	14.70	221,934	3,074,024	13.851	9.250	9.185	9.250	8.587	9.562	341,169	9.0103	-5.20%
2015-06-22	0	15.00	15.00	15.16	14.72	15.48	799,500	12,038,530	15.058	9.758	9.758	9.862	9.576	10.07	1,229,036	9.7951	0.67%
2015-06-19	0	14.90	14.90	14.98	13.24	15.00	995,088	13,729,822	13.798	9.693	9.693	9.745	8.613	9.758	1,529,705	8.9755	13.22%
2015-06-18	0	13.16	13.16	13.20	13.10	13.22	352,000	4,632,620	13.161	8.561	8.561	8.587	8.522	8.600	541,114	8.5613	0.00%
2015-06-17	0	13.16	13.14	13.16	13.08	13.32	303,006	3,984,638	13.150	8.561	8.548	8.561	8.509	8.665	465,798	8.5544	0.46%
2015-06-16	0	13.10	13.10	13.18	13.10	13.30	328,000	4,327,620	13.194	8.522	8.522	8.574	8.522	8.652	504,220	8.5828	-0.76%
2015-06-15	0	13.20	13.20	13.22	12.92	13.22	309,000	4,040,000	13.074	8.587	8.587	8.600	8.405	8.600	475,012	8.5050	1.07%
2015-06-12	0	13.06	13.04	13.12	13.00	13.44	270,000	3,557,200	13.175	8.496	8.483	8.535	8.457	8.743	415,059	8.5703	-0.76%
2015-06-11	0	13.48	13.46	13.48	12.70	13.66	779,000	10,386,320	13.333	8.561	8.548	8.561	8.065	8.675	1,226,642	8.4673	6.98%
2015-06-10	0	12.60	12.50	12.60	12.52	12.96	149,000	1,898,660	12.743	8.002	7.938	8.002	7.951	8.230	234,621	8.0925	-0.79%
2015-06-09	0	12.70	12.62	12.72	12.62	12.98	135,000	1,720,140	12.742	8.065	8.015	8.078	8.015	8.243	212,576	8.0919	-1.70%
2015-06-08	0	12.92	12.86	12.96	12.78	13.12	138,000	1,775,640	12.867	8.205	8.167	8.230	8.116	8.332	217,300	8.1714	0.94%
2015-06-05	0	12.80	12.80	12.88	12.60	13.28	311,000	4,002,960	12.871	8.129	8.129	8.180	8.002	8.434	489,712	8.1741	-3.76%
2015-06-04	0	13.30	13.22	13.30	13.22	13.46	185,000	2,459,320	13.294	8.446	8.396	8.446	8.396	8.548	291,308	8.4423	0.00%
2015-06-03	0	13.30	13.26	13.30	13.26	13.40	80,000	1,064,720	13.309	8.446	8.421	8.446	8.421	8.510	125,971	8.4521	-1.04%
2015-06-02	0	13.44	13.40	13.44	13.36	13.52	108,000	1,449,120	13.418	8.535	8.510	8.535	8.484	8.586	170,061	8.5212	-0.15%
2015-06-01	0	13.46	13.44	13.48	13.26	13.54	88,000	1,180,420	13.414	8.548	8.535	8.561	8.421	8.599	138,568	8.5187	1.66%
2015-05-29	0	13.24	13.16	13.24	13.20	13.34	36,000	477,200	13.256	8.408	8.357	8.408	8.383	8.472	56,687	8.4182	-0.30%
2015-05-28	0	13.28	13.14	13.28	13.12	13.60	198,000	2,635,160	13.309	8.434	8.345	8.434	8.332	8.637	311,778	8.4520	0.91%
2015-05-27	0	13.16	13.14	13.30	13.16	13.46	348,000	4,645,190	13.348	8.357	8.345	8.446	8.357	8.548	547,973	8.4770	-1.35%
2015-05-26	0	13.34	13.30	13.34	13.30	13.76	215,010	2,887,776	13.431	8.472	8.446	8.472	8.446	8.739	338,563	8.5295	-1.19%
2015-05-22	0	13.50	13.48	13.50	13.44	13.90	131,000	1,793,840	13.693	8.573	8.561	8.573	8.535	8.827	206,277	8.6963	-2.32%
2015-05-21	0	13.82	13.74	13.82	13.66	13.88	270,000	3,728,960	13.811	8.777	8.726	8.777	8.675	8.815	425,152	8.7709	1.17%
2015-05-20	0	13.66	13.66	13.68	13.10	13.66	357,000	4,762,100	13.339	8.675	8.675	8.688	8.319	8.675	562,145	8.4713	4.43%
2015-05-19	0	13.08	13.02	13.08	12.94	13.10	130,000	1,691,940	13.015	8.307	8.269	8.307	8.218	8.319	204,703	8.2654	0.93%
2015-05-18	0	12.96	12.94	12.96	12.92	13.02	199,000	2,578,140	12.955	8.230	8.218	8.230	8.205	8.269	313,353	8.2276	0.47%
2015-05-15	0	12.90	12.86	12.92	12.80	12.92	306,000	3,942,560	12.884	8.192	8.167	8.205	8.129	8.205	481,839	8.1823	0.78%
2015-05-14	0	12.80	12.76	12.80	12.64	12.82	226,000	2,885,380	12.767	8.129	8.103	8.129	8.027	8.142	355,868	8.1080	0.79%
2015-05-13	0	12.70	12.66	12.70	12.64	12.70	145,000	1,836,680	12.667	8.065	8.040	8.065	8.027	8.065	228,322	8.0442	-0.16%
2015-05-12	0	12.72	12.70	12.74	12.68	12.88	94,000	1,195,180	12.715	8.078	8.065	8.091	8.053	8.180	148,016	8.0747	-0.78%
2015-05-11	0	12.82	12.78	12.82	12.40	13.02	365,000	4,630,400	12.686	8.142	8.116	8.142	7.875	8.269	574,742	8.0565	3.39%
2015-05-08	0	12.40	12.30	12.40	12.10	12.40	130,000	1,591,540	12.243	7.875	7.811	7.875	7.684	7.875	204,703	7.7749	2.48%
2015-05-07	0	12.10	12.06	12.10	12.10	12.34	59,000	722,420	12.244	7.684	7.659	7.684	7.684	7.837	92,904	7.7760	-1.79%
2015-05-06	0	12.32	12.28	12.32	12.10	12.42	389,000	4,790,000	12.314	7.824	7.799	7.824	7.684	7.888	612,534	7.8200	1.48%
2015-05-05	0	12.14	12.00	12.14	11.90	12.40	273,000	3,305,240	12.107	7.710	7.621	7.710	7.557	7.875	429,876	7.6888	-1.62%
2015-05-04	0	12.34	12.30	12.34	11.80	12.36	295,000	3,584,140	12.150	7.837	7.811	7.837	7.494	7.849	464,518	7.7158	5.47%
2015-04-30	0	11.70	11.68	11.70	11.64	11.70	145,514	1,699,051	11.676	7.430	7.418	7.430	7.392	7.430	229,132	7.4152	0.69%
2015-04-29	0	11.62	11.56	11.62	11.50	11.62	71,000	822,100	11.579	7.379	7.341	7.379	7.303	7.379	111,799	7.3534	0.69%
2015-04-28	0	11.54	11.44	11.54	11.36	11.58	126,000	1,448,340	11.495	7.329	7.265	7.329	7.214	7.354	198,404	7.2999	1.05%
2015-04-27	0	11.42	11.36	11.44	11.28	11.46	207,000	2,346,820	11.337	7.252	7.214	7.265	7.164	7.278	325,950	7.1999	0.53%
2015-04-24	0	11.36	11.26	11.40	11.24	11.40	187,000	2,111,940	11.294	7.214	7.151	7.240	7.138	7.240	294,457	7.1723	0.53%
2015-04-23	0	11.30	11.24	11.30	11.24	11.36	148,200	1,672,248	11.284	7.176	7.138	7.176	7.138	7.214	233,361	7.1659	0.53%
2015-04-22	0	11.24	11.18	11.24	11.18	11.40	129,000	1,451,040	11.248	7.138	7.100	7.138	7.100	7.240	203,128	7.1435	0.36%
2015-04-21	0	11.20	11.16	11.20	11.04	11.40	58,000	650,980	11.224	7.113	7.087	7.113	7.011	7.240	91,329	7.1279	2.38%
2015-04-20	0	10.94	10.88	10.96	10.90	11.18	58,000	634,540	10.940	6.948	6.910	6.960	6.922	7.100	91,329	6.9479	-2.50%
2015-04-17	0	11.22	11.14	11.22	11.14	11.46	184,000	2,063,300	11.214	7.125	7.075	7.125	7.075	7.278	289,733	7.1214	0.00%
2015-04-16	0	11.22	11.16	11.22	11.16	11.28	140,000	1,569,100	11.208	7.125	7.087	7.125	7.087	7.164	220,449	7.1177	0.18%
2015-04-15	0	11.20	11.12	11.20	11.10	11.26	115,680	1,291,280	11.163	7.113	7.062	7.113	7.049	7.151	182,154	7.0889	0.18%
2015-04-14	0	11.18	11.16	11.18	11.12	11.28	112,000	1,251,120	11.171	7.100	7.087	7.100	7.062	7.164	176,359	7.0942	0.72%
2015-04-13	0	11.10	10.92	11.12	10.74	11.38	156,000	1,741,460	11.163	7.049	6.935	7.062	6.821	7.227	245,643	7.0894	-0.18%
2015-04-10	0	11.12	11.06	11.12	11.02	11.38	141,300	1,570,140	11.112	7.062	7.024	7.062	6.998	7.227	222,496	7.0569	0.36%
2015-04-09	0	11.08	10.98	11.08	10.92	11.12	179,000	1,970,120	11.006	7.037	6.973	7.037	6.935	7.062	281,860	6.9897	0.73%
2015-04-08	0	11.00	10.94	11.00	10.82	11.18	372,000	4,096,980	11.013	6.986	6.948	6.986	6.871	7.100	585,765	6.9942	-1.43%
2015-04-02	0	11.16	11.16	11.24	11.00	11.24	257,000	2,857,800	11.120	7.087	7.087	7.138	6.986	7.138	404,682	7.0618	0.36%
2015-04-01	0	11.12	11.10	11.12	10.96	11.16	199,000	2,203,580	11.073	7.062	7.049	7.062	6.960	7.087	313,353	7.0323	1.46%
2015-03-31	0	10.96	10.96	11.10	10.96	11.36	281,000	3,113,320	11.079	6.960	6.960	7.049	6.960	7.214	442,473	7.0362	-0.72%
2015-03-30	0	11.04	11.02	11.06	10.68	11.04	581,590	6,344,290	10.909	7.011	6.998	7.024	6.783	7.011	915,793	6.9276	3.95%
2015-03-27	0	10.62	10.60	10.64	10.46	10.70	212,000	2,251,960	10.622	6.744	6.732	6.757	6.643	6.795	333,823	6.7460	1.72%
2015-03-26	0	10.44	10.40	10.48	10.38	10.50	233,000	2,435,260	10.452	6.630	6.605	6.656	6.592	6.668	366,890	6.6376	0.38%
2015-03-25	0	10.40	10.38	10.44	10.32	10.44	79,000	821,780	10.402	6.605	6.592	6.630	6.554	6.630	124,396	6.6061	-0.19%
2015-03-24	0	10.42	10.40	10.46	10.40	10.48	148,000	1,545,700	10.444	6.617	6.605	6.643	6.605	6.656	233,046	6.6326	-0.57%
2015-03-23	0	10.48	10.46	10.48	10.40	10.50	142,000	1,485,200	10.459	6.656	6.643	6.656	6.605	6.668	223,598	6.6423	0.00%
2015-03-20	0	10.48	10.42	10.48	10.24	10.50	86,000	895,020	10.407	6.656	6.617	6.656	6.503	6.668	135,419	6.6093	1.16%
2015-03-19	0	10.36	10.28	10.36	10.30	10.38	51,300	529,820	10.328	6.579	6.528	6.579	6.541	6.592	80,779	6.5589	0.78%
2015-03-18	0	10.28	10.28	10.30	10.22	10.30	109,000	1,117,080	10.248	6.528	6.528	6.541	6.490	6.541	171,635	6.5084	0.00%
2015-03-17	0	10.28	10.26	10.30	10.20	10.32	166,000	1,701,740	10.251	6.528	6.516	6.541	6.478	6.554	261,390	6.5104	0.39%
2015-03-16	0	10.24	10.16	10.24	10.16	10.26	90,000	916,460	10.183	6.503	6.452	6.503	6.452	6.516	141,717	6.4668	1.39%
2015-03-13	0	10.10	10.08	10.16	10.08	10.16	41,000	415,480	10.134	6.414	6.401	6.452	6.401	6.452	64,560	6.4356	0.00%
2015-03-12	0	10.10	10.02	10.10	10.00	10.10	17,000	171,180	10.069	6.414	6.363	6.414	6.351	6.414	26,769	6.3948	0.20%
2015-03-11	0	10.08	10.06	10.10	10.08	10.12	61,000	615,580	10.091	6.401	6.389	6.414	6.401	6.427	96,053	6.4088	0.00%
2015-03-10	0	10.08	10.08	10.14	10.06	10.16	42,000	424,000	10.095	6.401	6.401	6.440	6.389	6.452	66,135	6.4112	0.20%
2015-03-09	0	10.06	10.06	10.12	10.04	10.10	51,000	513,400	10.067	6.389	6.389	6.427	6.376	6.414	80,306	6.3930	-0.20%
2015-03-06	0	10.08	10.08	10.20	10.06	10.28	171,000	1,744,720	10.203	6.401	6.401	6.478	6.389	6.528	269,263	6.4796	-1.95%
2015-03-05	0	10.28	10.28	10.30	10.20	10.32	254,000	2,609,480	10.274	6.528	6.528	6.541	6.478	6.554	399,958	6.5244	0.98%
2015-03-04	0	10.18	10.16	10.18	10.14	10.40	95,000	978,800	10.303	6.465	6.452	6.465	6.440	6.605	149,590	6.5432	-1.17%
2015-03-03	0	10.30	10.30	10.34	10.10	10.50	258,000	2,654,600	10.289	6.541	6.541	6.567	6.414	6.668	406,256	6.5343	2.39%
2015-03-02	0	10.06	10.00	10.06	9.970	10.06	135,000	1,351,160	10.009	6.389	6.351	6.389	6.332	6.389	212,576	6.3561	0.60%
2015-02-27	0	10.00	10.00	10.02	10.00	10.04	99,720	999,028	10.018	6.351	6.351	6.363	6.351	6.376	157,023	6.3623	-0.40%
2015-02-26	0	10.04	10.00	10.04	9.960	10.12	125,000	1,250,500	10.004	6.376	6.351	6.376	6.325	6.427	196,830	6.3532	0.60%
2015-02-25	0	9.980	9.860	9.980	9.940	9.980	161,000	1,603,170	9.9576	6.338	6.262	6.338	6.313	6.338	253,516	6.3237	0.40%
2015-02-24	0	9.940	9.880	9.940	9.900	9.940	65,000	644,000	9.9077	6.313	6.274	6.313	6.287	6.313	102,351	6.2921	0.20%
2015-02-23	0	9.920	9.900	9.930	9.850	9.920	78,000	771,710	9.8937	6.300	6.287	6.306	6.255	6.300	122,822	6.2832	0.40%
2015-02-18	0	9.880	9.810	9.900	9.800	9.880	86,000	844,250	9.8169	6.274	6.230	6.287	6.224	6.274	135,419	6.2344	0.30%
2015-02-17	0	9.850	9.800	9.850	9.780	9.850	51,200	503,450	9.8330	6.255	6.224	6.255	6.211	6.255	80,621	6.2446	-0.10%
2015-02-16	0	9.860	9.790	9.860	9.810	9.900	2,000	19,710	9.8550	6.262	6.217	6.262	6.230	6.287	3,149	6.2586	0.82%
2015-02-13	0	9.780	9.750	9.800	9.780	9.800	57,000	557,600	9.7825	6.211	6.192	6.224	6.211	6.224	89,754	6.2125	0.20%
2015-02-12	0	9.760	9.750	9.790	9.750	9.780	23,000	224,460	9.7591	6.198	6.192	6.217	6.192	6.211	36,217	6.1977	-0.10%
2015-02-11	0	9.770	9.770	9.790	9.760	9.800	8,000	78,200	9.7750	6.205	6.205	6.217	6.198	6.224	12,597	6.2078	-0.31%
2015-02-10	0	9.800	9.750	9.800	9.800	9.800	2,000	19,600	9.8000	6.224	6.192	6.224	6.224	6.224	3,149	6.2237	0.00%
2015-02-09	0	9.800	9.770	9.800	9.800	9.890	8,000	78,530	9.8163	6.224	6.205	6.224	6.224	6.281	12,597	6.2340	0.20%
2015-02-06	0	9.780	9.780	9.800	9.770	9.800	12,000	117,390	9.7825	6.211	6.211	6.224	6.205	6.224	18,896	6.2125	-0.10%
2015-02-05	0	9.790	9.780	9.830	9.790	9.800	41,000	401,430	9.7910	6.217	6.211	6.243	6.217	6.224	64,560	6.2179	-0.41%
2015-02-04	0	9.830	9.800	9.830	9.780	9.830	93,000	911,520	9.8013	6.243	6.224	6.243	6.211	6.243	146,441	6.2245	0.31%
2015-02-03	0	9.800	9.780	9.800	9.800	9.820	60,500	593,265	9.8060	6.224	6.211	6.224	6.224	6.236	95,266	6.2275	-0.20%
2015-02-02	0	9.820	9.810	9.850	9.810	9.820	54,000	530,250	9.8194	6.236	6.230	6.255	6.230	6.236	85,030	6.2360	0.00%
2015-01-30	0	9.820	9.800	9.820	9.800	9.820	29,000	284,660	9.8159	6.236	6.224	6.236	6.224	6.236	45,664	6.2337	0.41%
2015-01-29	0	9.780	9.780	9.800	9.780	9.800	16,000	156,760	9.7975	6.211	6.211	6.224	6.211	6.224	25,194	6.2221	-0.20%
2015-01-28	0	9.800	9.780	9.800	9.750	9.800	27,000	264,460	9.7948	6.224	6.211	6.224	6.192	6.224	42,515	6.2204	0.00%
2015-01-27	0	9.800	9.780	9.820	9.770	9.830	45,760	447,802	9.7859	6.224	6.211	6.236	6.205	6.243	72,055	6.2147	0.00%
2015-01-26	0	9.800	9.800	9.830	9.780	9.820	4,100	40,210	9.8073	6.224	6.224	6.243	6.211	6.236	6,456	6.2283	-0.10%
2015-01-23	0	9.810	9.800	9.830	9.760	9.830	57,000	557,870	9.7872	6.230	6.224	6.243	6.198	6.243	89,754	6.2155	0.41%
2015-01-22	0	9.770	9.770	9.790	9.770	9.810	74,000	724,080	9.7849	6.205	6.205	6.217	6.205	6.230	116,523	6.2140	-0.41%
2015-01-21	0	9.810	9.810	9.850	9.730	9.910	93,000	916,870	9.8588	6.230	6.230	6.255	6.179	6.294	146,441	6.2610	1.13%
2015-01-20	0	9.700	9.700	9.820	9.690	9.730	49,000	475,430	9.7027	6.160	6.160	6.236	6.154	6.179	77,157	6.1618	0.10%
2015-01-19	0	9.690	9.690	9.720	9.670	9.730	29,000	281,120	9.6938	6.154	6.154	6.173	6.141	6.179	45,664	6.1562	-0.72%
2015-01-16	0	9.760	9.700	9.760	9.770	9.780	10,000	97,750	9.7750	6.198	6.160	6.198	6.205	6.211	15,746	6.2078	-0.20%
2015-01-15	0	9.780	9.750	9.780	9.630	9.800	17,000	166,240	9.7788	6.211	6.192	6.211	6.116	6.224	26,769	6.2102	-0.41%
2015-01-14	0	9.820	9.760	9.820	9.680	9.940	49,000	478,620	9.7678	6.236	6.198	6.236	6.147	6.313	77,157	6.2032	1.45%
2015-01-13	0	9.680	9.680	9.760	9.670	9.680	18,000	174,210	9.6783	6.147	6.147	6.198	6.141	6.147	28,343	6.1464	0.10%
2015-01-12	0	9.670	9.670	9.740	9.610	9.760	14,000	135,270	9.6621	6.141	6.141	6.186	6.103	6.198	22,045	6.1361	-0.82%
2015-01-09	0	9.750	9.740	9.750	9.740	9.800	89,000	867,710	9.7496	6.192	6.186	6.192	6.186	6.224	140,143	6.1916	0.10%
2015-01-08	0	9.740	9.700	9.740	9.680	9.740	20,000	193,980	9.6990	6.186	6.160	6.186	6.147	6.186	31,493	6.1595	0.62%
2015-01-07	0	9.680	9.660	9.720	9.640	9.680	51,000	492,280	9.6525	6.147	6.135	6.173	6.122	6.147	80,306	6.1300	0.10%
2015-01-06	0	9.670	9.600	9.670	9.690	9.740	10,000	97,020	9.7020	6.141	6.097	6.141	6.154	6.186	15,746	6.1614	0.10%
2015-01-05	0	9.660	9.660	9.720	9.650	9.650	7,000	67,550	9.6500	6.135	6.135	6.173	6.128	6.128	11,022	6.1284	-0.41%
2015-01-02	0	9.700	9.660	9.710	9.620	9.700	62,000	600,080	9.6787	6.160	6.135	6.167	6.109	6.160	97,627	6.1466	1.04%
2014-12-31	0	9.600	9.570	9.630	-	-	0	0	-	6.097	6.078	6.116	-	-	0	-	0.00%
2014-12-30	0	9.600	9.600	9.620	9.580	9.620	39,000	374,400	9.6000	6.097	6.097	6.109	6.084	6.109	61,411	6.0966	-0.31%
2014-12-29	0	9.630	9.620	9.660	9.620	9.630	72,334	696,493	9.6288	6.116	6.109	6.135	6.109	6.116	113,900	6.1150	0.00%
2014-12-24	0	9.630	9.630	9.650	-	-	0	0	-	6.116	6.116	6.128	-	-	0	-	0.10%
2014-12-23	0	9.620	9.620	9.640	9.610	9.620	18,000	173,020	9.6122	6.109	6.109	6.122	6.103	6.109	28,343	6.1044	-0.62%
2014-12-22	0	9.680	9.650	9.680	9.680	9.710	31,000	300,400	9.6903	6.147	6.128	6.147	6.147	6.167	48,814	6.1540	0.83%
2014-12-19	0	9.600	9.550	9.600	9.510	9.600	65,000	621,560	9.5625	6.097	6.065	6.097	6.039	6.097	102,351	6.0728	-0.10%
2014-12-18	0	9.610	9.600	9.610	9.600	9.610	17,000	163,300	9.6059	6.103	6.097	6.103	6.097	6.103	26,769	6.1004	0.00%
2014-12-17	0	9.610	9.570	9.610	9.610	9.610	2,000	19,220	9.6100	6.103	6.078	6.103	6.103	6.103	3,149	6.1030	0.00%
2014-12-16	0	9.610	9.610	9.630	9.590	9.600	22,000	211,180	9.5991	6.103	6.103	6.116	6.090	6.097	34,642	6.0961	0.10%
2014-12-15	0	9.600	9.570	9.600	9.600	9.600	6,000	57,600	9.6000	6.097	6.078	6.097	6.097	6.097	9,448	6.0966	-0.21%
2014-12-12	0	9.620	9.620	9.670	9.620	9.620	3,000	28,860	9.6200	6.109	6.109	6.141	6.109	6.109	4,724	6.1093	0.00%
2014-12-11	0	9.620	9.600	9.670	9.610	9.620	15,000	144,170	9.6113	6.109	6.097	6.141	6.103	6.109	23,620	6.1038	0.00%
2014-12-10	0	9.620	9.620	9.670	9.570	9.610	22,000	211,020	9.5918	6.109	6.109	6.141	6.078	6.103	34,642	6.0914	0.31%
2014-12-09	0	9.590	9.550	9.600	9.550	9.640	107,000	1,027,010	9.5982	6.090	6.065	6.097	6.065	6.122	168,486	6.0955	-0.52%
2014-12-08	0	9.640	9.640	9.690	9.630	9.630	5,000	48,150	9.6300	6.122	6.122	6.154	6.116	6.116	7,873	6.1157	0.21%
2014-12-05	0	9.620	9.620	9.680	9.610	9.700	75,000	722,990	9.6399	6.109	6.109	6.147	6.103	6.160	118,098	6.1220	-0.21%
2014-12-04	0	9.640	9.600	9.710	9.580	9.640	45,920	440,678	9.5966	6.122	6.097	6.167	6.084	6.122	72,307	6.0945	0.42%
2014-12-03	0	9.600	9.590	9.610	9.600	9.670	60,000	577,500	9.6250	6.097	6.090	6.103	6.097	6.141	94,478	6.1125	-0.83%
2014-12-02	0	9.680	9.600	9.680	9.590	9.750	22,000	212,310	9.6505	6.147	6.097	6.147	6.090	6.192	34,642	6.1287	1.04%
2014-12-01	0	9.580	9.560	9.590	9.560	9.620	77,000	739,240	9.6005	6.084	6.071	6.090	6.071	6.109	121,247	6.0970	-0.21%
2014-11-28	0	9.600	9.590	9.600	9.590	9.620	154,000	1,478,460	9.6004	6.097	6.090	6.097	6.090	6.109	242,494	6.0969	-0.31%
2014-11-27	0	9.630	9.620	9.630	9.600	9.660	34,000	326,920	9.6153	6.116	6.109	6.116	6.097	6.135	53,538	6.1064	0.00%
2014-11-26	0	9.630	9.630	9.660	9.600	9.670	502,000	4,822,070	9.6057	6.116	6.116	6.135	6.097	6.141	790,468	6.1003	-0.72%
2014-11-25	0	9.700	9.700	9.740	-	-	0	0	-	6.160	6.160	6.186	-	-	0	-	0.00%
2014-11-24	0	9.700	9.680	9.750	9.660	9.770	267,000	2,594,740	9.7181	6.160	6.147	6.192	6.135	6.205	420,428	6.1717	0.73%
2014-11-21	0	9.630	9.630	9.730	9.570	9.760	111,000	1,068,530	9.6264	6.116	6.116	6.179	6.078	6.198	174,785	6.1134	-0.62%
2014-11-20	0	9.690	9.680	9.690	9.680	9.690	22,000	212,980	9.6809	6.154	6.147	6.154	6.147	6.154	34,642	6.1480	0.10%
2014-11-19	0	9.680	9.680	9.690	9.660	9.720	40,000	387,640	9.6910	6.147	6.147	6.154	6.135	6.173	62,985	6.1544	-0.21%
2014-11-18	0	9.700	9.700	9.720	9.690	9.770	126,000	1,223,100	9.7071	6.160	6.160	6.173	6.154	6.205	198,404	6.1647	-0.31%
2014-11-17	0	9.730	9.720	9.740	9.710	9.810	314,000	3,061,010	9.7484	6.179	6.173	6.186	6.167	6.230	494,436	6.1909	-0.71%
2014-11-14	0	9.800	9.790	9.800	9.780	9.810	30,000	294,210	9.8070	6.224	6.217	6.224	6.211	6.230	47,239	6.2281	0.20%
2014-11-13	0	9.780	9.770	9.780	9.770	9.880	33,000	323,740	9.8103	6.211	6.205	6.211	6.205	6.274	51,963	6.2302	0.10%
2014-11-12	0	9.770	9.760	9.790	9.770	9.940	79,000	773,180	9.7871	6.205	6.198	6.217	6.205	6.313	124,396	6.2155	-0.31%
2014-11-11	0	9.800	9.770	9.820	9.780	9.880	22,900	224,413	9.7997	6.224	6.205	6.236	6.211	6.274	36,059	6.2235	-0.10%
2014-11-10	0	9.810	9.810	9.880	9.790	9.860	25,250	248,155	9.8279	6.230	6.230	6.274	6.217	6.262	39,760	6.2414	-0.10%
2014-11-07	0	9.820	9.760	9.820	-	-	0	0	-	6.236	6.198	6.236	-	-	0	-	0.00%
2014-11-06	0	9.820	9.760	9.820	9.760	9.880	44,000	430,920	9.7936	6.236	6.198	6.236	6.198	6.274	69,284	6.2196	0.51%
2014-11-05	0	9.770	9.750	9.790	9.770	9.790	26,000	254,080	9.7723	6.205	6.192	6.217	6.205	6.217	40,941	6.2061	0.00%
2014-11-04	0	9.770	9.770	9.830	9.770	9.870	41,000	402,770	9.8237	6.205	6.205	6.243	6.205	6.268	64,560	6.2387	0.00%
2014-11-03	0	9.770	9.750	9.830	9.770	9.790	22,000	214,980	9.7718	6.205	6.192	6.243	6.205	6.217	34,642	6.2058	-0.20%
2014-10-31	0	9.790	9.780	9.830	9.790	9.790	10,000	97,900	9.7900	6.217	6.211	6.243	6.217	6.217	15,746	6.2173	0.00%
2014-10-30	0	9.790	9.740	9.790	-	-	0	0	-	6.217	6.186	6.217	-	-	0	-	-0.10%
2014-10-29	0	9.800	9.750	9.800	9.730	9.850	19,000	185,990	9.7889	6.224	6.192	6.224	6.179	6.255	29,918	6.2166	0.72%
2014-10-28	0	9.730	9.730	9.800	9.720	9.740	32,000	311,320	9.7288	6.179	6.179	6.224	6.173	6.186	50,388	6.1784	0.72%
2014-10-27	0	9.660	9.660	9.700	9.660	9.700	18,000	174,400	9.6889	6.135	6.135	6.160	6.135	6.160	28,343	6.1531	-0.82%
2014-10-24	0	9.740	9.740	9.770	9.730	9.780	38,000	370,900	9.7605	6.186	6.186	6.205	6.179	6.211	59,836	6.1986	-0.41%
2014-10-23	0	9.780	9.720	9.780	9.780	9.830	9,000	88,260	9.8067	6.211	6.173	6.211	6.211	6.243	14,172	6.2279	-1.01%
2014-10-22	0	9.880	9.750	9.880	9.750	9.890	37,000	363,420	9.8222	6.274	6.192	6.274	6.192	6.281	58,262	6.2377	1.33%
2014-10-21	0	9.750	9.700	9.750	9.700	9.750	25,440	247,096	9.7129	6.192	6.160	6.192	6.160	6.192	40,059	6.1683	-0.31%
2014-10-20	0	9.780	9.700	9.780	9.750	9.850	14,000	136,930	9.7807	6.211	6.160	6.211	6.192	6.255	22,045	6.2114	0.31%
2014-10-17	0	9.750	9.700	9.750	9.760	9.800	6,000	58,600	9.7667	6.192	6.160	6.192	6.198	6.224	9,448	6.2025	-0.31%
2014-10-16	0	9.780	9.700	9.780	9.750	9.990	35,000	342,370	9.7820	6.211	6.160	6.211	6.192	6.344	55,112	6.2122	-0.10%
2014-10-15	0	9.790	9.730	9.790	9.750	9.800	61,000	596,920	9.7856	6.217	6.179	6.217	6.192	6.224	96,053	6.2145	0.93%
2014-10-14	0	9.700	9.700	9.780	9.650	9.870	59,523	584,422	9.8184	6.160	6.160	6.211	6.128	6.268	93,727	6.2354	0.52%
2014-10-13	0	9.650	9.610	9.650	-	-	0	0	-	6.128	6.103	6.128	-	-	0	-	-0.10%
2014-10-10	0	9.660	9.660	9.670	9.650	9.700	30,000	290,670	9.6890	6.135	6.135	6.141	6.128	6.160	47,239	6.1532	-1.23%
2014-10-09	0	9.780	9.720	9.790	9.700	9.810	151,000	1,470,490	9.7383	6.211	6.173	6.217	6.160	6.230	237,770	6.1845	0.82%
2014-10-08	0	9.700	9.690	9.750	9.700	9.830	85,000	825,530	9.7121	6.160	6.154	6.192	6.160	6.243	133,844	6.1678	-1.12%
2014-10-07	0	9.810	9.730	9.810	9.770	9.880	24,000	235,900	9.8292	6.230	6.179	6.230	6.205	6.274	37,791	6.2422	0.62%
2014-10-06	0	9.750	9.730	9.760	9.640	9.750	31,000	300,910	9.7068	6.192	6.179	6.198	6.122	6.192	48,814	6.1645	1.04%
2014-10-03	0	9.650	9.650	9.670	9.550	9.650	61,000	583,300	9.5623	6.128	6.128	6.141	6.065	6.128	96,053	6.0727	-0.72%
2014-09-30	0	9.720	9.720	9.730	9.710	9.760	73,000	710,240	9.7293	6.173	6.173	6.179	6.167	6.198	114,948	6.1788	-0.92%
2014-09-29	0	9.810	9.810	9.840	9.720	9.850	54,000	528,990	9.7961	6.230	6.230	6.249	6.173	6.255	85,030	6.2212	-1.70%
2014-09-26	0	9.980	9.900	9.980	9.700	9.980	76,000	756,600	9.9553	6.338	6.287	6.338	6.160	6.338	119,672	6.3223	0.30%
2014-09-25	0	10.12	10.10	10.12	10.08	10.12	32,000	323,440	10.108	6.319	6.306	6.319	6.294	6.319	51,249	6.3111	0.00%
2014-09-24	0	10.12	10.10	10.12	10.04	10.16	66,000	666,580	10.100	6.319	6.306	6.319	6.269	6.344	105,702	6.3062	-0.59%
2014-09-23	0	10.18	10.00	10.18	9.990	10.20	158,000	1,595,680	10.099	6.356	6.244	6.356	6.238	6.369	253,043	6.3060	1.80%
2014-09-22	0	10.00	9.940	10.00	10.00	10.02	20,000	200,040	10.002	6.244	6.207	6.244	6.244	6.256	32,031	6.2452	-0.20%
2014-09-19	0	10.02	9.980	10.02	9.990	10.08	60,400	604,094	10.002	6.256	6.232	6.256	6.238	6.294	96,733	6.2450	0.20%
2014-09-18	0	10.00	10.00	10.02	10.00	10.02	68,000	680,640	10.009	6.244	6.244	6.256	6.244	6.256	108,905	6.2499	-0.60%
2014-09-17	0	10.06	10.04	10.06	10.02	10.10	118,000	1,186,920	10.059	6.281	6.269	6.281	6.256	6.306	188,982	6.2806	0.00%
2014-09-16	0	10.06	10.00	10.10	10.06	10.12	20,000	202,000	10.100	6.281	6.244	6.306	6.281	6.319	32,031	6.3064	-0.40%
2014-09-15	0	10.10	10.10	10.18	10.00	10.18	19,000	190,900	10.047	6.306	6.306	6.356	6.244	6.356	30,429	6.2736	-0.79%
2014-09-12	0	10.18	10.12	10.18	10.10	10.18	24,000	242,800	10.117	6.356	6.319	6.356	6.306	6.356	38,437	6.3168	0.39%
2014-09-11	0	10.14	10.12	10.16	10.14	10.18	28,000	284,280	10.153	6.331	6.319	6.344	6.331	6.356	44,843	6.3394	0.00%
2014-09-10	0	10.14	10.16	10.18	10.14	10.26	42,000	429,020	10.215	6.331	6.344	6.356	6.331	6.406	67,265	6.3781	-0.59%
2014-09-08	0	10.20	10.20	10.22	10.18	10.24	151,000	1,543,380	10.221	6.369	6.369	6.381	6.356	6.394	241,833	6.3820	0.00%
2014-09-05	0	10.20	10.18	10.22	10.16	10.24	39,000	397,940	10.204	6.369	6.356	6.381	6.344	6.394	62,460	6.3711	-0.78%
2014-09-04	0	10.28	10.20	10.30	10.04	10.38	234,000	2,386,380	10.198	6.419	6.369	6.431	6.269	6.481	374,760	6.3677	2.80%
2014-09-03	0	10.00	10.00	10.04	10.00	10.10	142,000	1,422,960	10.021	6.244	6.244	6.269	6.244	6.306	227,419	6.2570	0.00%
2014-09-02	0	10.00	9.980	10.02	9.950	10.00	84,000	839,060	9.9888	6.244	6.232	6.256	6.213	6.244	134,529	6.2370	0.20%
2014-09-01	0	9.980	9.940	9.980	9.900	9.980	52,000	516,050	9.9240	6.232	6.207	6.232	6.182	6.232	83,280	6.1966	0.50%
2014-08-29	0	9.930	9.930	9.960	9.910	9.910	1,000	9,910	9.9100	6.200	6.200	6.219	6.188	6.188	1,602	6.1878	0.20%
2014-08-28	0	9.910	9.910	9.990	9.910	10.04	112,000	1,121,000	10.009	6.188	6.188	6.238	6.188	6.269	179,372	6.2496	-1.49%
2014-08-27	0	10.06	10.04	10.08	10.02	10.08	78,000	784,720	10.061	6.281	6.269	6.294	6.256	6.294	124,920	6.2818	0.00%
2014-08-26	0	10.06	10.04	10.08	10.02	10.06	199,000	1,999,880	10.050	6.281	6.269	6.294	6.256	6.281	318,706	6.2750	0.60%
2014-08-25	0	10.00	10.00	10.04	9.990	10.06	30,000	300,540	10.018	6.244	6.244	6.269	6.238	6.281	48,046	6.2552	-0.40%
2014-08-22	0	10.04	10.02	10.04	9.980	10.04	60,000	600,240	10.004	6.269	6.256	6.269	6.232	6.269	96,092	6.2465	0.40%
2014-08-21	0	10.00	9.990	10.06	10.00	10.12	225,000	2,265,200	10.068	6.244	6.238	6.281	6.244	6.319	360,346	6.2862	0.00%
2014-08-20	0	10.00	9.990	10.00	10.00	10.06	110,000	1,100,120	10.001	6.244	6.238	6.244	6.244	6.281	176,169	6.2447	0.10%
2014-08-19	0	9.990	9.970	10.00	9.970	10.00	209,000	2,087,950	9.9902	6.238	6.225	6.244	6.225	6.244	334,722	6.2379	0.20%
2014-08-18	0	9.970	9.920	9.970	9.980	10.00	23,000	229,930	9.9970	6.225	6.194	6.225	6.232	6.244	36,835	6.2421	-0.20%
2014-08-15	0	9.990	9.990	10.00	9.910	9.990	53,000	527,130	9.9458	6.238	6.238	6.244	6.188	6.238	84,882	6.2102	0.81%
2014-08-14	0	9.910	9.900	9.940	9.870	9.920	86,000	851,460	9.9007	6.188	6.182	6.207	6.163	6.194	137,732	6.1820	0.30%
2014-08-13	0	9.880	9.860	9.900	9.880	9.880	42,000	414,960	9.8800	6.169	6.157	6.182	6.169	6.169	67,265	6.1691	0.30%
2014-08-12	0	9.850	9.820	9.870	9.850	9.850	19,000	187,150	9.8500	6.150	6.132	6.163	6.150	6.150	30,429	6.1503	0.41%
2014-08-11	0	9.810	9.790	9.830	9.800	9.840	92,000	902,450	9.8092	6.125	6.113	6.138	6.119	6.144	147,342	6.1249	0.31%
2014-08-08	0	9.780	9.750	9.790	9.750	9.800	52,000	507,750	9.7644	6.107	6.088	6.113	6.088	6.119	83,280	6.0969	0.20%
2014-08-07	0	9.760	9.740	9.780	9.740	9.760	37,000	360,850	9.7527	6.094	6.082	6.107	6.082	6.094	59,257	6.0896	0.10%
2014-08-06	0	9.750	9.750	9.810	9.750	9.830	16,000	156,410	9.7756	6.088	6.088	6.125	6.088	6.138	25,625	6.1039	-0.10%
2014-08-05	0	9.760	9.760	9.770	9.720	9.780	38,000	369,970	9.7361	6.094	6.094	6.100	6.069	6.107	60,859	6.0792	0.10%
2014-08-04	0	9.750	9.750	9.820	9.720	9.860	7,000	68,300	9.7571	6.088	6.088	6.132	6.069	6.157	11,211	6.0924	0.41%
2014-08-01	0	9.710	9.710	9.780	9.690	9.760	16,000	155,820	9.7388	6.063	6.063	6.107	6.050	6.094	25,625	6.0809	-0.51%
2014-07-31	0	9.760	9.760	9.780	9.760	9.820	42,000	411,520	9.7981	6.094	6.094	6.107	6.094	6.132	67,265	6.1179	0.00%
2014-07-30	0	9.760	9.760	9.780	9.740	9.760	18,000	175,460	9.7478	6.094	6.094	6.107	6.082	6.094	28,828	6.0865	0.10%
2014-07-29	0	9.750	9.740	9.760	9.730	9.760	41,000	399,600	9.7463	6.088	6.082	6.094	6.075	6.094	65,663	6.0856	0.21%
2014-07-28	0	9.730	9.720	9.760	9.730	9.760	40,450	394,139	9.7439	6.075	6.069	6.094	6.075	6.094	64,782	6.0841	0.10%
2014-07-25	0	9.720	9.670	9.720	9.650	9.780	14,500	140,555	9.6934	6.069	6.038	6.069	6.025	6.107	23,222	6.0526	0.62%
2014-07-24	0	9.660	9.640	9.680	9.650	9.700	68,000	657,300	9.6662	6.032	6.019	6.044	6.025	6.057	108,905	6.0356	0.00%
2014-07-23	0	9.660	9.630	9.660	9.640	9.670	34,000	328,090	9.6497	6.032	6.013	6.032	6.019	6.038	54,452	6.0253	0.21%
2014-07-22	0	9.640	9.640	9.710	9.600	9.730	20,000	193,240	9.6620	6.019	6.019	6.063	5.994	6.075	32,031	6.0329	0.10%
2014-07-21	0	9.630	9.630	9.660	9.500	9.700	80,940	775,890	9.5860	6.013	6.013	6.032	5.932	6.057	129,629	5.9855	-0.93%
2014-07-18	0	9.720	9.600	9.720	9.720	9.750	50,000	485,290	9.7058	6.069	5.994	6.069	6.069	6.088	80,077	6.0603	0.41%
2014-07-17	0	9.680	9.600	9.680	9.670	9.680	31,000	300,060	9.6794	6.044	5.994	6.044	6.038	6.044	49,648	6.0438	-0.10%
2014-07-16	0	9.690	9.660	9.690	9.690	9.800	73,000	711,550	9.7473	6.050	6.032	6.050	6.050	6.119	116,912	6.0862	-0.10%
2014-07-15	0	9.700	9.700	9.710	9.630	9.740	40,000	387,580	9.6895	6.057	6.057	6.063	6.013	6.082	64,062	6.0501	1.25%
2014-07-14	0	9.580	9.580	9.690	9.580	9.580	7,000	67,060	9.5800	5.982	5.982	6.050	5.982	5.982	11,211	5.9817	0.21%
2014-07-11	0	9.560	9.560	9.620	9.560	9.560	6,500	62,110	9.5554	5.969	5.969	6.007	5.969	5.969	10,410	5.9664	-0.10%
2014-07-10	0	9.570	9.560	9.610	9.500	9.590	33,000	315,420	9.5582	5.975	5.969	6.000	5.932	5.988	52,851	5.9681	0.21%
2014-07-09	0	9.550	9.550	9.650	9.550	9.580	22,000	210,300	9.5591	5.963	5.963	6.025	5.963	5.982	35,234	5.9687	-1.04%
2014-07-08	0	9.650	9.580	9.650	9.600	9.650	36,000	345,850	9.6069	6.025	5.982	6.025	5.994	6.025	57,655	5.9986	0.21%
2014-07-07	0	9.630	9.630	9.750	9.630	9.630	12,000	115,560	9.6300	6.013	6.013	6.088	6.013	6.013	19,218	6.0130	-0.72%
2014-07-04	0	9.700	9.600	9.720	9.700	9.700	4,000	38,800	9.7000	6.057	5.994	6.069	6.057	6.057	6,406	6.0567	-0.41%
2014-07-03	0	9.740	9.670	9.740	9.650	9.750	25,012	243,568	9.7380	6.082	6.038	6.082	6.025	6.088	40,058	6.0804	1.46%
2014-07-02	0	9.600	9.580	9.650	9.580	9.700	14,456	138,621	9.5892	5.994	5.982	6.025	5.982	6.057	23,152	5.9875	0.52%
2014-06-30	0	9.550	9.530	9.630	9.550	9.550	18,000	171,900	9.5500	5.963	5.951	6.013	5.963	5.963	28,828	5.9630	0.00%
2014-06-27	0	9.550	9.510	9.650	9.550	9.570	8,000	76,480	9.5600	5.963	5.938	6.025	5.963	5.975	12,812	5.9693	-0.10%
2014-06-26	0	9.560	9.560	9.610	9.550	9.550	2,000	19,100	9.5500	5.969	5.969	6.000	5.963	5.963	3,203	5.9630	0.00%
2014-06-25	0	9.560	9.530	9.570	9.560	9.570	25,000	239,110	9.5644	5.969	5.951	5.975	5.969	5.975	40,038	5.9720	0.42%
2014-06-24	0	9.520	9.520	9.600	9.520	9.520	17,000	161,840	9.5200	5.944	5.944	5.994	5.944	5.944	27,226	5.9443	0.00%
2014-06-23	0	9.520	9.520	9.600	9.520	9.550	17,000	162,290	9.5465	5.944	5.944	5.994	5.944	5.963	27,226	5.9608	0.42%
2014-06-20	0	9.480	9.460	9.600	9.460	9.890	108,000	1,029,090	9.5286	5.919	5.907	5.994	5.907	6.175	172,966	5.9497	-1.76%
2014-06-19	0	9.650	9.650	9.680	9.600	9.650	24,384	234,098	9.6005	6.025	6.025	6.044	5.994	6.025	39,052	5.9945	0.00%
2014-06-18	0	9.650	9.650	9.760	9.650	9.760	2,180	21,138	9.6963	6.025	6.025	6.094	6.025	6.094	3,491	6.0544	-1.73%
2014-06-17	0	9.820	9.650	9.820	9.820	9.820	8,000	78,560	9.8200	6.132	6.025	6.132	6.132	6.132	12,812	6.1316	1.76%
2014-06-16	0	9.650	9.650	9.850	-	-	0	0	-	6.025	6.025	6.150	-	-	0	-	-0.00%
2014-06-13	0	9.920	9.920	9.930	9.910	10.00	128,000	1,271,370	9.9326	6.025	6.025	6.032	6.019	6.074	210,733	6.0331	-0.30%
2014-06-12	0	9.950	9.900	9.980	9.900	9.950	10,000	99,250	9.9250	6.044	6.013	6.062	6.013	6.044	16,463	6.0285	0.71%
2014-06-11	0	9.880	9.880	9.900	9.860	9.900	14,000	138,480	9.8914	6.001	6.001	6.013	5.989	6.013	23,049	6.0081	-0.20%
2014-06-10	0	9.900	9.860	9.900	9.900	9.930	19,000	188,220	9.9063	6.013	5.989	6.013	6.013	6.032	31,281	6.0171	-0.40%
2014-06-09	0	9.940	9.840	9.940	9.930	9.980	20,000	199,150	9.9575	6.038	5.977	6.038	6.032	6.062	32,927	6.0482	1.22%
2014-06-06	0	9.820	9.820	9.920	9.800	9.820	10,000	98,020	9.8020	5.965	5.965	6.025	5.953	5.965	16,463	5.9538	0.10%
2014-06-05	0	9.810	9.810	9.890	9.800	9.910	188,000	1,846,890	9.8239	5.959	5.959	6.007	5.953	6.019	309,514	5.9671	-1.41%
2014-06-04	0	9.950	9.850	9.950	-	-	0	0	-	6.044	5.983	6.044	-	-	0	-	0.00%
2014-06-03	0	9.950	9.940	10.00	9.950	10.00	49,000	488,140	9.9620	6.044	6.038	6.074	6.044	6.074	80,671	6.0510	-0.90%
2014-05-30	0	10.04	9.990	10.04	9.960	10.04	44,000	440,360	10.008	6.098	6.068	6.098	6.050	6.098	72,439	6.0790	0.70%
2014-05-29	0	9.970	9.910	9.970	9.950	9.970	38,000	378,200	9.9526	6.056	6.019	6.056	6.044	6.056	62,561	6.0453	0.20%
2014-05-28	0	9.950	9.950	10.00	9.930	9.980	56,000	557,280	9.9514	6.044	6.044	6.074	6.032	6.062	92,196	6.0445	0.51%
2014-05-27	0	9.900	9.870	9.930	9.880	9.900	12,000	118,580	9.8817	6.013	5.995	6.032	6.001	6.013	19,756	6.0022	0.30%
2014-05-26	0	9.870	9.830	9.880	9.780	9.870	54,640	536,895	9.8260	5.995	5.971	6.001	5.940	5.995	89,957	5.9684	0.51%
2014-05-23	0	9.820	9.690	9.820	9.820	9.830	9,000	88,430	9.8256	5.965	5.886	5.965	5.965	5.971	14,817	5.9681	0.51%
2014-05-22	0	9.770	9.660	9.880	9.640	9.800	63,000	612,540	9.7229	5.934	5.868	6.001	5.855	5.953	103,720	5.9057	1.45%
2014-05-21	0	9.630	9.620	9.650	9.620	9.640	46,000	443,040	9.6313	5.849	5.843	5.861	5.843	5.855	75,732	5.8501	-0.10%
2014-05-20	0	9.640	9.640	9.680	9.610	9.640	12,000	115,480	9.6233	5.855	5.855	5.880	5.837	5.855	19,756	5.8453	0.31%
2014-05-19	0	9.610	9.580	9.610	9.610	9.610	5,000	48,050	9.6100	5.837	5.819	5.837	5.837	5.837	8,232	5.8372	-0.10%
2014-05-16	0	9.620	9.590	9.630	9.590	9.630	47,000	451,690	9.6104	5.843	5.825	5.849	5.825	5.849	77,378	5.8374	-0.31%
2014-05-15	0	9.650	9.610	9.650	9.650	9.660	32,000	308,970	9.6553	5.861	5.837	5.861	5.861	5.868	52,683	5.8647	0.42%
2014-05-14	0	9.610	9.600	9.610	9.600	9.640	34,000	327,060	9.6194	5.837	5.831	5.837	5.831	5.855	55,976	5.8429	-0.21%
2014-05-13	0	9.630	9.550	9.630	9.560	9.700	56,000	540,620	9.6539	5.849	5.801	5.849	5.807	5.892	92,196	5.8638	0.94%
2014-05-12	0	9.540	9.530	9.670	9.540	9.550	15,000	143,150	9.5433	5.795	5.789	5.874	5.795	5.801	24,695	5.7967	0.10%
2014-05-09	0	9.530	9.520	9.540	9.530	9.560	11,000	104,940	9.5400	5.789	5.782	5.795	5.789	5.807	18,110	5.7946	-0.10%
2014-05-08	0	9.540	9.530	9.600	9.530	9.540	11,000	104,890	9.5355	5.795	5.789	5.831	5.789	5.795	18,110	5.7919	-0.10%
2014-05-07	0	9.550	9.470	9.550	-	-	0	0	-	5.801	5.752	5.801	-	-	0	-	0.00%
2014-05-05	0	9.550	9.550	9.620	-	-	0	0	-	5.801	5.801	5.843	-	-	0	-	0.21%
2014-05-02	0	9.530	9.510	9.530	9.500	9.530	387,000	3,683,640	9.5184	5.789	5.776	5.789	5.770	5.789	637,137	5.7815	-0.42%
2014-04-30	0	9.570	9.560	9.570	9.560	9.610	60,000	573,910	9.5652	5.813	5.807	5.813	5.807	5.837	98,781	5.8099	0.00%
2014-04-29	0	9.570	9.560	9.570	9.560	9.610	87,000	832,820	9.5726	5.813	5.807	5.813	5.807	5.837	143,232	5.8145	-1.14%
2014-04-28	0	9.680	9.580	9.730	9.680	9.680	10,000	96,800	9.6800	5.880	5.819	5.910	5.880	5.880	16,463	5.8797	-0.21%
2014-04-25	0	9.700	9.690	9.730	9.660	9.870	46,000	448,710	9.7546	5.892	5.886	5.910	5.868	5.995	75,732	5.9250	-1.72%
2014-04-24	0	9.870	9.820	9.870	9.870	9.870	6,000	59,220	9.8700	5.995	5.965	5.995	5.995	5.995	9,878	5.9951	0.00%
2014-04-23	0	9.870	9.870	9.920	9.870	9.870	3,000	29,610	9.8700	5.995	5.995	6.025	5.995	5.995	4,939	5.9951	0.00%
2014-04-22	0	9.870	9.820	9.920	9.870	9.910	5,000	49,390	9.8780	5.995	5.965	6.025	5.995	6.019	8,232	5.9999	-0.30%
2014-04-17	0	9.900	9.870	9.930	9.900	9.900	13,000	128,700	9.9000	6.013	5.995	6.032	6.013	6.013	21,403	6.0133	0.71%
2014-04-16	0	9.830	9.820	9.900	9.820	9.900	34,000	335,470	9.8668	5.971	5.965	6.013	5.965	6.013	55,976	5.9931	-0.51%
2014-04-15	0	9.880	9.870	9.920	9.870	10.18	29,000	287,660	9.9193	6.001	5.995	6.025	5.995	6.183	47,744	6.0250	-1.20%
2014-04-14	0	10.00	9.900	10.04	10.00	10.00	79,000	790,000	10.000	6.074	6.013	6.098	6.074	6.074	130,062	6.0740	1.21%
2014-04-11	0	9.880	9.880	9.970	9.880	10.06	22,000	219,940	9.9973	6.001	6.001	6.056	6.001	6.110	36,220	6.0724	-0.70%
2014-04-10	0	9.950	9.810	10.00	9.950	9.950	3,000	29,850	9.9500	6.044	5.959	6.074	6.044	6.044	4,939	6.0437	0.51%
2014-04-09	0	9.900	9.830	9.930	9.820	10.00	44,000	436,960	9.9309	6.013	5.971	6.032	5.965	6.074	72,439	6.0321	0.51%
2014-04-08	0	9.850	9.800	9.850	9.800	9.850	22,000	216,570	9.8441	5.983	5.953	5.983	5.953	5.983	36,220	5.9793	1.03%
2014-04-07	0	9.750	9.750	9.800	9.750	9.800	5,000	48,850	9.7700	5.922	5.922	5.953	5.922	5.953	8,232	5.9343	-1.02%
2014-04-04	0	9.850	9.790	9.850	9.830	9.890	13,000	128,240	9.8646	5.983	5.946	5.983	5.971	6.007	21,403	5.9918	0.10%
2014-04-03	0	9.840	9.760	9.840	9.750	9.870	48,000	470,690	9.8060	5.977	5.928	5.977	5.922	5.995	79,025	5.9562	1.65%
2014-04-02	0	9.680	9.650	9.690	9.640	9.740	50,000	482,590	9.6518	5.880	5.861	5.886	5.855	5.916	82,317	5.8625	0.41%
2014-04-01	0	9.640	9.600	9.640	9.600	9.650	3,000	28,850	9.6167	5.855	5.831	5.855	5.831	5.861	4,939	5.8412	0.42%
2014-03-31	0	9.600	9.530	9.600	9.550	9.710	11,000	105,330	9.5755	5.831	5.789	5.831	5.801	5.898	18,110	5.8162	0.00%
2014-03-28	0	9.600	9.550	9.680	9.550	9.600	13,000	124,670	9.5900	5.831	5.801	5.880	5.801	5.831	21,403	5.8250	0.00%
2014-03-27	0	9.600	9.500	9.600	9.570	9.600	6,000	57,500	9.5833	5.831	5.770	5.831	5.813	5.831	9,878	5.8210	0.31%
2014-03-26	0	9.570	9.560	9.590	9.500	9.620	38,000	364,380	9.5889	5.813	5.807	5.825	5.770	5.843	62,561	5.8244	0.42%
2014-03-25	0	9.530	9.530	9.600	9.530	9.530	1,000	9,530	9.5300	5.789	5.789	5.831	5.789	5.789	1,646	5.7886	0.32%
2014-03-24	0	9.500	9.440	9.500	-	-	0	0	-	5.770	5.734	5.770	-	-	0	-	-0.31%
2014-03-21	0	9.530	9.450	9.600	9.400	9.550	34,000	320,790	9.4350	5.789	5.740	5.831	5.710	5.801	55,976	5.7309	0.85%
2014-03-20	0	9.450	9.430	9.470	9.420	9.460	33,000	311,850	9.4500	5.740	5.728	5.752	5.722	5.746	54,330	5.7400	-1.46%
2014-03-19	0	9.590	9.560	9.590	9.550	9.600	88,000	844,290	9.5942	5.825	5.807	5.825	5.801	5.831	144,879	5.8276	0.31%
2014-03-18	0	9.560	9.420	9.560	9.420	9.560	4,000	37,960	9.4900	5.807	5.722	5.807	5.722	5.807	6,585	5.7643	1.92%
2014-03-17	0	9.380	9.380	9.620	9.380	9.430	7,000	65,910	9.4157	5.697	5.697	5.843	5.697	5.728	11,524	5.7191	-0.53%
2014-03-14	0	9.430	9.300	9.510	-	-	0	0	-	5.728	5.649	5.776	-	-	0	-	0.00%
2014-03-13	0	9.430	9.430	9.470	9.410	9.570	44,000	416,420	9.4641	5.728	5.728	5.752	5.716	5.813	72,439	5.7485	-0.84%
2014-03-12	0	9.510	9.510	9.570	9.510	9.570	27,000	257,120	9.5230	5.776	5.776	5.813	5.776	5.813	44,451	5.7843	-1.55%
2014-03-11	0	9.660	9.600	9.660	-	-	0	0	-	5.868	5.831	5.868	-	-	0	-	0.00%
2014-03-10	0	9.660	9.620	9.660	9.730	9.730	7,000	67,560	9.6514	5.868	5.843	5.868	5.910	5.910	11,524	5.8623	-1.02%
2014-03-07	0	9.760	9.730	9.800	9.760	9.760	4,000	39,040	9.7600	5.928	5.910	5.953	5.928	5.928	6,585	5.9283	0.21%
2014-03-06	0	9.740	9.650	9.740	9.740	9.740	6,000	58,440	9.7400	5.916	5.861	5.916	5.916	5.916	9,878	5.9161	-0.20%
2014-03-05	0	9.760	9.670	9.760	9.700	9.760	33,000	321,820	9.7521	5.928	5.874	5.928	5.892	5.928	54,330	5.9235	1.04%
2014-03-04	0	9.660	9.620	9.660	9.630	9.660	2,000	19,290	9.6450	5.868	5.843	5.868	5.849	5.868	3,293	5.8584	0.31%
2014-03-03	0	9.630	9.610	9.680	9.630	9.770	34,000	327,550	9.6338	5.849	5.837	5.880	5.849	5.934	55,976	5.8516	0.00%
2014-02-28	0	9.630	9.620	9.700	9.630	9.770	54,000	523,830	9.7006	5.849	5.843	5.892	5.849	5.934	88,903	5.8922	-0.41%
2014-02-27	0	9.670	9.660	9.670	9.600	9.800	19,000	183,560	9.6611	5.874	5.868	5.874	5.831	5.953	31,281	5.8682	-1.02%
2014-02-26	0	9.770	9.670	9.770	9.790	9.850	16,000	156,800	9.8000	5.934	5.874	5.934	5.946	5.983	26,342	5.9526	-0.31%
2014-02-25	0	9.800	9.760	9.800	9.750	9.930	5,000	48,940	9.7880	5.953	5.928	5.953	5.922	6.032	8,232	5.9453	1.14%
2014-02-24	0	9.690	9.620	9.690	9.650	9.690	4,000	38,640	9.6600	5.886	5.843	5.886	5.861	5.886	6,585	5.8675	-0.10%
2014-02-21	0	9.700	9.640	9.730	9.700	9.700	10,000	97,000	9.7000	5.892	5.855	5.910	5.892	5.892	16,463	5.8918	0.00%
2014-02-20	0	9.700	9.630	9.700	9.630	9.830	18,000	173,810	9.6561	5.892	5.849	5.892	5.849	5.971	29,634	5.8652	0.31%
2014-02-19	0	9.670	9.630	9.670	9.640	9.700	13,000	125,930	9.6869	5.874	5.849	5.874	5.855	5.892	21,403	5.8839	0.31%
2014-02-18	0	9.640	9.630	9.670	9.620	9.640	5,000	48,160	9.6320	5.855	5.849	5.874	5.843	5.855	8,232	5.8505	-0.31%
2014-02-17	0	9.670	9.660	9.700	9.640	9.690	5,000	48,310	9.6620	5.874	5.868	5.892	5.855	5.886	8,232	5.8687	0.52%
2014-02-14	0	9.620	9.620	9.700	-	-	0	0	-	5.843	5.843	5.892	-	-	0	-	0.10%
2014-02-13	0	9.610	9.610	9.700	9.600	9.600	3,000	28,800	9.6000	5.837	5.837	5.892	5.831	5.831	4,939	5.8311	-0.31%
2014-02-12	0	9.640	9.640	9.710	9.640	9.680	5,000	48,280	9.6560	5.855	5.855	5.898	5.855	5.880	8,232	5.8651	0.42%
2014-02-11	0	9.600	9.590	9.690	9.590	9.600	159,000	1,526,300	9.5994	5.831	5.825	5.886	5.825	5.831	261,770	5.8307	0.00%
2014-02-10	0	9.600	9.560	9.600	9.500	9.600	37,000	353,970	9.5668	5.831	5.807	5.831	5.770	5.831	60,915	5.8109	0.00%
2014-02-07	0	9.600	9.570	9.600	9.550	9.600	52,000	497,660	9.5704	5.831	5.813	5.831	5.801	5.831	85,610	5.8131	0.42%
2014-02-06	0	9.560	9.560	9.580	9.540	9.620	24,000	230,370	9.5988	5.807	5.807	5.819	5.795	5.843	39,512	5.8303	-0.93%
2014-02-05	0	9.650	9.650	9.690	9.540	9.600	16,000	153,540	9.5963	5.861	5.861	5.886	5.795	5.831	26,342	5.8288	-0.31%
2014-02-04	0	9.680	9.630	9.750	9.620	9.760	36,000	350,920	9.7478	5.880	5.849	5.922	5.843	5.928	59,269	5.9208	-1.22%
2014-01-30	0	9.800	9.760	9.820	9.680	9.830	32,000	312,640	9.7700	5.953	5.928	5.965	5.880	5.971	52,683	5.9343	-0.71%
2014-01-29	0	9.870	9.870	9.900	9.870	9.940	12,000	119,140	9.9283	5.995	5.995	6.013	5.995	6.038	19,756	6.0305	0.00%
2014-01-28	0	9.870	9.800	9.880	9.750	9.880	31,000	304,820	9.8329	5.995	5.953	6.001	5.922	6.001	51,037	5.9725	2.28%
2014-01-27	0	9.650	9.600	9.700	9.500	9.650	81,800	784,800	9.5941	5.861	5.831	5.892	5.770	5.861	134,671	5.8275	-2.03%
2014-01-24	0	9.850	9.820	9.850	9.820	9.850	12,000	118,140	9.8450	5.983	5.965	5.983	5.965	5.983	19,756	5.9799	0.00%
2014-01-23	0	9.850	9.830	9.860	9.810	9.850	32,000	314,520	9.8288	5.983	5.971	5.989	5.959	5.983	52,683	5.9700	-0.51%
2014-01-22	0	9.900	9.840	9.900	9.840	9.900	11,000	108,570	9.8700	6.013	5.977	6.013	5.977	6.013	18,110	5.9951	0.30%
2014-01-21	0	9.870	9.840	9.880	9.850	10.00	57,000	564,410	9.9019	5.995	5.977	6.001	5.983	6.074	93,842	6.0145	0.20%
2014-01-20	0	9.850	9.800	9.880	9.840	9.860	35,000	344,650	9.8471	5.983	5.953	6.001	5.977	5.989	57,622	5.9812	0.10%
2014-01-17	0	9.840	9.800	9.840	9.840	9.850	19,011	187,178	9.8458	5.977	5.953	5.977	5.977	5.983	31,299	5.9804	0.41%
2014-01-16	0	9.800	9.800	9.900	9.780	9.900	30,000	296,610	9.8870	5.953	5.953	6.013	5.940	6.013	49,390	6.0054	0.00%
2014-01-15	0	9.800	9.800	9.870	9.800	9.880	24,000	236,440	9.8517	5.953	5.953	5.995	5.953	6.001	39,512	5.9839	0.10%
2014-01-14	0	9.790	9.790	9.840	9.780	9.820	22,000	215,580	9.7991	5.946	5.946	5.977	5.940	5.965	36,220	5.9520	-0.61%
2014-01-13	0	9.850	9.820	9.870	9.850	9.870	14,000	137,990	9.8564	5.983	5.965	5.995	5.983	5.995	23,049	5.9868	-0.30%
2014-01-10	0	9.880	9.840	9.890	9.840	9.880	33,000	325,790	9.8724	6.001	5.977	6.007	5.977	6.001	54,330	5.9966	0.51%
2014-01-09	0	9.830	9.830	9.870	9.830	9.880	17,000	167,800	9.8706	5.971	5.971	5.995	5.971	6.001	27,988	5.9954	0.10%
2014-01-08	0	9.820	9.780	9.890	9.780	9.850	4,000	39,270	9.8175	5.965	5.940	6.007	5.940	5.983	6,585	5.9632	0.00%
2014-01-07	0	9.820	9.820	9.850	9.800	9.850	12,700	124,654	9.8153	5.965	5.965	5.983	5.953	5.983	20,909	5.9618	0.20%
2014-01-06	0	9.800	9.750	9.850	9.750	9.850	23,000	225,050	9.7848	5.953	5.922	5.983	5.922	5.983	37,866	5.9433	-0.81%
2014-01-03	0	9.880	9.840	9.890	9.880	9.880	11,000	108,680	9.8800	6.001	5.977	6.007	6.001	6.001	18,110	6.0012	0.41%
2014-01-02	0	9.840	9.840	9.890	9.810	9.840	12,000	118,270	9.8558	5.977	5.977	6.007	5.959	5.977	19,756	5.9865	-0.51%
2013-12-31	0	9.890	9.850	9.900	9.800	9.900	57,000	559,250	9.8114	6.007	5.983	6.013	5.953	6.013	93,842	5.9595	-0.30%
2013-12-30	0	9.920	9.900	9.920	9.950	9.950	16,000	159,200	9.9500	6.025	6.013	6.025	6.044	6.044	26,342	6.0437	-0.60%
2013-12-27	0	9.980	9.850	9.980	9.980	9.980	83,000	828,340	9.9800	6.062	5.983	6.062	6.062	6.062	136,647	6.0619	0.81%
2013-12-24	0	9.900	9.860	9.900	9.900	9.900	3,000	29,700	9.9000	6.013	5.989	6.013	6.013	6.013	4,939	6.0133	0.41%
2013-12-23	0	9.860	9.840	9.860	9.860	9.860	5,000	49,300	9.8600	5.989	5.977	5.989	5.989	5.989	8,232	5.9890	-0.20%
2013-12-20	0	9.880	9.740	9.880	9.880	9.890	13,000	128,470	9.8823	6.001	5.916	6.001	6.001	6.007	21,403	6.0026	0.61%
2013-12-19	0	9.820	9.800	9.930	9.820	9.870	84,000	827,000	9.8452	5.965	5.953	6.032	5.965	5.995	138,293	5.9800	-0.81%
2013-12-18	0	9.900	9.900	9.950	9.900	9.900	3,000	29,700	9.9000	6.013	6.013	6.044	6.013	6.013	4,939	6.0133	0.41%
2013-12-17	0	9.860	9.860	9.930	9.860	9.870	5,000	49,330	9.8660	5.989	5.989	6.032	5.989	5.995	8,232	5.9927	-0.40%
2013-12-16	0	9.900	9.890	9.930	9.900	9.900	15,000	148,500	9.9000	6.013	6.007	6.032	6.013	6.013	24,695	6.0133	0.00%
2013-12-13	0	9.900	9.900	9.950	9.900	9.910	12,000	118,910	9.9092	6.013	6.013	6.044	6.013	6.019	19,756	6.0189	-0.30%
2013-12-12	0	9.930	9.930	10.00	9.920	9.920	20,000	198,400	9.9200	6.032	6.032	6.074	6.025	6.025	32,927	6.0255	-0.30%
2013-12-11	0	9.960	9.940	9.960	9.930	9.960	57,000	566,710	9.9423	6.050	6.038	6.050	6.032	6.050	93,842	6.0390	0.00%
2013-12-10	0	9.960	9.960	9.990	9.960	9.980	21,000	209,560	9.9790	6.050	6.050	6.068	6.050	6.062	34,573	6.0613	-0.20%
2013-12-09	0	9.980	9.960	9.990	9.980	9.990	52,000	519,060	9.9819	6.062	6.050	6.068	6.062	6.068	85,610	6.0631	-0.40%
2013-12-06	0	10.02	9.980	10.02	10.02	10.06	5,000	50,140	10.028	6.086	6.062	6.086	6.086	6.110	8,232	6.0911	0.20%
2013-12-05	0	10.00	9.990	10.00	10.00	10.04	49,000	490,560	10.011	6.074	6.068	6.074	6.074	6.098	80,671	6.0810	-0.40%
2013-12-04	0	10.04	9.980	10.04	10.04	10.04	2,000	20,080	10.040	6.098	6.062	6.098	6.098	6.098	3,293	6.0983	0.50%
2013-12-03	0	9.990	9.990	10.08	9.990	10.08	16,000	160,380	10.024	6.068	6.068	6.123	6.068	6.123	26,342	6.0885	-0.70%
2013-12-02	0	10.06	10.04	10.10	10.00	10.12	17,000	171,260	10.074	6.110	6.098	6.135	6.074	6.147	27,988	6.1191	0.00%
2013-11-29	0	10.06	9.980	10.06	10.04	10.06	15,000	150,640	10.043	6.110	6.062	6.110	6.098	6.110	24,695	6.1000	-0.20%
2013-11-28	0	10.08	10.06	10.08	10.06	10.08	24,000	241,760	10.073	6.123	6.110	6.123	6.110	6.123	39,512	6.1186	-0.20%
2013-11-27	0	10.10	10.08	10.12	9.950	10.10	35,000	349,750	9.9929	6.135	6.123	6.147	6.044	6.135	57,622	6.0697	-0.39%
2013-11-26	0	10.14	10.14	10.16	10.14	10.14	12,000	121,680	10.140	6.159	6.159	6.171	6.159	6.159	19,756	6.1591	-0.39%
2013-11-25	0	10.18	10.16	10.22	10.06	10.34	80,000	812,640	10.158	6.183	6.171	6.208	6.110	6.281	131,708	6.1700	1.39%
2013-11-22	0	10.04	10.02	10.04	10.00	10.04	3,000	30,080	10.027	6.098	6.086	6.098	6.074	6.098	4,939	6.0902	0.20%
2013-11-21	0	10.02	10.02	10.04	10.00	10.04	53,000	530,940	10.018	6.086	6.086	6.098	6.074	6.098	87,257	6.0848	0.20%
2013-11-20	0	10.00	10.00	10.02	9.990	10.00	25,000	249,980	9.9992	6.074	6.074	6.086	6.068	6.074	41,159	6.0736	0.00%
2013-11-19	0	10.00	9.980	10.04	9.970	10.04	23,000	229,870	9.9943	6.074	6.062	6.098	6.056	6.098	37,866	6.0706	0.00%
2013-11-18	0	10.00	10.00	10.04	9.990	10.04	54,080	540,792	9.9999	6.074	6.074	6.098	6.068	6.098	89,035	6.0740	0.20%
2013-11-15	0	9.980	9.980	10.02	9.980	9.990	10,000	99,850	9.9850	6.062	6.062	6.086	6.062	6.068	16,463	6.0649	0.00%
2013-11-14	0	9.980	9.940	9.980	9.930	9.980	13,000	129,590	9.9685	6.062	6.038	6.062	6.032	6.062	21,403	6.0549	0.50%
2013-11-13	0	9.930	9.930	9.980	9.930	9.950	11,000	109,310	9.9373	6.032	6.032	6.062	6.032	6.044	18,110	6.0359	-0.30%
2013-11-12	0	9.960	9.960	9.990	9.950	9.980	27,000	269,170	9.9693	6.050	6.050	6.068	6.044	6.062	44,451	6.0554	0.30%
2013-11-11	0	9.930	9.930	9.960	9.930	9.980	11,000	109,570	9.9609	6.032	6.032	6.050	6.032	6.062	18,110	6.0503	-0.50%
2013-11-08	0	9.980	9.950	9.990	9.950	9.980	36,000	358,600	9.9611	6.062	6.044	6.068	6.044	6.062	59,269	6.0504	0.50%
2013-11-07	0	9.930	9.920	9.960	9.930	9.980	44,000	438,100	9.9568	6.032	6.025	6.050	6.032	6.062	72,439	6.0478	-0.60%
2013-11-06	0	9.990	9.940	9.990	9.960	10.00	93,000	928,100	9.9796	6.068	6.038	6.068	6.050	6.074	153,111	6.0616	-0.30%
2013-11-05	0	10.02	9.960	10.02	9.990	10.02	20,000	200,170	10.009	6.086	6.050	6.086	6.068	6.086	32,927	6.0792	0.20%
2013-11-04	0	10.00	9.960	10.00	9.960	10.00	7,000	69,920	9.9886	6.074	6.050	6.074	6.050	6.074	11,524	6.0671	0.50%
2013-11-01	0	9.950	9.950	9.970	9.950	10.06	41,000	409,320	9.9834	6.044	6.044	6.056	6.044	6.110	67,500	6.0640	0.10%
2013-10-31	0	9.940	9.930	9.990	9.940	9.950	34,000	338,150	9.9456	6.038	6.032	6.068	6.038	6.044	55,976	6.0410	-0.20%
2013-10-30	0	9.960	9.960	10.02	9.950	10.14	41,000	408,740	9.9693	6.050	6.050	6.086	6.044	6.159	67,500	6.0554	0.00%
2013-10-29	0	9.960	9.930	9.990	9.940	9.970	10,000	99,470	9.9470	6.050	6.032	6.068	6.038	6.056	16,463	6.0419	-0.20%
2013-10-28	0	9.980	9.950	9.980	9.940	9.980	24,000	238,810	9.9504	6.062	6.044	6.062	6.038	6.062	39,512	6.0439	0.50%
2013-10-25	0	9.930	9.930	10.02	9.930	10.04	46,000	457,260	9.9404	6.032	6.032	6.086	6.032	6.098	75,732	6.0379	-0.90%
2013-10-24	0	10.02	9.930	10.08	9.920	10.02	31,000	308,070	9.9377	6.086	6.032	6.123	6.025	6.086	51,037	6.0362	0.30%
2013-10-23	0	9.990	9.980	10.04	9.970	10.10	34,000	341,990	10.059	6.068	6.062	6.098	6.056	6.135	55,976	6.1096	-0.30%
2013-10-22	0	10.02	9.990	10.04	9.990	10.08	110,000	1,099,760	9.9978	6.086	6.068	6.098	6.068	6.123	181,098	6.0727	-0.20%
2013-10-21	0	10.04	10.02	10.04	10.04	10.06	22,000	220,980	10.045	6.098	6.086	6.098	6.098	6.110	36,220	6.1011	0.50%
2013-10-18	0	9.990	9.980	9.990	9.970	9.990	64,000	639,280	9.9888	6.068	6.062	6.068	6.056	6.068	105,366	6.0672	0.20%
2013-10-17	0	9.970	9.960	9.980	9.970	10.00	202,000	2,016,080	9.9806	6.056	6.050	6.062	6.056	6.074	332,563	6.0623	-0.20%
2013-10-16	0	9.990	9.980	9.990	9.980	10.00	37,000	369,720	9.9924	6.068	6.062	6.068	6.062	6.074	60,915	6.0694	0.00%
2013-10-15	0	9.990	9.990	10.02	9.990	10.06	39,000	390,300	10.008	6.068	6.068	6.086	6.068	6.110	64,208	6.0787	-0.30%
2013-10-11	0	10.02	10.02	10.10	10.00	10.10	27,000	270,300	10.011	6.086	6.086	6.135	6.074	6.135	44,451	6.0808	0.20%
2013-10-10	0	10.00	10.00	10.04	9.960	10.04	209,000	2,086,330	9.9824	6.074	6.074	6.098	6.050	6.098	344,087	6.0634	-0.40%
2013-10-09	0	10.04	10.04	10.08	10.00	10.10	31,000	312,120	10.068	6.098	6.098	6.123	6.074	6.135	51,037	6.1156	-0.59%
2013-10-08	0	10.10	10.06	10.10	10.02	10.12	255,000	2,570,160	10.079	6.135	6.110	6.135	6.086	6.147	419,819	6.1221	0.80%
2013-10-07	0	10.02	10.02	10.08	9.970	10.14	114,000	1,140,230	10.002	6.086	6.086	6.123	6.056	6.159	187,684	6.0753	-1.38%
2013-10-04	0	10.16	10.14	10.16	10.14	10.22	69,000	702,980	10.188	6.171	6.159	6.171	6.159	6.208	113,598	6.1883	-0.39%
2013-10-03	0	10.20	10.12	10.20	10.08	10.22	92,000	933,480	10.147	6.196	6.147	6.196	6.123	6.208	151,464	6.1630	2.51%
2013-10-02	0	9.950	9.950	10.12	9.900	10.10	64,000	640,740	10.012	6.044	6.044	6.147	6.013	6.135	105,366	6.0811	-0.50%
2013-09-30	0	10.00	10.00	10.10	10.00	10.14	28,000	281,560	10.056	6.074	6.074	6.135	6.074	6.159	46,098	6.1079	-1.38%
2013-09-27	0	10.14	10.14	10.16	10.00	10.16	32,000	323,680	10.115	6.159	6.159	6.171	6.074	6.171	52,683	6.1439	-0.39%
2013-09-26	0	10.18	10.14	10.18	10.18	10.18	35,000	356,300	10.180	6.183	6.159	6.183	6.183	6.183	57,622	6.1834	0.00%
2013-09-25	0	10.18	10.12	10.20	10.08	10.20	11,000	111,660	10.151	6.183	6.147	6.196	6.123	6.196	18,110	6.1657	0.99%
2013-09-24	0	10.08	10.16	10.20	10.04	10.20	67,000	675,560	10.083	6.123	6.171	6.196	6.098	6.196	110,305	6.1244	-1.85%
2013-09-23	0	10.44	10.34	10.44	10.46	10.46	5,000	52,260	10.452	6.238	6.178	6.238	6.250	6.250	8,368	6.2452	-0.19%
2013-09-19	0	10.46	10.42	10.46	10.32	10.46	258,200	2,676,272	10.365	6.250	6.226	6.250	6.166	6.250	432,124	6.1933	1.75%
2013-09-18	0	10.28	10.28	10.32	10.20	10.32	153,000	1,566,700	10.240	6.142	6.142	6.166	6.095	6.166	256,061	6.1185	1.18%
2013-09-17	0	10.16	10.14	10.16	10.12	10.22	119,000	1,207,420	10.146	6.071	6.059	6.071	6.047	6.107	199,159	6.0626	-0.20%
2013-09-16	0	10.18	10.10	10.18	10.04	10.20	34,000	346,000	10.176	6.083	6.035	6.083	5.999	6.095	56,902	6.0806	1.60%
2013-09-13	0	10.02	10.02	10.16	9.980	10.02	81,000	810,060	10.001	5.987	5.987	6.071	5.963	5.987	135,562	5.9756	0.20%
2013-09-12	0	10.00	9.990	10.06	9.980	10.06	73,000	730,110	10.002	5.975	5.969	6.011	5.963	6.011	122,173	5.9760	0.00%
2013-09-11	0	10.00	9.990	10.02	10.00	10.02	9,000	90,020	10.002	5.975	5.969	5.987	5.975	5.987	15,062	5.9765	0.50%
2013-09-10	0	9.950	9.930	10.02	-	-	0	0	-	5.945	5.933	5.987	-	-	0	-	0.00%
2013-09-09	0	9.950	9.950	10.00	9.950	10.02	9,000	89,680	9.9644	5.945	5.945	5.975	5.945	5.987	15,062	5.9539	-0.10%
2013-09-06	0	9.960	9.930	9.990	9.960	9.960	6,000	59,760	9.9600	5.951	5.933	5.969	5.951	5.951	10,042	5.9512	-0.10%
2013-09-05	0	9.970	9.970	9.990	9.960	9.980	22,000	219,360	9.9709	5.957	5.957	5.969	5.951	5.963	36,819	5.9578	0.71%
2013-09-04	0	9.900	9.900	9.950	9.900	9.920	19,000	188,120	9.9011	5.915	5.915	5.945	5.915	5.927	31,798	5.9160	0.00%
2013-09-03	0	9.900	9.890	9.900	9.890	9.970	120,000	1,188,670	9.9056	5.915	5.909	5.915	5.909	5.957	200,832	5.9187	-0.30%
2013-09-02	0	9.930	9.930	9.990	9.890	9.930	19,000	188,470	9.9195	5.933	5.933	5.969	5.909	5.933	31,798	5.9270	0.00%
2013-08-30	0	9.930	9.900	9.930	9.900	9.930	44,000	436,430	9.9189	5.933	5.915	5.933	5.915	5.933	73,638	5.9267	0.00%
2013-08-29	0	9.930	9.910	9.930	9.850	9.940	64,000	634,780	9.9184	5.933	5.921	5.933	5.886	5.939	107,111	5.9264	-0.10%
2013-08-28	0	9.940	9.940	9.960	9.940	9.960	46,000	457,890	9.9541	5.939	5.939	5.951	5.939	5.951	76,986	5.9477	-0.10%
2013-08-27	0	9.950	9.910	9.950	9.960	9.980	64,000	637,500	9.9609	5.945	5.921	5.945	5.951	5.963	107,111	5.9518	-0.30%
2013-08-26	0	9.980	9.920	9.990	9.970	10.00	70,000	699,740	9.9963	5.963	5.927	5.969	5.957	5.975	117,152	5.9729	0.81%
2013-08-23	0	9.900	9.900	9.980	9.900	9.900	11,000	108,900	9.9000	5.915	5.915	5.963	5.915	5.915	18,410	5.9154	0.41%
2013-08-22	0	9.860	9.860	9.890	-	-	0	0	-	5.891	5.891	5.909	-	-	0	-	0.00%
2013-08-21	0	9.860	9.860	9.880	9.860	9.890	2,000	19,750	9.8750	5.891	5.891	5.903	5.891	5.909	3,347	5.9004	-0.40%
2013-08-20	0	9.900	9.860	9.930	9.900	9.960	62,000	614,900	9.9177	5.915	5.891	5.933	5.915	5.951	103,763	5.9260	-1.00%
2013-08-19	0	10.00	9.950	10.00	10.02	10.06	47,000	471,480	10.031	5.975	5.945	5.975	5.987	6.011	78,659	5.9940	0.20%
2013-08-16	0	9.980	9.980	10.04	9.950	9.970	109,000	1,085,780	9.9613	5.963	5.963	5.999	5.945	5.957	182,423	5.9520	-0.60%
2013-08-15	0	10.04	10.04	10.06	10.02	10.10	27,000	271,560	10.058	5.999	5.999	6.011	5.987	6.035	45,187	6.0097	-0.59%
2013-08-13	0	10.10	10.00	10.10	9.960	10.10	118,000	1,178,890	9.9906	6.035	5.975	6.035	5.951	6.035	197,485	5.9695	1.41%
2013-08-12	0	9.960	9.960	9.990	9.900	9.960	148,000	1,472,610	9.9501	5.951	5.951	5.969	5.915	5.951	247,693	5.9453	0.40%
2013-08-09	0	9.920	9.890	9.950	9.920	9.960	77,000	766,510	9.9547	5.927	5.909	5.945	5.927	5.951	128,867	5.9481	-0.20%
2013-08-08	0	9.940	9.860	9.950	9.940	9.940	41,000	407,540	9.9400	5.939	5.891	5.945	5.939	5.939	68,618	5.9393	0.00%
2013-08-07	0	9.940	9.860	9.940	9.940	9.960	43,000	428,130	9.9565	5.939	5.891	5.939	5.939	5.951	71,965	5.9492	-0.10%
2013-08-06	0	9.950	9.860	9.950	9.890	9.950	22,000	218,740	9.9427	5.945	5.891	5.945	5.909	5.945	36,819	5.9409	0.00%
2013-08-05	0	9.950	9.930	9.960	9.950	9.950	20,000	199,000	9.9500	5.945	5.933	5.951	5.945	5.945	33,472	5.9453	0.00%
2013-08-02	0	9.950	9.900	9.950	9.950	9.960	3,000	29,870	9.9567	5.945	5.915	5.945	5.945	5.951	5,021	5.9492	0.00%
2013-08-01	0	9.950	9.930	9.950	9.950	9.950	43,000	427,850	9.9500	5.945	5.933	5.945	5.945	5.945	71,965	5.9453	0.10%
2013-07-31	0	9.940	9.910	9.950	9.930	9.950	59,124	588,133	9.9474	5.939	5.921	5.945	5.933	5.945	98,950	5.9437	-0.10%
2013-07-30	0	9.950	9.930	9.980	-	-	4,000	39,720	9.9300	5.945	5.933	5.963	-	-	6,694	5.9333	0.00%
2013-07-29	0	9.950	9.920	9.980	9.950	9.950	5,000	49,750	9.9500	5.945	5.927	5.963	5.945	5.945	8,368	5.9453	-0.40%
2013-07-26	0	9.990	9.950	10.00	9.990	10.00	90,000	899,900	9.9989	5.969	5.945	5.975	5.969	5.975	150,624	5.9745	0.00%
2013-07-25	0	9.990	9.990	10.02	9.950	10.00	109,000	1,088,830	9.9893	5.969	5.969	5.987	5.945	5.975	182,423	5.9687	-0.10%
2013-07-24	0	10.00	9.990	10.06	10.00	10.00	149,000	1,490,000	10.000	5.975	5.969	6.011	5.975	5.975	249,367	5.9751	0.00%
2013-07-23	0	10.00	9.980	10.02	9.960	10.04	46,000	460,080	10.002	5.975	5.963	5.987	5.951	5.999	76,986	5.9762	0.81%
2013-07-22	0	9.920	9.900	9.960	9.920	9.930	75,000	744,070	9.9209	5.927	5.915	5.951	5.927	5.933	125,520	5.9279	-0.60%
2013-07-19	0	9.980	9.940	10.02	9.980	9.980	5,000	49,900	9.9800	5.963	5.939	5.987	5.963	5.963	8,368	5.9632	-0.40%
2013-07-18	0	10.02	10.00	10.04	10.02	10.04	12,000	120,380	10.032	5.987	5.975	5.999	5.987	5.999	20,083	5.9941	-0.20%
2013-07-17	0	10.04	10.00	10.04	10.04	10.10	25,000	251,600	10.064	5.999	5.975	5.999	5.999	6.035	41,840	6.0134	-0.59%
2013-07-16	0	10.10	10.10	10.14	10.10	10.14	19,000	192,020	10.106	6.035	6.035	6.059	6.035	6.059	31,798	6.0387	0.00%
2013-07-15	0	10.10	10.08	10.14	10.02	10.10	12,000	120,680	10.057	6.035	6.023	6.059	5.987	6.035	20,083	6.0090	1.00%
2013-07-12	0	10.00	9.950	10.00	9.880	10.00	6,000	59,860	9.9767	5.975	5.945	5.975	5.903	5.975	10,042	5.9612	0.20%
2013-07-11	0	9.980	9.920	10.06	9.920	9.980	11,000	109,600	9.9636	5.963	5.927	6.011	5.927	5.963	18,410	5.9534	1.63%
2013-07-10	0	9.820	9.820	9.920	9.780	9.860	23,000	226,430	9.8448	5.868	5.868	5.927	5.844	5.891	38,493	5.8824	0.10%
2013-07-09	0	9.810	9.840	9.850	9.810	9.840	3,000	29,460	9.8200	5.862	5.880	5.886	5.862	5.880	5,021	5.8676	-0.10%
2013-07-08	0	9.820	9.700	9.850	9.760	9.820	3,000	29,340	9.7800	5.868	5.796	5.886	5.832	5.868	5,021	5.8437	-0.10%
2013-07-05	0	9.830	9.830	9.880	9.800	9.860	31,000	305,390	9.8513	5.874	5.874	5.903	5.856	5.891	51,882	5.8863	0.72%
2013-07-04	0	9.760	9.760	9.870	9.760	9.760	2,000	19,520	9.7600	5.832	5.832	5.897	5.832	5.832	3,347	5.8317	0.41%
2013-07-03	0	9.720	9.700	9.790	9.590	9.720	51,000	493,610	9.6786	5.808	5.796	5.850	5.730	5.808	85,354	5.7831	-0.72%
2013-07-02	0	9.790	9.780	9.840	9.700	9.790	82,000	798,250	9.7348	5.850	5.844	5.880	5.796	5.850	137,235	5.8166	1.24%
2013-06-28	0	9.670	9.630	9.720	9.600	9.670	24,000	230,850	9.6188	5.778	5.754	5.808	5.736	5.778	40,166	5.7473	1.58%
2013-06-27	0	9.520	9.520	9.590	9.450	9.520	15,000	142,680	9.5120	5.688	5.688	5.730	5.647	5.688	25,104	5.6836	0.74%
2013-06-26	0	9.450	9.450	9.580	9.350	9.550	71,000	669,840	9.4344	5.647	5.647	5.724	5.587	5.706	118,826	5.6372	0.53%
2013-06-25	0	9.400	9.380	9.470	9.380	9.400	34,000	319,560	9.3988	5.617	5.605	5.658	5.605	5.617	56,902	5.6159	0.00%
2013-06-24	0	9.400	9.360	9.560	9.320	10.60	62,000	583,020	9.4035	5.617	5.593	5.712	5.569	6.334	103,763	5.6187	-2.99%
2013-06-21	0	9.690	9.570	9.700	9.690	9.700	8,000	77,550	9.6938	5.790	5.718	5.796	5.790	5.796	13,389	5.7921	0.00%
2013-06-20	0	9.690	9.690	9.700	9.690	9.800	141,000	1,368,740	9.7074	5.790	5.790	5.796	5.790	5.856	235,978	5.8003	-3.00%
2013-06-19	0	9.990	9.950	9.990	10.00	10.00	3,000	30,000	10.000	5.969	5.945	5.969	5.975	5.975	5,021	5.9751	0.00%
2013-06-18	0	9.990	9.990	10.00	9.910	10.02	24,000	239,830	9.9929	5.969	5.969	5.975	5.921	5.987	40,166	5.9709	0.10%
2013-06-17	0	9.980	9.980	10.06	-	-	0	0	-	5.963	5.963	6.011	-	-	0	-	0.81%
2013-06-14	0	9.900	9.880	9.950	9.900	9.900	8,000	79,200	9.9000	5.915	5.903	5.945	5.915	5.915	13,389	5.9154	0.51%
2013-06-13	0	9.850	9.850	9.940	9.800	10.06	34,000	334,070	9.8256	5.886	5.886	5.939	5.856	6.011	56,902	5.8709	-2.28%
2013-06-11	0	10.08	10.08	10.10	10.06	10.20	7,000	70,720	10.103	6.023	6.023	6.035	6.011	6.095	11,715	6.0366	-1.27%
2013-06-10	0	10.46	10.44	10.48	10.44	10.52	6,000	62,800	10.467	6.101	6.089	6.112	6.089	6.136	10,287	6.1045	-0.57%
2013-06-07	0	10.52	10.36	10.52	10.40	10.62	14,000	146,460	10.461	6.136	6.042	6.136	6.066	6.194	24,004	6.1014	1.35%
2013-06-06	0	10.38	10.38	10.50	10.34	10.40	18,000	186,940	10.386	6.054	6.054	6.124	6.031	6.066	30,862	6.0572	-2.44%
2013-06-05	0	10.64	10.46	10.64	-	-	0	0	-	6.206	6.101	6.206	-	-	0	-	0.00%
2013-06-04	0	10.64	10.62	10.66	-	-	0	0	-	6.206	6.194	6.217	-	-	0	-	0.00%
2013-06-03	0	10.64	10.64	10.70	10.62	10.68	6,000	63,880	10.647	6.206	6.206	6.241	6.194	6.229	10,287	6.2095	-0.37%
2013-05-31	0	10.68	10.68	10.78	10.68	10.74	70,000	749,020	10.700	6.229	6.229	6.287	6.229	6.264	120,021	6.2408	-0.74%
2013-05-30	0	10.76	10.76	10.80	10.74	10.84	61,000	659,060	10.804	6.276	6.276	6.299	6.264	6.322	104,589	6.3014	-0.74%
2013-05-29	0	10.84	10.82	10.88	10.84	10.84	8,000	86,720	10.840	6.322	6.311	6.346	6.322	6.322	13,717	6.3222	-0.37%
2013-05-28	0	10.88	10.88	10.92	10.80	11.00	89,000	965,560	10.849	6.346	6.346	6.369	6.299	6.416	152,598	6.3275	0.74%
2013-05-27	0	10.80	10.80	10.86	10.76	10.88	37,840	408,708	10.801	6.299	6.299	6.334	6.276	6.346	64,880	6.2995	-0.37%
2013-05-24	0	10.84	10.84	10.90	10.84	10.90	6,000	65,100	10.850	6.322	6.322	6.357	6.322	6.357	10,287	6.3281	0.00%
2013-05-23	0	10.84	10.84	10.92	10.84	10.88	68,000	738,920	10.866	6.322	6.322	6.369	6.322	6.346	116,592	6.3377	-0.73%
2013-05-22	0	10.92	10.92	11.00	-	-	0	0	-	6.369	6.369	6.416	-	-	0	-	0.00%
2013-05-21	0	10.92	10.92	11.10	10.92	10.92	11,000	120,120	10.920	6.369	6.369	6.474	6.369	6.369	18,860	6.3689	-2.15%
2013-05-20	0	11.16	11.04	11.20	11.00	11.18	115,000	1,274,380	11.082	6.509	6.439	6.532	6.416	6.521	197,177	6.4631	1.82%
2013-05-16	0	10.96	10.86	11.02	-	-	747	8,067	10.799	6.392	6.334	6.427	-	-	1,281	6.2984	0.00%
2013-05-15	0	10.96	10.96	11.04	10.96	11.02	63,000	692,780	10.997	6.392	6.392	6.439	6.392	6.427	108,019	6.4135	0.37%
2013-05-14	0	10.92	10.88	11.00	10.88	10.92	16,233	176,847	10.894	6.369	6.346	6.416	6.346	6.369	27,833	6.3539	0.37%
2013-05-13	0	10.88	10.88	11.00	10.88	11.00	59,000	643,360	10.904	6.346	6.346	6.416	6.346	6.416	101,160	6.3598	-1.09%
2013-05-10	0	11.00	11.00	11.08	11.00	11.00	16,030	176,332	11.000	6.416	6.416	6.462	6.416	6.416	27,485	6.4156	0.00%
2013-05-09	0	11.00	11.00	11.04	11.00	11.04	77,000	848,580	11.021	6.416	6.416	6.439	6.416	6.439	132,023	6.4275	-0.54%
2013-05-08	0	11.06	11.06	11.18	11.06	11.18	29,000	322,540	11.122	6.451	6.451	6.521	6.451	6.521	49,723	6.4868	0.36%
2013-05-07	0	11.02	11.02	11.16	11.02	11.02	12,000	132,240	11.020	6.427	6.427	6.509	6.427	6.427	20,575	6.4272	0.18%
2013-05-06	0	11.00	11.00	11.10	10.96	11.00	78,000	857,600	10.995	6.416	6.416	6.474	6.392	6.416	133,737	6.4126	0.92%
2013-05-03	0	10.90	10.90	11.06	10.90	11.04	19,000	209,340	11.018	6.357	6.357	6.451	6.357	6.439	32,577	6.4260	0.74%
2013-05-02	0	10.82	10.80	10.94	10.82	10.82	8,000	86,560	10.820	6.311	6.299	6.381	6.311	6.311	13,717	6.3106	-0.55%
2013-04-30	0	10.88	10.88	10.98	10.88	11.00	13,000	141,960	10.920	6.346	6.346	6.404	6.346	6.416	22,290	6.3689	0.74%
2013-04-29	0	10.80	10.80	10.86	10.78	10.80	20,000	215,820	10.791	6.299	6.299	6.334	6.287	6.299	34,292	6.2937	0.00%
2013-04-26	0	10.80	10.80	10.88	10.80	10.80	1,000	10,800	10.800	6.299	6.299	6.346	6.299	6.299	1,715	6.2989	-0.92%
2013-04-25	0	10.90	10.80	10.90	10.78	10.90	5,000	54,380	10.876	6.357	6.299	6.357	6.287	6.357	8,573	6.3432	0.93%
2013-04-24	0	10.80	10.80	10.88	10.74	10.82	11,480	123,936	10.796	6.299	6.299	6.346	6.264	6.311	19,683	6.2965	0.75%
2013-04-23	0	10.72	10.72	10.88	10.62	10.88	41,000	442,100	10.783	6.252	6.252	6.346	6.194	6.346	70,298	6.2890	0.75%
2013-04-22	0	10.64	10.64	10.74	-	-	0	0	-	6.206	6.206	6.264	-	-	0	-	0.38%
2013-04-19	0	10.60	10.60	10.68	10.60	10.64	31,060	329,283	10.602	6.182	6.182	6.229	6.182	6.206	53,255	6.1831	-0.38%
2013-04-18	0	10.64	10.56	10.64	10.62	10.64	4,000	42,520	10.630	6.206	6.159	6.206	6.194	6.206	6,858	6.1998	0.38%
2013-04-17	0	10.60	10.60	10.76	10.58	10.62	44,000	466,080	10.593	6.182	6.182	6.276	6.171	6.194	75,442	6.1780	0.38%
2013-04-16	0	10.56	10.56	10.80	10.56	10.66	34,000	360,340	10.598	6.159	6.159	6.299	6.159	6.217	58,296	6.1812	-1.31%
2013-04-15	0	10.70	10.54	10.76	-	-	0	0	-	6.241	6.147	6.276	-	-	0	-	0.00%
2013-04-12	0	10.70	10.68	10.76	10.68	10.70	56,000	598,580	10.689	6.241	6.229	6.276	6.229	6.241	96,017	6.2341	-0.37%
2013-04-11	0	10.74	10.74	10.92	10.68	10.70	14,000	150,040	10.717	6.264	6.264	6.369	6.229	6.241	24,004	6.2506	0.56%
2013-04-10	0	10.68	10.60	10.68	10.60	10.68	18,000	191,160	10.620	6.229	6.182	6.229	6.182	6.229	30,862	6.1939	0.00%
2013-04-09	0	10.68	10.64	10.70	10.62	10.88	35,000	374,280	10.694	6.229	6.206	6.241	6.194	6.346	60,010	6.2369	-0.93%
2013-04-08	0	10.78	10.68	10.90	10.60	10.78	93,520	991,809	10.605	6.287	6.229	6.357	6.182	6.287	160,348	6.1854	-1.10%
2013-04-05	0	10.90	10.80	10.90	10.80	11.14	69,000	757,700	10.981	6.357	6.299	6.357	6.299	6.497	118,306	6.4046	-1.80%
2013-04-03	0	11.10	10.98	11.10	10.98	11.12	65,000	715,600	11.009	6.474	6.404	6.474	6.404	6.486	111,448	6.4209	0.91%
2013-04-02	0	11.00	10.96	11.00	10.60	11.30	125,000	1,369,800	10.958	6.416	6.392	6.416	6.182	6.591	214,323	6.3913	-2.31%
2013-03-28	0	11.26	11.28	11.30	11.18	11.26	26,000	291,160	11.198	6.567	6.579	6.591	6.521	6.567	44,579	6.5313	-0.18%
2013-03-27	0	11.28	11.28	11.36	11.28	11.40	54,000	611,060	11.316	6.579	6.579	6.626	6.579	6.649	92,587	6.5998	0.18%
2013-03-26	0	11.26	11.20	11.26	11.10	11.28	38,000	427,140	11.241	6.567	6.532	6.567	6.474	6.579	65,154	6.5558	-0.71%
2013-03-25	0	11.34	11.22	11.34	11.20	11.36	4,000	44,960	11.240	6.614	6.544	6.614	6.532	6.626	6,858	6.5555	0.00%
2013-03-22	0	11.34	11.26	11.34	11.20	11.34	10,000	112,400	11.240	6.614	6.567	6.614	6.532	6.614	17,146	6.5555	-0.35%
2013-03-21	0	11.38	11.20	11.40	11.16	11.46	80,000	901,220	11.265	6.637	6.532	6.649	6.509	6.684	137,167	6.5703	1.61%
2013-03-20	0	11.20	11.20	11.36	11.18	11.48	92,000	1,045,760	11.367	6.532	6.532	6.626	6.521	6.696	157,741	6.6296	0.00%
2013-03-19	0	11.20	11.20	11.24	11.20	11.24	9,000	100,880	11.209	6.532	6.532	6.556	6.532	6.556	15,431	6.5374	0.00%
2013-03-18	0	11.20	11.20	11.24	11.20	11.34	37,000	415,900	11.241	6.532	6.532	6.556	6.532	6.614	63,440	6.5559	-1.75%
2013-03-15	0	11.40	11.46	11.48	11.40	11.50	16,000	182,840	11.428	6.649	6.684	6.696	6.649	6.707	27,433	6.6649	-0.52%
2013-03-14	0	11.46	11.40	11.48	11.34	11.46	10,000	113,840	11.384	6.684	6.649	6.696	6.614	6.684	17,146	6.6395	0.70%
2013-03-13	0	11.38	11.30	11.46	11.38	11.46	51,680	589,124	11.399	6.637	6.591	6.684	6.637	6.684	88,610	6.6485	-1.90%
2013-03-12	0	11.60	11.50	11.60	11.52	11.78	64,000	743,100	11.611	6.766	6.707	6.766	6.719	6.870	109,733	6.7719	-0.34%
2013-03-11	0	11.64	11.52	11.64	11.52	11.68	13,000	150,920	11.609	6.789	6.719	6.789	6.719	6.812	22,290	6.7709	1.22%
2013-03-08	0	11.50	11.50	11.52	11.50	11.52	44,695	514,275	11.506	6.707	6.707	6.719	6.707	6.719	76,633	6.7109	0.88%
2013-03-07	0	11.40	11.40	11.42	11.36	11.42	30,000	340,860	11.362	6.649	6.649	6.661	6.626	6.661	51,437	6.6267	0.00%
2013-03-06	0	11.40	11.38	11.48	11.38	11.40	7,000	79,700	11.386	6.649	6.637	6.696	6.637	6.649	12,002	6.6405	-0.70%
2013-03-05	0	11.48	11.30	11.48	11.30	11.52	61,000	694,260	11.381	6.696	6.591	6.696	6.591	6.719	104,589	6.6380	0.00%
2013-03-04	0	11.48	11.32	11.48	11.20	11.54	56,000	638,520	11.402	6.696	6.602	6.696	6.532	6.731	96,017	6.6501	0.35%
2013-03-01	0	11.44	11.32	11.46	11.30	11.48	51,000	577,140	11.316	6.672	6.602	6.684	6.591	6.696	87,444	6.6001	0.35%
2013-02-28	0	11.40	11.34	11.44	11.22	11.42	45,000	508,840	11.308	6.649	6.614	6.672	6.544	6.661	77,156	6.5949	2.15%
2013-02-27	0	11.16	11.14	11.22	11.16	11.28	7,000	78,760	11.251	6.509	6.497	6.544	6.509	6.579	12,002	6.5622	0.18%
2013-02-26	0	11.14	11.14	11.20	11.14	11.30	131,000	1,471,640	11.234	6.497	6.497	6.532	6.497	6.591	224,610	6.5520	-1.94%
2013-02-25	0	11.36	11.30	11.36	11.28	11.40	56,000	633,920	11.320	6.626	6.591	6.626	6.579	6.649	96,017	6.6022	-0.18%
2013-02-22	0	11.38	11.34	11.38	11.32	11.38	149,000	1,692,120	11.357	6.637	6.614	6.637	6.602	6.637	255,473	6.6235	-0.35%
2013-02-21	0	11.42	11.36	11.42	11.36	11.42	77,000	876,980	11.389	6.661	6.626	6.661	6.626	6.661	132,023	6.6426	-1.21%
2013-02-20	0	11.56	11.56	11.60	11.54	11.62	74,000	856,280	11.571	6.742	6.742	6.766	6.731	6.777	126,879	6.7488	-0.34%
2013-02-19	0	11.60	11.50	11.66	11.60	11.70	111,000	1,290,680	11.628	6.766	6.707	6.800	6.766	6.824	190,319	6.7817	-0.85%
2013-02-18	0	11.70	11.68	11.70	11.68	11.72	77,000	901,060	11.702	6.824	6.812	6.824	6.812	6.835	132,023	6.8250	0.34%
2013-02-15	0	11.66	11.62	11.66	11.58	11.66	29,000	336,500	11.603	6.800	6.777	6.800	6.754	6.800	49,723	6.7675	0.69%
2013-02-14	0	11.58	11.58	11.64	11.56	11.66	89,000	1,031,540	11.590	6.754	6.754	6.789	6.742	6.800	152,598	6.7599	-0.69%
2013-02-08	0	11.66	11.66	11.76	11.50	11.70	120,000	1,396,660	11.639	6.800	6.800	6.859	6.707	6.824	205,750	6.7881	0.87%
2013-02-07	0	11.56	11.56	11.58	11.56	11.68	40,000	463,020	11.576	6.742	6.742	6.754	6.742	6.812	68,583	6.7512	0.00%
2013-02-06	0	11.56	11.56	11.60	11.52	11.60	69,000	796,720	11.547	6.742	6.742	6.766	6.719	6.766	118,306	6.7344	0.17%
2013-02-05	0	11.54	11.46	11.54	11.42	11.80	210,520	2,435,036	11.567	6.731	6.684	6.731	6.661	6.882	360,954	6.7461	-2.20%
2013-02-04	0	11.80	11.70	11.80	11.64	11.90	244,000	2,878,680	11.798	6.882	6.824	6.882	6.789	6.940	418,358	6.8809	1.37%
2013-02-01	0	11.64	11.58	11.64	11.38	11.64	291,000	3,347,220	11.502	6.789	6.754	6.789	6.637	6.789	498,943	6.7086	2.28%
2013-01-31	0	11.38	11.30	11.38	11.20	11.40	105,160	1,190,406	11.320	6.637	6.591	6.637	6.532	6.649	180,305	6.6022	0.18%
2013-01-30	0	11.36	11.26	11.36	10.90	11.38	253,000	2,841,700	11.232	6.626	6.567	6.626	6.357	6.637	433,789	6.5509	3.84%
2013-01-29	0	10.94	10.90	10.94	10.60	11.02	196,500	2,136,070	10.871	6.381	6.357	6.381	6.182	6.427	336,915	6.3401	3.01%
2013-01-28	0	10.62	10.62	10.68	10.62	10.70	21,500	229,550	10.677	6.194	6.194	6.229	6.194	6.241	36,863	6.2270	0.00%
2013-01-25	0	10.62	10.62	10.68	10.62	10.72	114,000	1,216,240	10.669	6.194	6.194	6.229	6.194	6.252	195,462	6.2224	-0.56%
2013-01-24	0	10.68	10.66	10.68	10.62	10.68	207,000	2,203,500	10.645	6.229	6.217	6.229	6.194	6.229	354,918	6.2085	1.14%
2013-01-23	0	10.56	10.56	10.60	10.56	10.64	137,000	1,451,260	10.593	6.159	6.159	6.182	6.159	6.206	234,898	6.1783	-0.38%
2013-01-22	0	10.60	10.60	10.64	10.56	10.62	80,000	848,800	10.610	6.182	6.182	6.206	6.159	6.194	137,167	6.1881	-0.19%
2013-01-21	0	10.62	10.62	10.68	10.54	10.64	118,000	1,251,880	10.609	6.194	6.194	6.229	6.147	6.206	202,321	6.1876	0.95%
2013-01-18	0	10.52	10.52	10.58	10.42	10.58	151,000	1,577,300	10.446	6.136	6.136	6.171	6.077	6.171	258,902	6.0923	0.38%
2013-01-17	0	10.48	10.46	10.52	10.40	10.52	32,000	335,560	10.486	6.112	6.101	6.136	6.066	6.136	54,867	6.1159	0.00%
2013-01-16	0	10.48	10.48	10.52	10.48	10.60	195,000	2,050,020	10.513	6.112	6.112	6.136	6.112	6.182	334,343	6.1315	-1.13%
2013-01-15	0	10.60	10.60	10.62	10.58	10.60	79,000	836,920	10.594	6.182	6.182	6.194	6.171	6.182	135,452	6.1787	-0.38%
2013-01-14	0	10.64	10.62	10.64	10.50	10.68	71,000	753,660	10.615	6.206	6.194	6.206	6.124	6.229	121,735	6.1910	1.72%
2013-01-11	0	10.46	10.46	10.50	10.38	10.60	31,333	327,369	10.448	6.101	6.101	6.124	6.054	6.182	53,723	6.0936	-0.38%
2013-01-10	0	10.50	10.48	10.50	10.30	10.52	213,000	2,222,600	10.435	6.124	6.112	6.124	6.007	6.136	365,206	6.0859	2.94%
2013-01-09	0	10.20	10.20	10.26	10.18	10.24	319,000	3,254,660	10.203	5.949	5.949	5.984	5.937	5.972	546,951	5.9505	0.79%
2013-01-08	0	10.12	10.12	10.18	10.12	10.24	70,000	714,860	10.212	5.902	5.902	5.937	5.902	5.972	120,021	5.9561	-1.17%
2013-01-07	0	10.24	10.22	10.24	10.16	10.28	232,000	2,370,760	10.219	5.972	5.961	5.972	5.926	5.996	397,783	5.9599	0.59%
2013-01-04	0	10.18	10.12	10.18	10.06	10.18	285,204	2,876,032	10.084	5.937	5.902	5.937	5.867	5.937	489,005	5.8814	0.79%
2013-01-03	0	10.10	10.10	10.20	10.10	10.18	251,000	2,537,680	10.110	5.891	5.891	5.949	5.891	5.937	430,360	5.8966	0.20%
2013-01-02	0	10.08	10.08	10.16	10.00	10.10	108,000	1,084,460	10.041	5.879	5.879	5.926	5.832	5.891	185,175	5.8564	1.20%
2012-12-31	0	9.960	9.960	9.970	9.940	9.970	139,000	1,385,100	9.9647	5.809	5.809	5.815	5.797	5.815	238,327	5.8118	-0.10%
2012-12-28	0	9.970	9.970	10.00	9.970	10.02	37,000	369,910	9.9976	5.815	5.815	5.832	5.815	5.844	63,440	5.8309	-0.50%
2012-12-27	0	10.02	10.02	10.06	9.960	10.02	220,000	2,200,090	10.000	5.844	5.844	5.867	5.809	5.844	377,208	5.8326	-0.20%
2012-12-24	0	10.04	10.04	10.10	10.04	10.04	2,000	20,080	10.040	5.856	5.856	5.891	5.856	5.856	3,429	5.8557	0.40%
2012-12-21	0	10.00	10.00	10.04	10.00	10.10	107,000	1,074,360	10.041	5.832	5.832	5.856	5.832	5.891	183,460	5.8561	-0.60%
2012-12-20	0	10.06	10.06	10.18	-	-	0	0	-	5.867	5.867	5.937	-	-	0	-	0.00%
2012-12-19	0	10.06	10.00	10.10	10.06	10.12	84,000	848,480	10.101	5.867	5.832	5.891	5.867	5.902	144,025	5.8912	0.20%
2012-12-18	0	10.04	10.04	10.06	10.04	10.18	64,320	649,120	10.092	5.856	5.856	5.867	5.856	5.937	110,282	5.8860	-0.59%
2012-12-17	0	10.10	10.08	10.16	10.10	10.10	36,000	363,600	10.100	5.891	5.879	5.926	5.891	5.891	61,725	5.8907	-0.39%
2012-12-14	0	10.14	10.10	10.18	10.10	10.20	37,000	375,720	10.155	5.914	5.891	5.937	5.891	5.949	63,440	5.9225	0.40%
2012-12-13	0	10.10	10.10	10.18	10.10	10.22	62,000	633,040	10.210	5.891	5.891	5.937	5.891	5.961	106,304	5.9550	-1.17%
2012-12-12	0	10.22	10.12	10.24	10.22	10.28	58,000	594,340	10.247	5.961	5.902	5.972	5.961	5.996	99,446	5.9765	0.59%
2012-12-11	0	10.16	10.16	10.22	10.16	10.20	30,000	305,300	10.177	5.926	5.926	5.961	5.926	5.949	51,437	5.9354	-0.78%
2012-12-10	0	10.24	10.16	10.24	10.16	10.26	60,000	611,700	10.195	5.972	5.926	5.972	5.926	5.984	102,875	5.9461	1.39%
2012-12-07	0	10.10	10.10	10.14	10.08	10.12	34,000	343,820	10.112	5.891	5.891	5.914	5.879	5.902	58,296	5.8979	-0.59%
2012-12-06	0	10.16	10.12	10.16	10.14	10.20	45,000	457,780	10.173	5.926	5.902	5.926	5.914	5.949	77,156	5.9332	0.00%
2012-12-05	0	10.16	10.12	10.16	10.06	10.16	102,000	1,029,540	10.094	5.926	5.902	5.926	5.867	5.926	174,887	5.8869	0.59%
2012-12-04	0	10.10	10.08	10.12	10.00	10.10	362,000	3,630,140	10.028	5.891	5.879	5.902	5.832	5.891	620,678	5.8487	0.40%
2012-12-03	0	10.06	10.04	10.10	10.06	10.20	66,000	666,120	10.093	5.867	5.856	5.891	5.867	5.949	113,162	5.8864	-0.79%
2012-11-30	0	10.14	10.08	10.14	10.08	10.14	40,000	403,480	10.087	5.914	5.879	5.914	5.879	5.914	68,583	5.8831	0.80%
2012-11-29	0	10.06	10.02	10.08	10.02	10.12	31,000	312,300	10.074	5.867	5.844	5.879	5.844	5.902	53,152	5.8756	0.60%
2012-11-28	0	10.00	10.00	10.02	10.00	10.14	59,000	591,360	10.023	5.832	5.832	5.844	5.832	5.914	101,160	5.8458	-0.99%
2012-11-27	0	10.10	10.04	10.10	10.00	10.14	18,000	180,840	10.047	5.891	5.856	5.891	5.832	5.914	30,862	5.8595	0.60%
2012-11-26	0	10.04	10.02	10.04	10.02	10.50	46,000	465,840	10.127	5.856	5.844	5.856	5.844	6.124	78,871	5.9064	0.20%
2012-11-23	0	10.02	9.980	10.02	9.930	10.06	42,000	419,450	9.9869	5.844	5.821	5.844	5.792	5.867	72,012	5.8247	0.70%
2012-11-22	0	9.950	9.930	9.950	9.920	9.950	31,000	308,240	9.9432	5.803	5.792	5.803	5.786	5.803	53,152	5.7992	0.61%
2012-11-21	0	9.890	9.860	9.890	9.880	9.920	123,000	1,217,730	9.9002	5.768	5.751	5.768	5.762	5.786	210,894	5.7741	-0.40%
2012-11-20	0	9.930	9.910	9.930	9.910	9.970	38,500	382,055	9.9235	5.792	5.780	5.792	5.780	5.815	66,011	5.7877	-0.40%
2012-11-19	0	9.970	9.880	9.970	9.860	9.990	97,440	967,682	9.9311	5.815	5.762	5.815	5.751	5.826	167,069	5.7921	-0.10%
2012-11-16	0	9.980	9.800	9.980	9.790	9.980	29,000	286,710	9.8866	5.821	5.716	5.821	5.710	5.821	49,723	5.7662	1.53%
2012-11-15	0	9.830	9.800	9.880	9.830	9.840	41,000	403,240	9.8351	5.733	5.716	5.762	5.733	5.739	70,298	5.7362	-0.30%
2012-11-14	0	9.860	9.840	9.880	9.860	9.860	3,000	29,580	9.8600	5.751	5.739	5.762	5.751	5.751	5,144	5.7507	0.61%
2012-11-13	0	9.800	9.780	9.800	9.780	9.800	42,000	411,440	9.7962	5.716	5.704	5.716	5.704	5.716	72,012	5.7135	-0.51%
2012-11-12	0	9.850	9.850	9.900	9.850	9.900	45,000	444,340	9.8742	5.745	5.745	5.774	5.745	5.774	77,156	5.7590	0.00%
2012-11-09	0	9.850	9.820	9.870	9.830	9.850	38,000	373,760	9.8358	5.745	5.727	5.757	5.733	5.745	65,154	5.7366	-1.30%
2012-11-08	0	9.980	9.870	9.980	9.850	10.00	103,000	1,022,220	9.9245	5.821	5.757	5.821	5.745	5.832	176,602	5.7883	0.50%
2012-11-07	0	9.930	9.890	9.930	9.780	9.940	236,000	2,330,040	9.8731	5.792	5.768	5.792	5.704	5.797	404,641	5.7583	1.53%
2012-11-06	0	9.780	9.720	9.790	9.660	9.790	182,000	1,764,110	9.6929	5.704	5.669	5.710	5.634	5.710	312,054	5.6532	-0.20%
2012-11-05	0	9.800	9.670	9.800	9.680	9.800	204,000	1,983,630	9.7237	5.716	5.640	5.716	5.646	5.716	349,775	5.6712	-0.81%
2012-11-02	0	9.880	9.840	9.930	9.830	9.900	42,000	414,800	9.8762	5.762	5.739	5.792	5.733	5.774	72,012	5.7601	0.71%
2012-11-01	0	9.810	9.760	9.810	9.730	9.840	39,000	381,290	9.7767	5.722	5.692	5.722	5.675	5.739	66,869	5.7021	0.72%
2012-10-31	0	9.740	9.680	9.740	9.680	9.750	7,000	67,970	9.7100	5.681	5.646	5.681	5.646	5.687	12,002	5.6632	1.25%
2012-10-30	0	9.620	9.570	9.630	9.560	9.800	204,000	1,965,440	9.6345	5.611	5.582	5.617	5.576	5.716	349,775	5.6192	-2.53%
2012-10-29	0	9.870	9.700	9.870	9.700	9.940	282,000	2,771,510	9.8280	5.757	5.657	5.757	5.657	5.797	483,512	5.7320	-1.89%
2012-10-26	0	10.06	10.00	10.08	10.00	10.14	23,000	231,340	10.058	5.867	5.832	5.879	5.832	5.914	39,435	5.8663	-0.40%
2012-10-25	0	10.10	10.06	10.10	10.06	10.16	34,000	342,800	10.082	5.891	5.867	5.891	5.867	5.926	58,296	5.8804	-0.79%
2012-10-24	0	10.18	10.10	10.18	10.10	10.18	50,000	505,300	10.106	5.937	5.891	5.937	5.891	5.937	85,729	5.8942	0.79%
2012-10-22	0	10.10	10.04	10.12	10.00	10.10	35,000	351,160	10.033	5.891	5.856	5.902	5.832	5.891	60,010	5.8517	0.20%
2012-10-19	0	10.08	10.02	10.10	10.00	10.10	40,000	402,800	10.070	5.879	5.844	5.891	5.832	5.891	68,583	5.8732	-0.40%
2012-10-18	0	10.12	10.12	10.16	10.10	10.20	89,000	902,760	10.143	5.902	5.902	5.926	5.891	5.949	152,598	5.9159	-0.20%
2012-10-17	0	10.14	10.14	10.20	10.14	10.20	91,000	924,820	10.163	5.914	5.914	5.949	5.914	5.949	156,027	5.9273	-0.59%
2012-10-16	0	10.20	10.14	10.20	10.14	10.30	60,000	612,320	10.205	5.949	5.914	5.949	5.914	6.007	102,875	5.9521	0.39%
2012-10-15	0	10.16	10.10	10.16	10.00	10.16	180,000	1,811,500	10.064	5.926	5.891	5.926	5.832	5.926	308,625	5.8696	1.20%
2012-10-12	0	10.04	10.02	10.10	10.04	10.18	86,000	868,940	10.104	5.856	5.844	5.891	5.856	5.937	147,454	5.8930	-0.79%
2012-10-11	0	10.12	10.10	10.16	10.08	10.22	221,000	2,246,140	10.164	5.902	5.891	5.926	5.879	5.961	378,922	5.9277	-0.78%
2012-10-10	0	10.20	10.18	10.20	10.12	10.30	181,000	1,849,400	10.218	5.949	5.937	5.949	5.902	6.007	310,339	5.9593	-1.54%
2012-10-09	0	10.36	10.30	10.36	10.08	10.38	284,000	2,913,040	10.257	6.042	6.007	6.042	5.879	6.054	486,941	5.9823	3.60%
2012-10-08	0	10.00	10.00	10.04	9.940	10.08	162,000	1,622,110	10.013	5.832	5.832	5.856	5.797	5.879	277,762	5.8399	0.60%
2012-10-05	0	9.940	9.890	9.950	9.810	9.960	82,000	812,420	9.9076	5.797	5.768	5.803	5.722	5.809	140,596	5.7784	-0.10%
2012-10-04	0	9.950	9.950	9.970	9.500	9.960	374,000	3,662,730	9.7934	5.803	5.803	5.815	5.541	5.809	641,253	5.7118	5.74%
2012-10-03	0	9.410	9.400	9.410	9.300	9.450	102,000	957,880	9.3910	5.488	5.482	5.488	5.424	5.512	174,887	5.4771	1.62%
2012-09-28	0	9.260	9.250	9.270	9.170	9.260	200,000	1,845,200	9.2260	5.401	5.395	5.407	5.348	5.401	342,916	5.3809	1.42%
2012-09-27	0	9.130	9.130	9.240	9.130	9.130	8,000	73,240	9.1550	5.325	5.325	5.389	5.325	5.325	13,717	5.3395	0.11%
2012-09-26	0	9.120	9.110	9.230	9.100	9.120	30,000	273,200	9.1067	5.319	5.313	5.383	5.307	5.319	51,437	5.3113	0.00%
2012-09-25	0	9.120	9.120	9.240	9.120	9.280	110,000	1,010,140	9.1831	5.319	5.319	5.389	5.319	5.412	188,604	5.3559	-1.62%
2012-09-24	0	9.270	9.260	9.370	9.250	9.380	27,000	251,390	9.3107	5.407	5.401	5.465	5.395	5.471	46,294	5.4303	0.32%
2012-09-21	0	9.400	9.360	9.400	9.360	9.530	152,840	1,433,842	9.3813	5.389	5.366	5.389	5.366	5.464	266,594	5.3784	0.53%
2012-09-20	0	9.350	9.310	9.350	9.350	9.380	49,000	459,260	9.3727	5.360	5.337	5.360	5.360	5.378	85,469	5.3734	-0.32%
2012-09-19	0	9.380	9.370	9.530	9.370	9.380	28,000	262,500	9.3750	5.378	5.372	5.464	5.372	5.378	48,840	5.3747	0.32%
2012-09-18	0	9.350	9.340	9.400	9.310	9.350	26,000	242,480	9.3262	5.360	5.355	5.389	5.337	5.360	45,351	5.3467	0.00%
2012-09-17	0	9.350	9.350	9.450	9.350	9.510	66,000	622,840	9.4370	5.360	5.360	5.418	5.360	5.452	115,122	5.4103	-1.68%
2012-09-14	0	9.510	9.460	9.510	9.350	9.560	179,000	1,698,520	9.4889	5.452	5.423	5.452	5.360	5.481	312,225	5.4401	2.26%
2012-09-13	0	9.300	9.260	9.300	9.300	9.320	98,000	912,100	9.3071	5.332	5.309	5.332	5.332	5.343	170,939	5.3358	0.98%
2012-09-12	0	9.210	9.200	9.350	9.130	9.320	161,800	1,489,396	9.2052	5.280	5.274	5.360	5.234	5.343	282,223	5.2774	0.88%
2012-09-11	0	9.130	9.100	9.150	9.000	9.150	169,000	1,535,750	9.0873	5.234	5.217	5.246	5.160	5.246	294,782	5.2098	1.44%
2012-09-10	0	9.000	8.900	9.000	9.000	9.000	6,000	54,000	9.0000	5.160	5.102	5.160	5.160	5.160	10,466	5.1597	0.11%
2012-09-07	0	8.990	8.950	8.990	8.770	8.990	79,860	704,926	8.8270	5.154	5.131	5.154	5.028	5.154	139,297	5.0606	1.01%
2012-09-06	0	8.900	8.860	8.900	8.860	8.900	48,000	426,570	8.8869	5.102	5.079	5.102	5.079	5.102	83,725	5.0949	-0.11%
2012-09-05	0	8.910	8.910	8.990	8.810	8.960	48,000	427,580	8.9079	5.108	5.108	5.154	5.051	5.137	83,725	5.1070	-1.55%
2012-09-04	0	9.050	8.850	9.050	8.880	9.070	64,000	574,250	8.9727	5.188	5.074	5.188	5.091	5.200	111,633	5.1441	2.72%
2012-09-03	0	8.810	8.810	8.850	8.810	8.820	45,000	396,590	8.8131	5.051	5.051	5.074	5.051	5.057	78,492	5.0526	-0.34%
2012-08-31	0	8.840	8.840	8.850	8.810	8.840	140,000	1,235,910	8.8279	5.068	5.068	5.074	5.051	5.068	244,198	5.0611	0.11%
2012-08-30	0	8.830	8.750	8.840	8.750	8.830	39,000	343,140	8.7985	5.062	5.016	5.068	5.016	5.062	68,027	5.0442	0.00%
2012-08-29	0	8.830	8.800	8.830	8.850	8.870	9,000	79,670	8.8522	5.062	5.045	5.062	5.074	5.085	15,698	5.0750	0.00%
2012-08-28	0	8.830	8.760	8.830	8.750	8.830	30,000	263,950	8.7983	5.062	5.022	5.062	5.016	5.062	52,328	5.0441	0.91%
2012-08-27	0	8.750	8.740	8.790	8.750	8.800	19,000	166,550	8.7658	5.016	5.011	5.039	5.016	5.045	33,141	5.0255	-0.46%
2012-08-24	0	8.790	8.750	8.790	-	-	0	0	-	5.039	5.016	5.039	-	-	0	-	-0.23%
2012-08-23	0	8.810	8.760	8.810	8.760	8.810	71,140	624,515	8.7787	5.051	5.022	5.051	5.022	5.051	124,087	5.0329	0.11%
2012-08-22	0	8.800	8.720	8.800	8.740	8.800	80,000	700,200	8.7525	5.045	4.999	5.045	5.011	5.045	139,542	5.0179	0.69%
2012-08-21	0	8.740	8.740	8.750	8.680	8.780	59,000	514,980	8.7285	5.011	5.011	5.016	4.976	5.034	102,912	5.0041	0.23%
2012-08-20	0	8.720	8.660	8.750	8.600	8.750	16,000	138,580	8.6613	4.999	4.965	5.016	4.930	5.016	27,908	4.9655	0.46%
2012-08-17	0	8.680	8.600	8.680	8.670	8.680	20,000	173,490	8.6745	4.976	4.930	4.976	4.971	4.976	34,885	4.9731	0.93%
2012-08-16	0	8.600	8.550	8.630	8.540	8.670	33,000	284,360	8.6170	4.930	4.902	4.948	4.896	4.971	57,561	4.9402	-0.58%
2012-08-15	0	8.650	8.580	8.650	8.590	8.670	98,000	845,960	8.6322	4.959	4.919	4.959	4.925	4.971	170,939	4.9489	0.58%
2012-08-14	0	8.600	8.520	8.620	8.560	8.600	43,000	368,900	8.5791	4.930	4.885	4.942	4.907	4.930	75,004	4.9184	0.94%
2012-08-13	0	8.520	8.520	8.540	8.500	8.550	52,000	443,570	8.5302	4.885	4.885	4.896	4.873	4.902	90,702	4.8904	-0.35%
2012-08-10	0	8.550	8.410	8.550	8.470	8.560	96,000	818,660	8.5277	4.902	4.821	4.902	4.856	4.907	167,450	4.8890	1.54%
2012-08-09	0	8.420	8.400	8.430	8.380	8.420	7,000	58,860	8.4086	4.827	4.816	4.833	4.804	4.827	12,210	4.8207	0.48%
2012-08-08	0	8.380	8.370	8.390	8.370	8.380	42,000	351,760	8.3752	4.804	4.799	4.810	4.799	4.804	73,259	4.8016	0.12%
2012-08-07	0	8.370	8.360	8.390	8.350	8.370	14,000	117,080	8.3629	4.799	4.793	4.810	4.787	4.799	24,420	4.7945	0.24%
2012-08-06	0	8.350	8.340	8.360	8.300	8.350	122,000	1,013,300	8.3057	4.787	4.781	4.793	4.758	4.787	212,801	4.7617	0.60%
2012-08-03	0	8.300	8.280	8.320	8.280	8.300	47,000	389,880	8.2953	4.758	4.747	4.770	4.747	4.758	81,981	4.7558	0.00%
2012-08-02	0	8.300	8.280	8.310	8.300	8.300	3,000	24,900	8.3000	4.758	4.747	4.764	4.758	4.758	5,233	4.7584	0.00%
2012-08-01	0	8.300	8.280	8.300	8.280	8.300	127,000	1,053,560	8.2957	4.758	4.747	4.758	4.747	4.758	221,522	4.7560	0.48%
2012-07-31	0	8.260	8.260	8.280	8.260	8.270	157,000	1,297,290	8.2630	4.736	4.736	4.747	4.736	4.741	273,851	4.7372	0.00%
2012-07-30	0	8.260	8.250	8.260	8.230	8.270	88,000	726,180	8.2520	4.736	4.730	4.736	4.718	4.741	153,496	4.7309	0.61%
2012-07-27	0	8.210	8.190	8.280	8.210	8.250	74,000	608,920	8.2286	4.707	4.695	4.747	4.707	4.730	129,076	4.7175	-0.36%
2012-07-26	0	8.240	8.240	8.270	8.230	8.240	23,000	189,320	8.2313	4.724	4.724	4.741	4.718	4.724	40,118	4.7191	0.12%
2012-07-25	0	8.230	8.220	8.250	8.170	8.250	398,600	3,279,896	8.2285	4.718	4.713	4.730	4.684	4.730	695,266	4.7175	0.00%
2012-07-24	0	8.230	8.210	8.230	8.230	8.230	90,000	740,700	8.2300	4.718	4.707	4.718	4.718	4.718	156,984	4.7183	0.00%
2012-07-23	0	8.230	8.210	8.230	8.230	8.250	230,000	1,897,000	8.2478	4.718	4.707	4.718	4.718	4.730	401,182	4.7285	-0.24%
2012-07-20	0	8.250	8.250	8.270	8.250	8.280	210,000	1,735,620	8.2649	4.730	4.730	4.741	4.730	4.747	366,297	4.7383	-0.24%
2012-07-19	0	8.270	8.260	8.320	8.250	8.270	350,000	2,893,700	8.2677	4.741	4.736	4.770	4.730	4.741	610,495	4.7399	0.49%
2012-07-18	0	8.230	8.230	8.340	8.230	8.280	103,000	849,690	8.2494	4.718	4.718	4.781	4.718	4.747	179,660	4.7294	-1.32%
2012-07-17	0	8.340	8.300	8.340	8.290	8.340	52,000	432,030	8.3083	4.781	4.758	4.781	4.753	4.781	90,702	4.7632	0.72%
2012-07-16	0	8.280	8.280	8.300	8.280	8.300	22,000	182,220	8.2827	4.747	4.747	4.758	4.747	4.758	38,374	4.7485	0.00%
2012-07-13	0	8.280	8.280	8.330	8.250	8.250	16,000	132,000	8.2500	4.747	4.747	4.776	4.730	4.730	27,908	4.7298	0.36%
2012-07-12	0	8.250	8.250	8.340	8.250	8.250	10,000	82,500	8.2500	4.730	4.730	4.781	4.730	4.730	17,443	4.7298	0.00%
2012-07-11	0	8.250	8.250	8.330	8.230	8.330	26,000	214,320	8.2431	4.730	4.730	4.776	4.718	4.776	45,351	4.7258	-0.24%
2012-07-10	0	8.270	8.270	8.330	8.220	8.300	149,250	1,229,440	8.2375	4.741	4.741	4.776	4.713	4.758	260,332	4.7226	-0.12%
2012-07-09	0	8.280	8.260	8.340	8.280	8.350	94,000	782,380	8.3232	4.747	4.736	4.781	4.747	4.787	163,961	4.7717	-1.31%
2012-07-06	0	8.390	8.330	8.410	8.380	8.390	15,000	125,750	8.3833	4.810	4.776	4.821	4.804	4.810	26,164	4.8062	0.00%
2012-07-05	0	8.390	8.310	8.390	8.380	8.390	60,000	502,830	8.3805	4.810	4.764	4.810	4.804	4.810	104,656	4.8046	0.84%
2012-07-04	0	8.320	8.320	8.360	8.320	8.320	2,000	16,640	8.3200	4.770	4.770	4.793	4.770	4.770	3,489	4.7699	-0.60%
2012-07-03	0	8.370	8.330	8.370	8.270	8.370	15,000	124,720	8.3147	4.799	4.776	4.799	4.741	4.799	26,164	4.7668	0.48%
2012-06-29	0	8.330	8.230	8.330	8.250	8.330	77,000	640,710	8.3209	4.776	4.718	4.776	4.730	4.776	134,309	4.7704	0.97%
2012-06-28	0	8.250	8.110	8.330	8.250	8.330	10,000	82,870	8.2870	4.730	4.650	4.776	4.730	4.776	17,443	4.7510	-0.36%
2012-06-27	0	8.280	8.280	8.300	8.250	8.280	38,000	314,520	8.2768	4.747	4.747	4.758	4.730	4.747	66,282	4.7452	-0.12%
2012-06-26	0	8.290	8.120	8.290	8.300	8.300	4,000	33,200	8.3000	4.753	4.655	4.753	4.758	4.758	6,977	4.7584	0.36%
2012-06-25	0	8.260	8.210	8.280	-	-	0	0	-	4.736	4.707	4.747	-	-	0	-	0.00%
2012-06-22	0	8.260	8.210	8.310	8.260	8.300	33,000	273,010	8.2730	4.736	4.707	4.764	4.736	4.758	57,561	4.7430	-0.12%
2012-06-21	0	8.270	8.200	8.280	8.260	8.270	17,000	140,540	8.2671	4.741	4.701	4.747	4.736	4.741	29,653	4.7395	0.61%
2012-06-20	0	8.220	8.200	8.300	8.180	8.300	13,000	107,060	8.2354	4.713	4.701	4.758	4.690	4.758	22,676	4.7214	-0.48%
2012-06-19	0	8.260	8.220	8.280	8.250	8.260	15,000	123,800	8.2533	4.736	4.713	4.747	4.730	4.736	26,164	4.7317	0.73%
2012-06-18	0	8.200	8.200	8.290	8.200	8.200	11,000	90,200	8.2000	4.701	4.701	4.753	4.701	4.701	19,187	4.7011	0.49%
2012-06-15	0	8.160	8.160	8.210	8.140	8.160	20,760	169,266	8.1535	4.678	4.678	4.707	4.667	4.678	36,211	4.6744	0.00%
2012-06-14	0	8.160	8.110	8.160	8.170	8.180	4,000	32,690	8.1725	4.678	4.650	4.678	4.684	4.690	6,977	4.6853	0.62%
2012-06-13	0	8.110	8.110	8.160	8.100	8.110	55,000	445,550	8.1009	4.650	4.650	4.678	4.644	4.650	95,935	4.6443	0.12%
2012-06-12	0	8.100	8.080	8.270	8.100	8.100	1,000	8,100	8.1000	4.644	4.632	4.741	4.644	4.644	1,744	4.6438	0.00%
2012-06-11	0	8.100	8.100	8.250	8.100	8.110	44,000	356,460	8.1014	4.644	4.644	4.730	4.644	4.650	76,748	4.6446	0.37%
2012-06-08	0	8.300	8.290	8.370	8.300	8.310	32,000	265,820	8.3069	4.627	4.621	4.666	4.627	4.632	57,407	4.6304	-0.12%
2012-06-07	0	8.310	8.310	8.320	8.300	8.340	67,000	556,200	8.3015	4.632	4.632	4.638	4.627	4.649	120,197	4.6274	0.36%
2012-06-06	0	8.280	8.230	8.280	8.290	8.300	15,000	124,080	8.2720	4.615	4.588	4.615	4.621	4.627	26,910	4.6110	0.85%
2012-06-05	0	8.210	8.180	8.280	8.150	8.280	48,000	392,020	8.1671	4.576	4.560	4.615	4.543	4.615	86,111	4.5525	0.74%
2012-06-04	0	8.150	8.150	8.320	8.100	8.200	51,000	416,390	8.1645	4.543	4.543	4.638	4.515	4.571	91,493	4.5510	-1.45%
2012-06-01	0	8.270	8.270	8.340	8.220	8.500	158,000	1,309,200	8.2861	4.610	4.610	4.649	4.582	4.738	283,449	4.6188	-2.13%
2012-05-31	0	8.450	8.450	8.500	8.450	8.550	52,000	442,400	8.5077	4.710	4.710	4.738	4.710	4.766	93,287	4.7423	-0.94%
2012-05-30	0	8.530	8.400	8.570	8.500	8.530	27,000	229,930	8.5159	4.755	4.682	4.777	4.738	4.755	48,438	4.7469	0.95%
2012-05-29	0	8.450	8.370	8.500	8.350	8.450	54,000	452,600	8.3815	4.710	4.666	4.738	4.654	4.710	96,875	4.6720	1.20%
2012-05-28	0	8.350	8.350	8.400	8.350	8.380	32,000	267,470	8.3584	4.654	4.654	4.682	4.654	4.671	57,407	4.6591	0.60%
2012-05-25	0	8.300	8.280	8.320	8.270	8.300	15,000	124,270	8.2847	4.627	4.615	4.638	4.610	4.627	26,910	4.6180	0.00%
2012-05-24	0	8.300	8.300	8.320	8.300	8.300	51,000	423,300	8.3000	4.627	4.627	4.638	4.627	4.627	91,493	4.6266	0.00%
2012-05-23	0	8.300	8.300	8.340	8.300	8.300	12,000	99,600	8.3000	4.627	4.627	4.649	4.627	4.627	21,528	4.6266	-0.72%
2012-05-22	0	8.360	8.360	8.410	8.340	8.400	29,000	242,960	8.3779	4.660	4.660	4.688	4.649	4.682	52,026	4.6700	0.12%
2012-05-21	0	8.350	8.320	8.350	8.350	8.350	27,000	225,450	8.3500	4.654	4.638	4.654	4.654	4.654	48,438	4.6544	0.60%
2012-05-18	0	8.300	8.280	8.310	8.250	8.310	108,000	895,540	8.2920	4.627	4.615	4.632	4.599	4.632	193,750	4.6221	-0.95%
2012-05-17	0	8.380	8.340	8.380	8.330	8.410	28,000	235,070	8.3954	4.671	4.649	4.671	4.643	4.688	50,232	4.6797	0.60%
2012-05-16	0	8.330	8.330	8.420	8.330	8.470	121,000	1,018,550	8.4178	4.643	4.643	4.693	4.643	4.721	217,072	4.6922	-2.00%
2012-05-15	0	8.500	8.500	8.590	8.500	8.500	4,000	34,000	8.5000	4.738	4.738	4.788	4.738	4.738	7,176	4.7381	0.00%
2012-05-14	0	8.500	8.500	8.550	8.500	8.550	151,000	1,286,520	8.5200	4.738	4.738	4.766	4.738	4.766	270,892	4.7492	-0.58%
2012-05-11	0	8.550	8.520	8.600	8.520	8.650	82,000	701,900	8.5598	4.766	4.749	4.794	4.749	4.822	147,107	4.7714	0.00%
2012-05-10	0	8.550	8.550	8.630	8.510	8.550	37,000	316,370	8.5505	4.766	4.766	4.811	4.744	4.766	66,377	4.7662	0.00%
2012-05-09	0	8.550	8.550	8.630	8.550	8.670	53,000	454,740	8.5800	4.766	4.766	4.811	4.766	4.833	95,081	4.7827	-1.27%
2012-05-08	0	8.660	8.570	8.660	8.650	8.660	16,000	138,460	8.6538	4.827	4.777	4.827	4.822	4.827	28,704	4.8238	0.81%
2012-05-07	0	8.590	8.580	8.650	8.580	8.700	59,000	507,950	8.6093	4.788	4.783	4.822	4.783	4.850	105,845	4.7990	-1.26%
2012-05-04	0	8.700	8.650	8.700	8.690	8.750	37,000	322,840	8.7254	4.850	4.822	4.850	4.844	4.877	66,377	4.8637	1.52%
2012-05-03	0	8.570	8.570	8.600	8.560	8.570	25,000	214,050	8.5620	4.777	4.777	4.794	4.772	4.777	44,850	4.7726	-0.35%
2012-05-02	0	8.600	8.600	8.650	8.600	8.650	86,000	740,310	8.6083	4.794	4.794	4.822	4.794	4.822	154,283	4.7984	0.23%
2012-04-30	0	8.580	8.550	8.600	8.580	8.580	32,000	274,560	8.5800	4.783	4.766	4.794	4.783	4.783	57,407	4.7827	0.47%
2012-04-27	0	8.540	8.520	8.560	8.540	8.550	46,000	393,140	8.5465	4.760	4.749	4.772	4.760	4.766	82,523	4.7640	-0.12%
2012-04-26	0	8.550	8.520	8.580	8.510	8.560	47,000	400,190	8.5147	4.766	4.749	4.783	4.744	4.772	84,317	4.7462	0.47%
2012-04-25	0	8.510	8.510	8.570	8.510	8.510	2,000	17,020	8.5100	4.744	4.744	4.777	4.744	4.744	3,588	4.7436	-0.47%
2012-04-24	0	8.550	8.500	8.550	8.450	8.580	94,680	804,960	8.5019	4.766	4.738	4.766	4.710	4.783	169,854	4.7391	0.59%
2012-04-23	0	8.500	8.490	8.540	8.500	8.500	91,000	773,500	8.5000	4.738	4.732	4.760	4.738	4.738	163,253	4.7381	0.00%
2012-04-20	0	8.500	8.480	8.530	8.500	8.500	1,000	8,500	8.5000	4.738	4.727	4.755	4.738	4.738	1,794	4.7381	0.24%
2012-04-19	0	8.480	8.450	8.480	8.400	8.480	20,000	168,880	8.4440	4.727	4.710	4.727	4.682	4.727	35,880	4.7068	0.36%
2012-04-18	0	8.450	8.450	8.490	8.450	8.500	10,000	84,650	8.4650	4.710	4.710	4.732	4.710	4.738	17,940	4.7185	0.48%
2012-04-17	0	8.410	8.410	8.470	8.400	8.400	2,000	16,800	8.4000	4.688	4.688	4.721	4.682	4.682	3,588	4.6823	0.12%
2012-04-16	0	8.400	8.350	8.440	-	-	0	0	-	4.682	4.654	4.705	-	-	0	-	0.00%
2012-04-13	0	8.400	8.400	8.480	8.390	8.450	77,000	649,820	8.4392	4.682	4.682	4.727	4.677	4.710	138,137	4.7042	-0.36%
2012-04-12	0	8.430	8.350	8.440	8.400	8.430	35,000	294,720	8.4206	4.699	4.654	4.705	4.682	4.699	62,789	4.6938	1.32%
2012-04-11	0	8.320	8.320	8.390	8.310	8.320	10,000	83,180	8.3180	4.638	4.638	4.677	4.632	4.638	17,940	4.6366	-0.12%
2012-04-10	0	8.330	8.330	8.420	8.330	8.370	25,000	208,640	8.3456	4.643	4.643	4.693	4.643	4.666	44,850	4.6520	0.00%
2012-04-05	0	8.330	8.330	8.460	8.280	8.340	38,000	316,010	8.3161	4.643	4.643	4.716	4.615	4.649	68,171	4.6355	-0.12%
2012-04-03	0	8.340	8.340	8.420	8.320	8.330	19,000	158,260	8.3295	4.649	4.649	4.693	4.638	4.643	34,086	4.6430	0.12%
2012-04-02	0	8.330	8.330	8.470	8.320	8.350	14,000	116,650	8.3321	4.643	4.643	4.721	4.638	4.654	25,116	4.6445	-0.48%
2012-03-30	0	8.370	8.370	8.390	8.300	8.370	36,000	300,390	8.3442	4.666	4.666	4.677	4.627	4.666	64,583	4.6512	0.12%
2012-03-29	0	8.360	8.350	8.380	8.350	8.400	32,000	267,810	8.3691	4.660	4.654	4.671	4.654	4.682	57,407	4.6651	-0.48%
2012-03-28	0	8.400	8.400	8.490	8.390	8.460	99,000	834,590	8.4302	4.682	4.682	4.732	4.677	4.716	177,604	4.6992	-0.71%
2012-03-27	0	8.460	8.450	8.500	8.450	8.480	29,000	245,380	8.4614	4.716	4.710	4.738	4.710	4.727	52,026	4.7165	0.00%
2012-03-26	0	8.460	8.460	8.490	8.440	8.580	28,000	236,960	8.4629	4.716	4.716	4.732	4.705	4.783	50,232	4.7174	-0.47%
2012-03-23	0	8.500	8.460	8.520	8.430	8.500	87,000	734,050	8.4374	4.738	4.716	4.749	4.699	4.738	156,077	4.7031	-0.12%
2012-03-22	0	8.510	8.480	8.540	8.510	8.590	62,000	528,920	8.5310	4.744	4.727	4.760	4.744	4.788	111,227	4.7553	-0.47%
2012-03-21	0	8.550	8.550	8.590	8.440	8.620	126,000	1,072,130	8.5090	4.766	4.766	4.788	4.705	4.805	226,042	4.7431	-2.29%
2012-03-20	0	8.750	8.730	8.810	8.730	8.820	87,000	762,180	8.7607	4.877	4.866	4.911	4.866	4.916	156,077	4.8834	-0.79%
2012-03-19	0	8.820	8.820	8.890	8.800	8.990	100,000	885,450	8.8545	4.916	4.916	4.955	4.905	5.011	179,398	4.9357	-1.56%
2012-03-16	0	8.960	8.860	8.970	8.770	8.960	192,000	1,698,990	8.8489	4.994	4.939	5.000	4.889	4.994	344,445	4.9325	2.05%
2012-03-15	0	8.780	8.750	8.790	8.690	8.800	128,000	1,120,800	8.7563	4.894	4.877	4.900	4.844	4.905	229,630	4.8809	1.62%
2012-03-14	0	8.640	8.640	8.700	8.630	8.800	213,000	1,857,690	8.7215	4.816	4.816	4.850	4.811	4.905	382,119	4.8616	0.58%
2012-03-13	0	8.590	8.580	8.600	8.530	8.590	105,000	899,280	8.5646	4.788	4.783	4.794	4.755	4.788	188,368	4.7741	1.06%
2012-03-12	0	8.500	8.450	8.510	8.450	8.510	63,000	535,090	8.4935	4.738	4.710	4.744	4.710	4.744	113,021	4.7344	0.59%
2012-03-09	0	8.450	8.450	8.490	8.450	8.500	48,000	406,590	8.4706	4.710	4.710	4.732	4.710	4.738	86,111	4.7217	0.24%
2012-03-08	0	8.430	8.390	8.450	8.370	8.460	84,000	706,840	8.4148	4.699	4.677	4.710	4.666	4.716	150,695	4.6905	0.84%
2012-03-07	0	8.360	8.360	8.380	8.330	8.420	104,000	869,840	8.3638	4.660	4.660	4.671	4.643	4.693	186,574	4.6622	0.12%
2012-03-06	0	8.350	8.350	8.390	8.330	8.430	86,000	719,990	8.3720	4.654	4.654	4.677	4.643	4.699	154,283	4.6667	-1.07%
2012-03-05	0	8.440	8.430	8.460	8.440	8.600	111,000	940,980	8.4773	4.705	4.699	4.716	4.705	4.794	199,132	4.7254	-0.35%
2012-03-02	0	8.470	8.400	8.470	8.300	8.490	292,125	2,441,963	8.3593	4.721	4.682	4.721	4.627	4.732	524,068	4.6596	1.56%
2012-03-01	0	8.340	8.290	8.340	8.300	8.380	322,000	2,685,860	8.3412	4.649	4.621	4.649	4.627	4.671	577,663	4.6495	0.36%
2012-02-29	0	8.310	8.300	8.340	8.310	8.370	333,000	2,776,880	8.3390	4.632	4.627	4.649	4.632	4.666	597,397	4.6483	-0.36%
2012-02-28	0	8.340	8.340	8.360	8.330	8.390	393,000	3,284,720	8.3581	4.649	4.649	4.660	4.643	4.677	705,036	4.6589	-0.60%
2012-02-27	0	8.390	8.390	8.410	8.390	8.420	289,000	2,430,840	8.4112	4.677	4.677	4.688	4.677	4.693	518,461	4.6886	-0.12%
2012-02-24	0	8.400	8.400	8.410	8.400	8.440	220,000	1,849,220	8.4055	4.682	4.682	4.688	4.682	4.705	394,676	4.6854	0.12%
2012-02-23	0	8.390	8.400	8.420	8.390	8.430	339,000	2,851,900	8.4127	4.677	4.682	4.693	4.677	4.699	608,161	4.6894	-1.29%
2012-02-22	0	8.500	8.440	8.500	8.410	8.530	277,750	2,341,145	8.4290	4.738	4.705	4.738	4.688	4.755	498,279	4.6985	1.07%
2012-02-21	0	8.410	8.410	8.430	8.410	8.440	415,000	3,496,000	8.4241	4.688	4.688	4.699	4.688	4.705	744,503	4.6957	-0.47%
2012-02-20	0	8.450	8.450	8.530	8.400	8.570	197,000	1,681,350	8.5348	4.710	4.710	4.755	4.682	4.777	353,415	4.7574	-1.17%
2012-02-17	0	8.550	8.500	8.550	8.470	8.580	121,000	1,029,360	8.5071	4.766	4.738	4.766	4.721	4.783	217,072	4.7420	2.03%
2012-02-16	0	8.380	8.380	8.390	8.330	8.390	138,000	1,154,560	8.3664	4.671	4.671	4.677	4.643	4.677	247,570	4.6636	0.00%
2012-02-15	0	8.380	8.350	8.430	8.230	8.440	654,019	5,458,637	8.3463	4.671	4.654	4.699	4.588	4.705	1,173,300	4.6524	2.07%
2012-02-14	0	8.210	8.210	8.230	8.210	8.260	424,625	3,492,881	8.2258	4.576	4.576	4.588	4.576	4.604	761,770	4.5852	0.12%
2012-02-13	0	8.200	8.200	8.230	8.190	8.250	276,000	2,266,310	8.2113	4.571	4.571	4.588	4.565	4.599	495,140	4.5771	-0.61%
2012-02-10	0	8.250	8.230	8.250	8.230	8.360	419,000	3,464,830	8.2693	4.599	4.588	4.599	4.588	4.660	751,679	4.6095	-1.20%
2012-02-09	0	8.350	8.230	8.350	8.170	8.350	516,000	4,228,680	8.1951	4.654	4.588	4.654	4.554	4.654	925,696	4.5681	1.95%
2012-02-08	0	8.190	8.190	8.220	8.190	8.220	464,000	3,807,260	8.2053	4.565	4.565	4.582	4.565	4.582	832,409	4.5738	-0.24%
2012-02-07	0	8.210	8.190	8.210	8.180	8.220	324,000	2,659,100	8.2071	4.576	4.565	4.576	4.560	4.582	581,251	4.5748	-0.48%
2012-02-06	0	8.250	8.240	8.250	8.240	8.270	230,000	1,898,950	8.2563	4.599	4.593	4.599	4.593	4.610	412,616	4.6022	0.00%
2012-02-03	0	8.250	8.230	8.250	8.210	8.390	243,000	2,000,790	8.2337	4.599	4.588	4.599	4.576	4.677	435,938	4.5896	0.73%
2012-02-02	0	8.190	8.180	8.200	8.180	8.220	461,000	3,779,020	8.1974	4.565	4.560	4.571	4.560	4.582	827,027	4.5694	0.12%
2012-02-01	0	8.180	8.170	8.210	8.170	8.230	164,000	1,343,170	8.1901	4.560	4.554	4.576	4.554	4.588	294,213	4.5653	-0.24%
2012-01-31	0	8.200	8.190	8.200	8.180	8.280	99,000	811,870	8.2007	4.571	4.565	4.571	4.560	4.615	177,604	4.5712	0.00%
2012-01-30	0	8.200	8.180	8.200	8.180	8.220	136,000	1,116,130	8.2068	4.571	4.560	4.571	4.560	4.582	243,982	4.5746	-0.61%
2012-01-27	0	8.250	8.220	8.250	8.190	8.260	383,000	3,152,640	8.2314	4.599	4.582	4.599	4.565	4.604	687,096	4.5884	0.73%
2012-01-26	0	8.190	8.190	8.210	8.190	8.210	254,000	2,081,660	8.1955	4.565	4.565	4.576	4.565	4.576	455,672	4.5683	0.12%
2012-01-20	0	8.180	8.170	8.210	8.150	8.240	215,325	1,760,735	8.1771	4.560	4.554	4.576	4.543	4.593	386,290	4.5581	0.12%
2012-01-19	0	8.170	8.160	8.170	8.160	8.200	252,325	2,061,045	8.1682	4.554	4.549	4.554	4.549	4.571	452,667	4.5531	0.12%
2012-01-18	0	8.160	8.150	8.160	8.160	8.170	135,000	1,101,950	8.1626	4.549	4.543	4.549	4.549	4.554	242,188	4.5500	-0.24%
2012-01-17	0	8.180	8.170	8.180	8.150	8.190	258,000	2,106,840	8.1660	4.560	4.554	4.560	4.543	4.565	462,848	4.5519	0.62%
2012-01-16	0	8.130	8.130	8.150	8.130	8.150	19,000	154,730	8.1437	4.532	4.532	4.543	4.532	4.543	34,086	4.5394	-0.25%
2012-01-13	0	8.150	8.140	8.300	8.150	8.150	91,000	741,650	8.1500	4.543	4.537	4.627	4.543	4.543	163,253	4.5430	-0.24%
2012-01-12	0	8.170	8.160	8.180	8.170	8.180	111,000	907,320	8.1741	4.554	4.549	4.560	4.554	4.560	199,132	4.5564	-0.12%
2012-01-11	0	8.180	8.170	8.250	8.140	8.180	130,000	1,062,100	8.1700	4.560	4.554	4.599	4.537	4.560	233,218	4.5541	0.12%
2012-01-10	0	8.170	8.170	8.250	8.150	8.190	76,000	621,220	8.1739	4.554	4.554	4.599	4.543	4.565	136,343	4.5563	0.49%
2012-01-09	0	8.130	8.120	8.140	8.110	8.130	79,000	641,530	8.1206	4.532	4.526	4.537	4.521	4.532	141,725	4.5266	-0.37%
2012-01-06	0	8.160	8.120	8.160	-	-	0	0	-	4.549	4.526	4.549	-	-	0	-	-0.37%
2012-01-05	0	8.190	8.160	8.210	8.170	8.220	15,000	122,900	8.1933	4.565	4.549	4.576	4.554	4.582	26,910	4.5671	0.24%
2012-01-04	0	8.170	8.130	8.170	8.160	8.180	88,000	719,010	8.1706	4.554	4.532	4.554	4.549	4.560	157,871	4.5544	0.37%
2012-01-03	0	8.140	8.140	8.280	8.140	8.140	8,000	65,120	8.1400	4.537	4.537	4.615	4.537	4.537	14,352	4.5374	0.00%
2011-12-30	0	8.140	8.140	8.280	-	-	0	0	-	4.537	4.537	4.615	-	-	0	-	0.25%
2011-12-29	0	8.120	8.110	8.320	8.120	8.120	4,000	32,480	8.1200	4.526	4.521	4.638	4.526	4.526	7,176	4.5262	0.00%
2011-12-28	0	8.120	8.110	8.320	-	-	0	0	-	4.526	4.521	4.638	-	-	0	-	0.00%
2011-12-23	0	8.120	8.120	8.320	-	-	0	0	-	4.526	4.526	4.638	-	-	0	-	0.25%
2011-12-22	0	8.100	8.100	8.300	-	-	0	0	-	4.515	4.515	4.627	-	-	0	-	0.12%
2011-12-21	0	8.090	8.090	8.320	8.090	8.120	25,000	202,420	8.0968	4.510	4.510	4.638	4.510	4.526	44,850	4.5133	0.00%
2011-12-20	0	8.090	8.020	8.170	8.080	8.090	25,000	202,150	8.0860	4.510	4.470	4.554	4.504	4.510	44,850	4.5073	-0.25%
2011-12-19	0	8.110	8.050	8.250	8.110	8.110	13,000	105,430	8.1100	4.521	4.487	4.599	4.521	4.521	23,322	4.5207	-1.93%
2011-12-16	0	8.270	8.130	8.270	-	-	0	0	-	4.610	4.532	4.610	-	-	0	-	-0.12%
2011-12-15	0	8.280	8.100	8.320	8.280	8.320	5,000	41,480	8.2960	4.615	4.515	4.638	4.615	4.638	8,970	4.6243	1.97%
2011-12-14	0	8.120	8.120	8.320	-	-	0	0	-	4.526	4.526	4.638	-	-	0	-	0.00%
2011-12-13	0	8.120	8.110	8.380	8.120	8.120	10,000	81,200	8.1200	4.526	4.521	4.671	4.526	4.526	17,940	4.5262	-0.73%
2011-12-12	0	8.180	8.180	8.380	8.150	8.230	10,000	81,920	8.1920	4.560	4.560	4.671	4.543	4.588	17,940	4.5664	-2.04%
2011-12-09	0	8.350	-	8.350	8.550	8.550	1,000	8,550	8.5500	4.654	-	4.654	4.766	4.766	1,794	4.7659	0.00%
2011-12-08	0	8.350	8.180	8.480	-	-	0	0	-	4.654	4.560	4.727	-	-	0	-	0.00%
2011-12-07	0	8.350	8.250	8.370	-	-	0	0	-	4.654	4.599	4.666	-	-	0	-	0.00%
2011-12-06	0	8.350	8.300	8.350	-	-	0	0	-	4.654	4.627	4.654	-	-	0	-	-0.48%
2011-12-05	0	8.390	8.280	8.400	-	-	0	0	-	4.677	4.615	4.682	-	-	0	-	0.00%
2011-12-02	0	8.390	8.280	8.390	8.400	8.400	1,000	8,400	8.4000	4.677	4.615	4.677	4.682	4.682	1,794	4.6823	1.08%
2011-12-01	0	8.300	8.300	8.400	8.280	8.300	6,000	49,760	8.2933	4.627	4.627	4.682	4.615	4.627	10,764	4.6229	0.24%
2011-11-30	0	8.280	8.120	8.280	8.300	8.300	3,000	24,900	8.3000	4.615	4.526	4.615	4.627	4.627	5,382	4.6266	0.98%
2011-11-29	0	8.200	8.200	8.400	-	-	0	0	-	4.571	4.571	4.682	-	-	0	-	1.23%
2011-11-28	0	8.100	8.100	8.300	-	-	0	0	-	4.515	4.515	4.627	-	-	0	-	0.00%
2011-11-25	0	8.100	8.060	-	-	-	0	0	-	4.515	4.493	-	-	-	0	-	0.00%
2011-11-24	0	8.100	8.080	-	-	-	0	0	-	4.515	4.504	-	-	-	0	-	0.00%
2011-11-23	0	8.100	8.100	8.300	8.080	8.100	30,000	242,800	8.0933	4.515	4.515	4.627	4.504	4.515	53,820	4.5114	-2.41%
2011-11-22	0	8.300	8.100	8.500	-	-	0	0	-	4.627	4.515	4.738	-	-	0	-	0.00%
2011-11-21	0	8.300	8.100	8.370	8.300	8.300	2,000	16,600	8.3000	4.627	4.515	4.666	4.627	4.627	3,588	4.6266	0.24%
2011-11-18	0	8.280	8.160	8.400	-	-	0	0	-	4.615	4.549	4.682	-	-	0	-	0.00%
2011-11-17	0	8.280	8.180	8.280	8.300	8.300	4,000	33,200	8.3000	4.615	4.560	4.615	4.627	4.627	7,176	4.6266	1.35%
2011-11-16	0	8.170	8.160	8.400	8.170	8.200	39,000	319,020	8.1800	4.554	4.549	4.682	4.554	4.571	69,965	4.5597	-2.51%
2011-11-15	0	8.380	8.200	8.400	-	-	0	0	-	4.671	4.571	4.682	-	-	0	-	0.00%
2011-11-14	0	8.380	8.200	8.380	8.160	8.400	5,000	41,040	8.2080	4.671	4.571	4.671	4.549	4.682	8,970	4.5753	2.20%
2011-11-11	0	8.200	8.170	8.300	8.200	8.200	30,000	246,000	8.2000	4.571	4.554	4.627	4.571	4.571	53,820	4.5708	0.86%
2011-11-10	0	8.130	8.130	8.330	8.130	8.200	20,000	163,310	8.1655	4.532	4.532	4.643	4.532	4.571	35,880	4.5516	-2.28%
2011-11-09	0	8.320	8.300	8.320	8.300	8.320	27,000	224,180	8.3030	4.638	4.627	4.638	4.627	4.638	48,438	4.6282	0.85%
2011-11-08	0	8.250	8.220	8.280	8.230	8.280	8,000	65,930	8.2413	4.599	4.582	4.615	4.588	4.615	14,352	4.5938	0.61%
2011-11-07	0	8.200	8.200	8.300	8.200	8.240	10,000	82,200	8.2200	4.571	4.571	4.627	4.571	4.593	17,940	4.5820	-0.36%
2011-11-04	0	8.230	8.230	8.280	8.230	8.250	30,000	247,150	8.2383	4.588	4.588	4.615	4.588	4.599	53,820	4.5922	-0.60%
2011-11-03	0	8.280	8.150	8.280	-	-	0	0	-	4.615	4.543	4.615	-	-	0	-	0.00%
2011-11-02	0	8.280	8.130	8.280	8.290	8.290	2,000	16,580	8.2900	4.615	4.532	4.615	4.621	4.621	3,588	4.6210	1.10%
2011-11-01	0	8.190	8.110	8.240	8.190	8.190	10,000	81,900	8.1900	4.565	4.521	4.593	4.565	4.565	17,940	4.5653	0.00%
2011-10-31	0	8.190	8.120	8.390	-	-	0	0	-	4.565	4.526	4.677	-	-	0	-	0.00%
2011-10-28	0	8.190	8.190	8.290	8.140	8.300	49,000	402,700	8.2184	4.565	4.565	4.621	4.537	4.627	87,905	4.5811	0.61%
2011-10-27	0	8.140	8.140	8.230	8.060	8.180	19,000	154,830	8.1489	4.537	4.537	4.588	4.493	4.560	34,086	4.5424	2.13%
2011-10-26	0	7.970	7.940	8.150	7.500	8.010	154,000	1,225,960	7.9608	4.443	4.426	4.543	4.181	4.465	276,274	4.4375	-2.92%
2011-10-25	0	8.210	8.100	8.290	8.200	8.210	10,000	82,040	8.2040	4.576	4.515	4.621	4.571	4.576	17,940	4.5731	2.50%
2011-10-24	0	8.010	8.010	8.280	8.010	8.010	3,000	24,030	8.0100	4.465	4.465	4.615	4.465	4.465	5,382	4.4649	-1.11%
2011-10-21	0	8.100	8.100	8.200	8.100	8.200	4,000	32,700	8.1750	4.515	4.515	4.571	4.515	4.571	7,176	4.5569	1.25%
2011-10-20	0	8.000	7.900	8.200	8.000	8.000	10,000	80,000	8.0000	4.459	4.404	4.571	4.459	4.459	17,940	4.4593	-2.44%
2011-10-19	0	8.200	8.000	8.400	8.200	8.200	12,000	98,400	8.2000	4.571	4.459	4.682	4.571	4.571	21,528	4.5708	2.50%
2011-10-18	0	8.000	7.800	8.300	8.000	8.000	3,000	24,000	8.0000	4.459	4.348	4.627	4.459	4.459	5,382	4.4593	-1.72%
2011-10-17	0	8.140	8.140	8.370	8.100	8.100	2,000	16,200	8.1000	4.537	4.537	4.666	4.515	4.515	3,588	4.5151	1.75%
2011-10-14	0	8.000	7.900	8.200	-	-	0	0	-	4.459	4.404	4.571	-	-	0	-	0.00%
2011-10-13	0	8.000	8.000	8.130	7.850	7.850	2,000	15,700	7.8500	4.459	4.459	4.532	4.376	4.376	3,588	4.3757	2.30%
2011-10-12	0	7.820	7.820	9.500	7.810	7.810	3,000	23,430	7.8100	4.359	4.359	5.295	4.353	4.353	5,382	4.3534	0.26%
2011-10-11	0	7.800	7.780	10.00	7.800	7.800	3,000	23,400	7.8000	4.348	4.337	5.574	4.348	4.348	5,382	4.3479	1.30%
2011-10-10	0	7.700	7.690	7.900	7.650	7.700	6,000	45,960	7.6600	4.292	4.287	4.404	4.264	4.292	10,764	4.2698	-0.90%
2011-10-07	0	7.770	7.680	7.840	7.770	7.800	56,500	439,640	7.7812	4.331	4.281	4.370	4.331	4.348	101,360	4.3374	0.26%
2011-10-06	0	7.750	7.480	7.800	7.500	7.800	41,000	315,650	7.6988	4.320	4.169	4.348	4.181	4.348	73,553	4.2914	0.78%
2011-10-04	0	7.690	-	9.300	-	-	0	0	-	4.287	-	5.184	-	-	0	-	0.00%
2011-10-03	0	7.690	-	7.690	-	-	0	0	-	4.287	-	4.287	-	-	0	-	-0.13%
2011-09-30	0	7.700	7.700	7.800	7.700	7.810	21,000	163,440	7.7829	4.292	4.292	4.348	4.292	4.353	37,674	4.3383	-3.75%
2011-09-28	0	8.000	7.970	8.200	8.000	8.050	20,000	160,550	8.0275	4.459	4.443	4.571	4.459	4.487	35,880	4.4747	-0.74%
2011-09-27	0	8.060	8.060	8.200	7.980	8.100	27,000	217,250	8.0463	4.493	4.493	4.571	4.448	4.515	48,438	4.4852	1.64%
2011-09-26	0	7.930	7.930	8.290	7.930	8.200	23,000	185,470	8.0639	4.420	4.420	4.621	4.420	4.571	41,262	4.4950	-5.14%
2011-09-23	0	8.360	8.250	8.450	-	-	0	0	-	4.660	4.599	4.710	-	-	0	-	-0.00%
2011-09-22	0	8.510	8.510	8.700	8.510	8.800	21,000	182,510	8.6910	4.660	4.660	4.764	4.660	4.819	38,350	4.7591	-5.44%
2011-09-21	0	9.000	9.000	9.060	9.000	9.000	10,000	90,000	9.0000	4.928	4.928	4.961	4.928	4.928	18,262	4.9283	0.00%
2011-09-20	0	9.000	8.980	9.080	9.000	9.100	4,000	36,200	9.0500	4.928	4.917	4.972	4.928	4.983	7,305	4.9557	-1.64%
2011-09-19	0	9.150	9.050	9.150	9.170	9.170	2,000	18,340	9.1700	5.010	4.956	5.010	5.021	5.021	3,652	5.0214	0.00%
2011-09-16	0	9.150	9.100	9.170	9.090	9.150	45,000	410,150	9.1144	5.010	4.983	5.021	4.978	5.010	82,178	4.9910	1.10%
2011-09-15	0	9.050	9.050	9.090	9.050	9.050	28,000	253,400	9.0500	4.956	4.956	4.978	4.956	4.956	51,133	4.9557	-1.63%
2011-09-14	0	9.200	9.050	9.200	9.260	9.260	1,001	9,269	9.2597	5.038	4.956	5.038	5.071	5.071	1,828	5.0706	0.55%
2011-09-12	0	9.150	9.050	9.200	9.150	9.150	7,000	64,050	9.1500	5.010	4.956	5.038	5.010	5.010	12,783	5.0105	-0.54%
2011-09-09	0	9.200	9.120	9.280	9.200	9.200	7,000	64,400	9.2000	5.038	4.994	5.082	5.038	5.038	12,783	5.0379	-0.22%
2011-09-08	0	9.220	9.150	9.220	-	-	3,000	27,300	9.1000	5.049	5.010	5.049	-	-	5,479	4.9831	-0.43%
2011-09-07	0	9.260	9.060	9.260	9.280	9.280	5,000	46,400	9.2800	5.071	4.961	5.071	5.082	5.082	9,131	5.0817	0.76%
2011-09-06	0	9.190	9.050	9.190	-	-	0	0	-	5.032	4.956	5.032	-	-	0	-	0.00%
2011-09-05	0	9.190	9.050	9.330	-	-	0	0	-	5.032	4.956	5.109	-	-	0	-	0.00%
2011-09-02	0	9.190	9.150	9.300	-	-	0	0	-	5.032	5.010	5.093	-	-	0	-	0.00%
2011-09-01	0	9.190	9.180	9.260	9.190	9.190	2,000	18,380	9.1900	5.032	5.027	5.071	5.032	5.032	3,652	5.0324	0.44%
2011-08-31	0	9.150	9.150	9.350	9.100	9.120	10,000	91,100	9.1100	5.010	5.010	5.120	4.983	4.994	18,262	4.9886	-0.33%
2011-08-30	0	9.180	9.140	9.320	9.120	9.180	26,000	237,240	9.1246	5.027	5.005	5.104	4.994	5.027	47,480	4.9966	-1.50%
2011-08-29	0	9.320	9.200	9.320	9.340	9.340	4,000	37,360	9.3400	5.104	5.038	5.104	5.115	5.115	7,305	5.1145	-0.32%
2011-08-26	0	9.350	9.130	9.350	-	-	0	0	-	5.120	5.000	5.120	-	-	0	-	-0.11%
2011-08-25	0	9.360	9.100	9.360	9.360	9.360	2,000	18,720	9.3600	5.125	4.983	5.125	5.125	5.125	3,652	5.1255	3.54%
2011-08-24	0	9.040	9.040	9.300	9.040	9.040	1,000	9,040	9.0400	4.950	4.950	5.093	4.950	4.950	1,826	4.9502	-1.20%
2011-08-23	0	9.150	9.050	9.290	9.150	9.150	4,000	36,600	9.1500	5.010	4.956	5.087	5.010	5.010	7,305	5.0105	0.66%
2011-08-22	0	9.090	8.950	9.290	8.950	9.100	41,000	369,590	9.0144	4.978	4.901	5.087	4.901	4.983	74,873	4.9362	1.22%
2011-08-19	0	8.980	8.900	9.100	8.980	9.040	20,000	180,270	9.0135	4.917	4.874	4.983	4.917	4.950	36,523	4.9357	-1.64%
2011-08-18	0	9.130	9.100	9.180	9.130	9.200	22,000	201,600	9.1636	5.000	4.983	5.027	5.000	5.038	40,176	5.0179	-0.54%
2011-08-17	0	9.180	9.130	9.240	9.180	9.200	14,000	128,700	9.1929	5.027	5.000	5.060	5.027	5.038	25,566	5.0339	-0.22%
2011-08-16	0	9.200	9.130	9.220	9.200	9.200	5,000	46,000	9.2000	5.038	5.000	5.049	5.038	5.038	9,131	5.0379	0.55%
2011-08-15	0	9.150	9.120	9.160	9.050	9.150	28,000	255,240	9.1157	5.010	4.994	5.016	4.956	5.010	51,133	4.9917	1.10%
2011-08-12	0	9.050	8.850	9.050	9.040	9.100	105,000	950,480	9.0522	4.956	4.846	4.956	4.950	4.983	191,748	4.9569	0.00%
2011-08-11	0	9.050	9.040	9.090	9.050	9.050	10,000	90,500	9.0500	4.956	4.950	4.978	4.956	4.956	18,262	4.9557	-0.44%
2011-08-10	0	9.090	9.070	9.090	9.060	9.090	11,000	99,830	9.0755	4.978	4.967	4.978	4.961	4.978	20,088	4.9697	-0.11%
2011-08-09	0	9.100	8.520	9.100	-	-	0	0	-	4.983	4.665	4.983	-	-	0	-	0.00%
2011-08-08	0	9.100	9.100	9.210	9.080	9.100	62,000	564,060	9.0977	4.983	4.983	5.043	4.972	4.983	113,223	4.9819	-1.19%
2011-08-05	0	9.210	9.210	9.400	9.050	9.180	14,000	128,130	9.1521	5.043	5.043	5.147	4.956	5.027	25,566	5.0117	-3.05%
2011-08-04	0	9.500	9.500	9.600	9.500	9.600	53,000	506,700	9.5604	5.202	5.202	5.257	5.202	5.257	96,787	5.2352	-1.04%
2011-08-03	0	9.600	9.550	9.600	9.500	9.600	10,000	95,600	9.5600	5.257	5.230	5.257	5.202	5.257	18,262	5.2350	0.00%
2011-08-02	0	9.600	9.530	9.660	9.600	9.600	10,000	96,000	9.6000	5.257	5.219	5.290	5.257	5.257	18,262	5.2569	0.00%
2011-08-01	0	9.600	9.560	9.690	9.550	9.600	40,000	383,000	9.5750	5.257	5.235	5.306	5.230	5.257	73,047	5.2432	-1.03%
2011-07-29	0	9.700	9.650	9.700	9.650	9.700	46,000	444,500	9.6630	5.312	5.284	5.312	5.284	5.312	84,004	5.2914	2.11%
2011-07-28	0	9.500	9.500	9.650	9.500	9.500	15,000	142,500	9.5000	5.202	5.202	5.284	5.202	5.202	27,393	5.2021	0.00%
2011-07-27	0	9.500	9.500	9.590	9.500	9.500	20,000	190,000	9.5000	5.202	5.202	5.251	5.202	5.202	36,523	5.2021	-0.52%
2011-07-26	0	9.550	9.470	9.550	9.550	9.590	10,000	95,700	9.5700	5.230	5.186	5.230	5.230	5.251	18,262	5.2405	0.53%
2011-07-25	0	9.500	9.430	9.590	-	-	0	0	-	5.202	5.164	5.251	-	-	0	-	0.00%
2011-07-22	0	9.500	9.370	9.570	9.500	9.650	34,000	323,750	9.5221	5.202	5.131	5.240	5.202	5.284	62,090	5.2142	0.00%
2011-07-21	0	9.500	9.440	9.590	9.500	9.500	10,000	95,000	9.5000	5.202	5.169	5.251	5.202	5.202	18,262	5.2021	0.00%
2011-07-20	0	9.500	9.500	9.520	-	-	47,000	446,500	9.5000	5.202	5.202	5.213	-	-	85,830	5.2021	0.00%
2011-07-19	0	9.500	9.400	9.500	9.500	9.500	30,000	285,000	9.5000	5.202	5.147	5.202	5.202	5.202	54,785	5.2021	-0.52%
2011-07-18	0	9.550	9.400	9.550	9.460	9.550	52,000	494,670	9.5129	5.230	5.147	5.230	5.180	5.230	94,961	5.2092	0.95%
2011-07-15	0	9.460	9.460	9.560	-	-	5,000	47,900	9.5800	5.180	5.180	5.235	-	-	9,131	5.2459	0.11%
2011-07-14	0	9.450	9.450	9.570	9.450	9.450	1,000	9,450	9.4500	5.175	5.175	5.240	5.175	5.175	1,826	5.1748	0.00%
2011-07-13	0	9.450	9.450	9.470	9.360	9.560	35,000	331,920	9.4834	5.175	5.175	5.186	5.125	5.235	63,916	5.1931	0.75%
2011-07-12	0	9.380	9.380	9.490	9.380	9.580	22,000	207,540	9.4336	5.136	5.136	5.197	5.136	5.246	40,176	5.1658	-2.09%
2011-07-11	0	9.580	9.450	9.580	9.600	9.600	19,000	182,400	9.6000	5.246	5.175	5.246	5.257	5.257	34,697	5.2569	1.91%
2011-07-08	0	9.400	9.320	9.490	-	-	0	0	-	5.147	5.104	5.197	-	-	0	-	0.00%
2011-07-07	0	9.400	9.300	9.490	9.400	9.400	10,000	94,000	9.4000	5.147	5.093	5.197	5.147	5.147	18,262	5.1474	0.00%
2011-07-06	0	9.400	9.320	9.490	-	-	0	0	-	5.147	5.104	5.197	-	-	0	-	0.00%
2011-07-05	0	9.400	9.300	9.500	-	-	0	0	-	5.147	5.093	5.202	-	-	0	-	0.00%
2011-07-04	0	9.400	9.300	9.500	9.400	9.430	11,000	103,700	9.4273	5.147	5.093	5.202	5.147	5.164	20,088	5.1623	1.84%
2011-06-30	0	9.230	9.230	9.340	9.200	9.230	20,000	184,670	9.2335	5.054	5.054	5.115	5.038	5.054	36,523	5.0562	0.11%
2011-06-29	0	9.220	9.220	9.340	-	-	0	0	-	5.049	5.049	5.115	-	-	0	-	0.11%
2011-06-28	0	9.210	9.210	9.340	-	-	0	0	-	5.043	5.043	5.115	-	-	0	-	0.33%
2011-06-27	0	9.180	9.180	9.350	9.150	9.200	54,000	495,660	9.1789	5.027	5.027	5.120	5.010	5.038	98,613	5.0263	-1.82%
2011-06-24	0	9.350	9.230	9.440	9.300	9.350	22,010	205,472	9.3354	5.120	5.054	5.169	5.093	5.120	40,194	5.1120	1.74%
2011-06-23	0	9.190	9.190	9.300	9.150	9.190	7,000	64,190	9.1700	5.032	5.032	5.093	5.010	5.032	12,783	5.0214	0.11%
2011-06-22	0	9.180	9.180	9.330	9.180	9.180	2,000	18,360	9.1800	5.027	5.027	5.109	5.027	5.027	3,652	5.0269	0.11%
2011-06-21	0	9.170	9.170	9.280	-	-	0	0	-	5.021	5.021	5.082	-	-	0	-	0.33%
2011-06-20	0	9.140	9.150	9.250	9.140	9.150	28,000	256,120	9.1471	5.005	5.010	5.065	5.005	5.010	51,133	5.0089	-0.11%
2011-06-17	0	9.150	9.120	9.400	9.150	9.300	54,000	497,200	9.2074	5.010	4.994	5.147	5.010	5.093	98,613	5.0419	-1.61%
2011-06-16	0	9.300	9.260	9.500	9.220	9.300	28,000	259,660	9.2736	5.093	5.071	5.202	5.049	5.093	51,133	5.0781	-0.85%
2011-06-15	0	9.380	9.380	9.470	9.380	9.500	200,000	1,877,270	9.3864	5.136	5.136	5.186	5.136	5.202	365,235	5.1399	-0.42%
2011-06-14	0	9.420	9.420	9.500	9.420	9.450	14,000	132,180	9.4414	5.158	5.158	5.202	5.158	5.175	25,566	5.1701	-0.32%
2011-06-13	0	9.450	9.450	9.520	9.400	9.500	26,000	246,400	9.4769	5.175	5.175	5.213	5.147	5.202	47,480	5.1895	-0.53%
2011-06-10	0	9.500	9.420	9.500	9.500	9.500	2,000	19,000	9.5000	5.202	5.158	5.202	5.202	5.202	3,652	5.2021	0.85%
2011-06-09	0	9.420	9.420	9.520	9.420	9.500	34,000	322,390	9.4821	5.158	5.158	5.213	5.158	5.202	62,090	5.1923	-0.32%
2011-06-08	0	9.450	9.340	9.680	9.450	9.500	26,000	246,380	9.4762	5.175	5.115	5.301	5.175	5.202	47,480	5.1891	-0.53%
2011-06-07	0	9.500	9.480	9.700	9.500	9.500	6,000	57,000	9.5000	5.202	5.191	5.312	5.202	5.202	10,957	5.2021	-0.21%
2011-06-03	0	9.520	9.480	9.520	9.520	9.520	3,000	28,560	9.5200	5.213	5.191	5.213	5.213	5.213	5,479	5.2131	-0.42%
2011-06-02	0	9.560	9.560	9.590	9.540	9.590	21,000	200,600	9.5524	5.235	5.235	5.251	5.224	5.251	38,350	5.2308	0.63%
2011-06-01	0	9.500	9.450	9.530	9.500	9.500	12,000	114,000	9.5000	5.202	5.175	5.219	5.202	5.202	21,914	5.2021	0.53%
2011-05-31	0	9.450	9.450	9.550	9.420	9.450	16,000	151,040	9.4400	5.175	5.175	5.230	5.158	5.175	29,219	5.1693	0.00%
2011-05-30	0	9.450	9.450	9.540	9.410	9.420	14,000	131,750	9.4107	5.175	5.175	5.224	5.153	5.158	25,566	5.1532	-0.74%
2011-05-27	0	9.520	9.410	9.520	9.550	9.550	5,000	47,750	9.5500	5.213	5.153	5.213	5.230	5.230	9,131	5.2295	1.28%
2011-05-26	0	9.400	9.380	9.500	9.400	9.400	10,000	94,000	9.4000	5.147	5.136	5.202	5.147	5.147	18,262	5.1474	-1.16%
2011-05-25	0	9.510	9.510	9.560	9.500	9.510	8,000	76,040	9.5050	5.208	5.208	5.235	5.202	5.208	14,609	5.2049	0.21%
2011-05-24	0	9.490	9.400	9.500	-	-	0	0	-	5.197	5.147	5.202	-	-	0	-	0.00%
2011-05-23	0	9.490	9.330	9.490	9.500	9.500	8,000	76,000	9.5000	5.197	5.109	5.197	5.202	5.202	14,609	5.2021	0.64%
2011-05-20	0	9.430	9.430	9.550	-	-	0	0	-	5.164	5.164	5.230	-	-	0	-	0.00%
2011-05-19	0	9.650	9.550	9.700	9.600	9.740	15,000	144,740	9.6493	5.164	5.110	5.191	5.137	5.212	28,032	5.1634	0.52%
2011-05-18	0	9.600	9.510	9.600	9.500	9.600	82,000	779,300	9.5037	5.137	5.089	5.137	5.084	5.137	153,240	5.0855	1.48%
2011-05-17	0	9.460	9.460	9.500	9.460	9.500	15,300	145,031	9.4792	5.062	5.062	5.084	5.062	5.084	28,592	5.0724	-0.42%
2011-05-16	0	9.500	9.480	9.500	9.480	9.500	89,000	843,880	9.4818	5.084	5.073	5.084	5.073	5.084	166,321	5.0738	0.00%
2011-05-13	0	9.500	9.480	9.500	9.480	9.500	30,000	284,900	9.4967	5.084	5.073	5.084	5.073	5.084	56,063	5.0818	0.00%
2011-05-12	0	9.500	9.480	9.500	9.500	9.500	11,000	104,500	9.5000	5.084	5.073	5.084	5.084	5.084	20,557	5.0835	0.00%
2011-05-11	0	9.500	9.480	9.500	9.500	9.500	186,000	1,767,000	9.5000	5.084	5.073	5.084	5.084	5.084	347,592	5.0835	0.00%
2011-05-09	0	9.500	9.480	9.500	9.480	9.500	225,000	2,137,400	9.4996	5.084	5.073	5.084	5.073	5.084	420,475	5.0833	0.11%
2011-05-06	0	9.490	9.450	9.490	9.500	9.500	5,000	47,500	9.5000	5.078	5.057	5.078	5.084	5.084	9,344	5.0835	0.42%
2011-05-05	0	9.450	9.420	9.560	-	-	0	0	-	5.057	5.041	5.116	-	-	0	-	0.00%
2011-05-04	0	9.450	9.450	9.580	9.430	9.430	2,000	18,860	9.4300	5.057	5.057	5.126	5.046	5.046	3,738	5.0461	-0.32%
2011-05-03	0	9.480	9.460	9.590	9.480	9.500	35,000	331,860	9.4817	5.073	5.062	5.132	5.073	5.084	65,407	5.0738	-0.21%
2011-04-29	0	9.500	9.480	9.560	9.480	9.500	8,000	75,920	9.4900	5.084	5.073	5.116	5.073	5.084	14,950	5.0782	0.21%
2011-04-28	0	9.480	9.460	9.500	9.480	9.530	49,000	465,610	9.5022	5.073	5.062	5.084	5.073	5.100	91,570	5.0847	-0.21%
2011-04-27	0	9.500	9.480	9.580	9.500	9.500	4,000	38,000	9.5000	5.084	5.073	5.126	5.084	5.084	7,475	5.0835	-0.21%
2011-04-26	0	9.520	9.500	9.600	-	-	0	0	-	5.094	5.084	5.137	-	-	0	-	0.00%
2011-04-21	0	9.520	9.520	9.590	-	-	0	0	-	5.094	5.094	5.132	-	-	0	-	0.11%
2011-04-20	0	9.510	9.510	9.620	-	-	0	0	-	5.089	5.089	5.148	-	-	0	-	0.11%
2011-04-19	0	9.500	9.500	9.590	9.490	9.650	34,000	325,020	9.5594	5.084	5.084	5.132	5.078	5.164	63,538	5.1153	-1.55%
2011-04-18	0	9.650	9.620	9.650	9.650	9.700	29,000	280,620	9.6766	5.164	5.148	5.164	5.164	5.191	54,195	5.1780	0.52%
2011-04-15	0	9.600	9.590	9.630	9.500	9.630	61,000	582,280	9.5456	5.137	5.132	5.153	5.084	5.153	113,995	5.1079	1.80%
2011-04-14	0	9.430	9.420	9.450	9.430	9.450	44,000	415,220	9.4368	5.046	5.041	5.057	5.046	5.057	82,226	5.0497	0.11%
2011-04-13	0	9.420	9.420	9.500	9.420	9.440	60,000	565,610	9.4268	5.041	5.041	5.084	5.041	5.051	112,127	5.0444	-0.84%
2011-04-12	0	9.500	9.440	9.500	9.520	9.530	7,000	66,660	9.5229	5.084	5.051	5.084	5.094	5.100	13,081	5.0958	0.00%
2011-04-11	0	9.500	9.450	9.540	-	-	0	0	-	5.084	5.057	5.105	-	-	0	-	0.00%
2011-04-08	0	9.500	9.500	9.550	9.450	9.500	7,000	66,450	9.4929	5.084	5.084	5.110	5.057	5.084	13,081	5.0797	0.00%
2011-04-07	0	9.500	9.460	9.500	9.450	9.500	44,000	417,800	9.4955	5.084	5.062	5.084	5.057	5.084	82,226	5.0811	0.00%
2011-04-06	0	9.500	9.450	9.540	9.400	9.500	100,000	945,000	9.4500	5.084	5.057	5.105	5.030	5.084	186,878	5.0568	0.96%
2011-04-04	0	9.410	9.380	9.700	9.400	9.450	29,000	272,770	9.4059	5.035	5.019	5.191	5.030	5.057	54,195	5.0332	-0.95%
2011-04-01	0	9.500	9.400	9.500	9.500	9.500	3,000	28,500	9.5000	5.084	5.030	5.084	5.084	5.084	5,606	5.0835	0.00%
2011-03-31	0	9.500	9.470	9.580	9.400	9.500	5,000	47,400	9.4800	5.084	5.067	5.126	5.030	5.084	9,344	5.0728	-0.84%
2011-03-30	0	9.580	9.440	9.580	9.600	9.600	5,000	48,000	9.6000	5.126	5.051	5.126	5.137	5.137	9,344	5.1370	1.91%
2011-03-29	0	9.400	9.340	9.450	9.330	9.400	22,000	205,810	9.3550	5.030	4.998	5.057	4.993	5.030	41,113	5.0059	0.53%
2011-03-28	0	9.350	9.350	9.400	9.340	9.400	24,000	224,560	9.3567	5.003	5.003	5.030	4.998	5.030	44,851	5.0068	-0.53%
2011-03-25	0	9.400	9.350	9.400	9.350	9.400	7,000	65,750	9.3929	5.030	5.003	5.030	5.003	5.030	13,081	5.0262	0.00%
2011-03-24	0	9.400	9.370	9.490	-	-	0	0	-	5.030	5.014	5.078	-	-	0	-	0.00%
2011-03-23	0	9.400	9.370	9.440	9.390	9.400	36,000	338,290	9.3969	5.030	5.014	5.051	5.025	5.030	67,276	5.0284	0.00%
2011-03-22	0	9.400	9.320	9.400	9.310	9.500	52,000	486,860	9.3627	5.030	4.987	5.030	4.982	5.084	97,176	5.0101	0.86%
2011-03-21	0	9.320	9.310	9.470	9.310	9.330	33,000	307,490	9.3179	4.987	4.982	5.067	4.982	4.993	61,670	4.9861	0.54%
2011-03-18	0	9.270	9.240	9.470	9.270	9.270	42,000	389,340	9.2700	4.960	4.944	5.067	4.960	4.960	78,489	4.9605	0.00%
2011-03-17	0	9.270	9.330	9.400	9.270	9.400	61,000	568,780	9.3243	4.960	4.993	5.030	4.960	5.030	113,995	4.9895	-2.42%
2011-03-16	0	9.500	9.300	9.540	9.480	9.500	9,000	85,440	9.4933	5.084	4.977	5.105	5.073	5.084	16,819	5.0800	0.11%
2011-03-15	0	9.490	9.350	9.490	9.360	9.550	9,000	85,000	9.4444	5.078	5.003	5.078	5.009	5.110	16,819	5.0538	-0.73%
2011-03-14	0	9.560	9.400	9.560	-	-	0	0	-	5.116	5.030	5.116	-	-	0	-	-0.42%
2011-03-11	0	9.600	-	9.600	9.600	9.650	24,000	231,450	9.6438	5.137	-	5.137	5.137	5.164	44,851	5.1605	-1.03%
2011-03-10	0	9.700	9.620	9.700	9.700	9.750	17,000	165,250	9.7206	5.191	5.148	5.191	5.191	5.217	31,769	5.2016	0.00%
2011-03-09	0	9.700	9.640	9.740	9.680	9.700	20,000	193,700	9.6850	5.191	5.158	5.212	5.180	5.191	37,376	5.1825	1.04%
2011-03-08	0	9.600	9.520	9.800	9.500	9.600	28,000	267,500	9.5536	5.137	5.094	5.244	5.084	5.137	52,326	5.1122	1.05%
2011-03-07	0	9.500	9.500	9.550	9.500	9.550	8,000	76,050	9.5063	5.084	5.084	5.110	5.084	5.110	14,950	5.0869	-0.52%
2011-03-04	0	9.550	9.550	9.650	9.550	9.550	8,000	76,400	9.5500	5.110	5.110	5.164	5.110	5.110	14,950	5.1103	0.00%
2011-03-03	0	9.550	9.450	9.750	-	-	0	0	-	5.110	5.057	5.217	-	-	0	-	0.00%
2011-03-02	0	9.550	9.510	9.550	9.550	9.550	18,000	171,900	9.5500	5.110	5.089	5.110	5.110	5.110	33,638	5.1103	0.53%
2011-03-01	0	9.500	9.450	9.600	9.500	9.500	5,000	47,500	9.5000	5.084	5.057	5.137	5.084	5.084	9,344	5.0835	0.53%
2011-02-28	0	9.450	9.410	9.650	9.360	9.450	30,000	282,250	9.4083	5.057	5.035	5.164	5.009	5.057	56,063	5.0345	0.53%
2011-02-25	0	9.400	9.400	9.500	-	-	0	0	-	5.030	5.030	5.084	-	-	0	-	0.53%
2011-02-24	0	9.350	9.320	9.500	9.350	9.700	31,000	294,950	9.5145	5.003	4.987	5.084	5.003	5.191	57,932	5.0913	-1.58%
2011-02-23	0	9.500	9.500	9.750	-	-	0	0	-	5.084	5.084	5.217	-	-	0	-	0.00%
2011-02-22	0	9.500	9.430	9.600	9.500	9.500	5,000	47,500	9.5000	5.084	5.046	5.137	5.084	5.084	9,344	5.0835	-1.55%
2011-02-21	0	9.650	9.640	9.700	9.640	9.700	40,000	386,390	9.6598	5.164	5.158	5.191	5.158	5.191	74,751	5.1690	-0.52%
2011-02-18	0	9.700	9.700	9.800	-	-	0	0	-	5.191	5.191	5.244	-	-	0	-	0.21%
2011-02-17	0	9.680	9.680	9.800	9.680	9.680	14,000	135,520	9.6800	5.180	5.180	5.244	5.180	5.180	26,163	5.1799	-0.31%
2011-02-16	0	9.710	9.700	9.800	9.700	9.710	20,000	194,100	9.7050	5.196	5.191	5.244	5.191	5.196	37,376	5.1932	0.10%
2011-02-15	0	9.700	9.700	9.890	9.700	9.700	1,000	9,700	9.7000	5.191	5.191	5.292	5.191	5.191	1,869	5.1906	0.52%
2011-02-14	0	9.650	9.650	9.900	9.620	9.620	3,000	28,860	9.6200	5.164	5.164	5.298	5.148	5.148	5,606	5.1478	0.31%
2011-02-11	0	9.620	9.600	9.620	9.560	9.620	24,000	230,320	9.5967	5.148	5.137	5.148	5.116	5.148	44,851	5.1353	-0.82%
2011-02-10	0	9.700	9.620	9.700	9.700	9.700	55,000	533,500	9.7000	5.191	5.148	5.191	5.191	5.191	102,783	5.1906	-2.02%
2011-02-09	0	9.900	9.900	9.940	9.900	9.970	20,640	204,832	9.9240	5.298	5.298	5.319	5.298	5.335	38,572	5.3104	0.61%
2011-02-08	0	9.840	9.700	9.950	9.800	10.00	14,000	138,540	9.8957	5.265	5.191	5.324	5.244	5.351	26,163	5.2953	1.44%
2011-02-07	0	9.700	9.650	9.800	-	-	0	0	-	5.191	5.164	5.244	-	-	0	-	0.00%
2011-02-02	0	9.700	9.560	9.900	9.700	9.700	10,000	97,000	9.7000	5.191	5.116	5.298	5.191	5.191	18,688	5.1906	2.11%
2011-02-01	0	9.500	9.500	9.720	9.500	9.500	10,000	95,000	9.5000	5.084	5.084	5.201	5.084	5.084	18,688	5.0835	-0.52%
2011-01-31	0	9.550	9.550	9.660	9.550	9.660	4,000	38,310	9.5775	5.110	5.110	5.169	5.110	5.169	7,475	5.1250	0.84%
2011-01-28	0	9.470	9.460	9.750	9.470	9.470	12,000	113,640	9.4700	5.067	5.062	5.217	5.067	5.067	22,425	5.0675	-0.84%
2011-01-27	0	9.550	9.550	9.720	-	-	0	0	-	5.110	5.110	5.201	-	-	0	-	0.21%
2011-01-26	0	9.530	9.530	9.590	9.500	9.570	23,000	219,650	9.5500	5.100	5.100	5.132	5.084	5.121	42,982	5.1103	-0.31%
2011-01-25	0	9.560	9.550	9.580	9.560	9.560	19,000	181,640	9.5600	5.116	5.110	5.126	5.116	5.116	35,507	5.1156	0.10%
2011-01-24	0	9.550	9.500	9.700	-	-	0	0	-	5.110	5.084	5.191	-	-	0	-	0.00%
2011-01-21	0	9.550	9.510	9.580	-	-	0	0	-	5.110	5.089	5.126	-	-	0	-	0.00%
2011-01-20	0	9.550	9.530	9.590	9.550	9.570	42,000	401,470	9.5588	5.110	5.100	5.132	5.110	5.121	78,489	5.1150	-0.52%
2011-01-19	0	9.600	9.580	9.700	9.530	9.600	15,000	143,650	9.5767	5.137	5.126	5.191	5.100	5.137	28,032	5.1246	0.73%
2011-01-18	0	9.530	9.500	9.600	9.460	9.550	85,000	807,230	9.4968	5.100	5.084	5.137	5.062	5.110	158,846	5.0818	0.32%
2011-01-17	0	9.500	9.450	9.510	9.440	9.500	89,000	841,300	9.4528	5.084	5.057	5.089	5.051	5.084	166,321	5.0583	0.00%
2011-01-14	0	9.500	9.430	9.520	9.420	9.500	12,000	113,840	9.4867	5.084	5.046	5.094	5.041	5.084	22,425	5.0764	-0.21%
2011-01-13	0	9.520	9.430	9.520	9.420	9.520	5,000	47,500	9.5000	5.094	5.046	5.094	5.041	5.094	9,344	5.0835	0.21%
2011-01-12	0	9.500	9.430	9.550	9.390	9.550	22,000	207,950	9.4523	5.084	5.046	5.110	5.025	5.110	41,113	5.0580	1.28%
2011-01-11	0	9.380	9.370	9.550	-	-	0	0	-	5.019	5.014	5.110	-	-	0	-	0.00%
2011-01-10	0	9.380	9.380	9.550	9.380	9.420	5,000	47,020	9.4040	5.019	5.019	5.110	5.019	5.041	9,344	5.0322	-0.42%
2011-01-07	0	9.420	9.290	9.420	9.420	9.420	2,000	18,840	9.4200	5.041	4.971	5.041	5.041	5.041	3,738	5.0407	1.62%
2011-01-06	0	9.270	9.270	9.450	9.250	9.260	25,000	231,490	9.2596	4.960	4.960	5.057	4.950	4.955	46,719	4.9549	-0.86%
2011-01-05	0	9.350	9.350	9.450	9.200	9.280	139,000	1,286,140	9.2528	5.003	5.003	5.057	4.923	4.966	259,760	4.9513	1.08%
2011-01-04	0	9.250	9.240	9.250	9.230	9.250	402,000	3,718,250	9.2494	4.950	4.944	4.950	4.939	4.950	751,248	4.9494	0.98%
2011-01-03	0	9.160	9.160	9.220	9.160	9.160	34,000	311,440	9.1600	4.902	4.902	4.934	4.902	4.902	63,538	4.9016	0.88%
2010-12-31	0	9.080	9.080	9.220	-	-	200	1,790	8.9500	4.859	4.859	4.934	-	-	374	4.7892	0.11%
2010-12-30	0	9.070	9.060	9.160	8.990	9.070	90,000	815,490	9.0610	4.853	4.848	4.902	4.811	4.853	168,190	4.8486	0.78%
2010-12-29	0	9.000	9.000	9.050	9.000	9.000	10,000	90,000	9.0000	4.816	4.816	4.843	4.816	4.816	18,688	4.8160	0.00%
2010-12-28	0	9.000	8.950	9.050	-	-	0	0	-	4.816	4.789	4.843	-	-	0	-	0.00%
2010-12-24	0	9.000	9.000	9.050	9.000	9.000	5,000	45,000	9.0000	4.816	4.816	4.843	4.816	4.816	9,344	4.8160	0.11%
2010-12-23	0	8.990	8.990	9.030	8.980	9.050	22,000	197,950	8.9977	4.811	4.811	4.832	4.805	4.843	41,113	4.8148	-0.11%
2010-12-22	0	9.000	9.000	9.040	9.000	9.020	18,000	162,200	9.0111	4.816	4.816	4.837	4.816	4.827	33,638	4.8219	0.45%
2010-12-21	0	8.960	8.960	9.050	-	-	0	0	-	4.795	4.795	4.843	-	-	0	-	0.22%
2010-12-20	0	8.940	8.930	8.990	8.940	8.950	55,000	492,200	8.9491	4.784	4.779	4.811	4.784	4.789	102,783	4.7887	-0.89%
2010-12-17	0	9.020	9.010	9.040	9.000	9.020	22,000	198,340	9.0155	4.827	4.821	4.837	4.816	4.827	41,113	4.8243	0.45%
2010-12-16	0	8.980	8.960	9.050	8.920	8.980	18,000	161,340	8.9633	4.805	4.795	4.843	4.773	4.805	33,638	4.7964	-0.77%
2010-12-15	0	9.050	9.030	9.060	-	-	0	0	-	4.843	4.832	4.848	-	-	0	-	0.00%
2010-12-14	0	9.050	9.030	9.060	-	-	0	0	-	4.843	4.832	4.848	-	-	0	-	0.00%
2010-12-13	0	9.050	9.040	9.060	9.050	9.060	16,000	144,860	9.0538	4.843	4.837	4.848	4.843	4.848	29,900	4.8447	0.56%
2010-12-10	0	9.000	8.960	9.000	9.000	9.000	19,000	171,000	9.0000	4.816	4.795	4.816	4.816	4.816	35,507	4.8160	0.00%
2010-12-09	0	9.000	8.980	9.050	8.920	9.080	96,000	863,890	8.9989	4.816	4.805	4.843	4.773	4.859	179,403	4.8154	-0.66%
2010-12-08	0	9.060	9.060	9.240	9.030	9.080	35,000	316,950	9.0557	4.848	4.848	4.944	4.832	4.859	65,407	4.8458	-1.52%
2010-12-07	0	9.200	9.120	9.220	9.140	9.200	32,000	294,140	9.1919	4.923	4.880	4.934	4.891	4.923	59,801	4.9187	0.55%
2010-12-06	0	9.150	9.000	9.250	9.000	9.150	15,420	139,088	9.0200	4.896	4.816	4.950	4.816	4.896	28,817	4.8267	1.67%
2010-12-03	0	9.000	9.000	9.100	9.000	9.000	15,000	135,000	9.0000	4.816	4.816	4.869	4.816	4.816	28,032	4.8160	-0.33%
2010-12-02	0	9.030	9.000	9.180	9.000	9.030	10,000	90,150	9.0150	4.832	4.816	4.912	4.816	4.832	18,688	4.8240	0.33%
2010-12-01	0	9.000	8.900	9.150	8.850	9.000	44,000	390,950	8.8852	4.816	4.762	4.896	4.736	4.816	82,226	4.7546	-1.10%
2010-11-30	0	9.100	8.920	9.130	8.900	9.100	16,000	144,700	9.0438	4.869	4.773	4.886	4.762	4.869	29,900	4.8394	1.11%
2010-11-29	0	9.000	8.920	9.070	9.000	9.000	33,000	297,000	9.0000	4.816	4.773	4.853	4.816	4.816	61,670	4.8160	1.12%
2010-11-26	0	8.900	8.880	9.090	8.900	8.930	19,000	169,450	8.9184	4.762	4.752	4.864	4.762	4.779	35,507	4.7723	-1.11%
2010-11-25	0	9.000	8.980	9.150	9.000	9.010	15,000	135,100	9.0067	4.816	4.805	4.896	4.816	4.821	28,032	4.8196	-2.17%
2010-11-24	0	9.200	9.020	9.200	9.010	9.210	20,000	183,100	9.1550	4.923	4.827	4.923	4.821	4.928	37,376	4.8989	2.91%
2010-11-23	0	8.940	8.940	9.100	8.940	8.980	17,000	152,320	8.9600	4.784	4.784	4.869	4.784	4.805	31,769	4.7946	-1.76%
2010-11-22	0	9.100	9.050	9.190	8.980	9.100	16,000	144,500	9.0313	4.869	4.843	4.918	4.805	4.869	29,900	4.8327	-0.87%
2010-11-19	0	9.180	9.120	9.290	9.100	9.180	24,000	218,880	9.1200	4.912	4.880	4.971	4.869	4.912	44,851	4.8802	-0.11%
2010-11-18	0	9.190	9.190	9.380	-	-	0	0	-	4.918	4.918	5.019	-	-	0	-	0.99%
2010-11-17	0	9.100	9.060	9.200	9.100	9.170	8,000	73,010	9.1263	4.869	4.848	4.923	4.869	4.907	14,950	4.8835	-1.19%
2010-11-16	0	9.210	9.180	9.210	9.210	9.390	25,000	230,970	9.2388	4.928	4.912	4.928	4.928	5.025	46,719	4.9438	-0.97%
2010-11-15	0	9.300	9.300	9.450	9.300	9.450	12,000	111,900	9.3250	4.977	4.977	5.057	4.977	5.057	22,425	4.9899	0.00%
2010-11-12	0	9.300	9.280	9.400	9.300	9.330	31,000	288,950	9.3210	4.977	4.966	5.030	4.977	4.993	57,932	4.9877	-1.90%
2010-11-11	0	9.480	9.430	9.500	9.450	9.500	16,000	151,650	9.4781	5.073	5.046	5.084	5.057	5.084	29,900	5.0718	-0.21%
2010-11-10	0	9.500	9.430	9.530	9.500	9.540	12,000	114,400	9.5333	5.084	5.046	5.100	5.084	5.105	22,425	5.1014	-0.42%
2010-11-09	0	9.540	9.500	9.580	9.540	9.540	2,000	19,080	9.5400	5.105	5.084	5.126	5.105	5.105	3,738	5.1049	-0.42%
2010-11-08	0	9.580	9.500	9.630	9.450	9.580	42,000	401,210	9.5526	5.126	5.084	5.153	5.057	5.126	78,489	5.1117	1.48%
2010-11-05	0	9.440	9.290	9.450	9.440	9.450	15,000	141,680	9.4453	5.051	4.971	5.057	5.051	5.057	28,032	5.0543	0.53%
2010-11-04	0	9.390	9.300	9.390	9.300	9.390	6,000	55,890	9.3150	5.025	4.977	5.025	4.977	5.025	11,213	4.9845	1.51%
2010-11-03	0	9.250	9.220	9.290	9.250	9.290	60,860	562,897	9.2490	4.950	4.934	4.971	4.950	4.971	113,734	4.9493	0.54%
2010-11-02	0	9.200	9.200	9.250	-	-	0	0	-	4.923	4.923	4.950	-	-	0	-	0.00%
2010-11-01	0	9.200	9.120	9.330	9.200	9.300	17,000	157,180	9.2459	4.923	4.880	4.993	4.923	4.977	31,769	4.9476	0.88%
2010-10-29	0	9.120	9.120	9.200	9.080	9.100	167,000	1,524,750	9.1302	4.880	4.880	4.923	4.859	4.869	312,086	4.8857	-1.62%
2010-10-28	0	9.270	9.120	9.270	-	-	0	0	-	4.960	4.880	4.960	-	-	0	-	-0.11%
2010-10-27	0	9.280	9.230	9.300	9.280	9.310	8,000	74,390	9.2988	4.966	4.939	4.977	4.966	4.982	14,950	4.9758	-0.32%
2010-10-26	0	9.310	9.300	9.420	9.310	9.450	25,000	233,390	9.3356	4.982	4.977	5.041	4.982	5.057	46,719	4.9956	-0.96%
2010-10-25	0	9.400	9.270	9.400	9.200	9.400	52,000	482,030	9.2698	5.030	4.960	5.030	4.923	5.030	97,176	4.9604	0.86%
2010-10-22	0	9.320	9.260	9.320	9.300	9.320	20,000	186,100	9.3050	4.987	4.955	4.987	4.977	4.987	37,376	4.9792	0.22%
2010-10-21	0	9.300	9.290	9.320	9.300	9.320	23,000	214,220	9.3139	4.977	4.971	4.987	4.977	4.987	42,982	4.9840	-0.21%
2010-10-20	0	9.320	9.300	9.380	9.320	9.380	27,000	252,020	9.3341	4.987	4.977	5.019	4.987	5.019	50,457	4.9948	-1.06%
2010-10-19	0	9.420	9.400	9.440	9.400	9.460	43,150	406,828	9.4282	5.041	5.030	5.051	5.030	5.062	80,638	5.0451	0.21%
2010-10-18	0	9.400	9.400	9.450	9.400	9.500	24,000	226,490	9.4371	5.030	5.030	5.057	5.030	5.084	44,851	5.0499	-0.63%
2010-10-15	0	9.460	9.460	9.480	9.450	9.550	32,000	304,050	9.5016	5.062	5.062	5.073	5.057	5.110	59,801	5.0844	-1.46%
2010-10-14	0	9.600	9.500	9.650	9.400	9.650	261,000	2,481,820	9.5089	5.137	5.084	5.164	5.030	5.164	487,751	5.0883	3.23%
2010-10-13	0	9.300	9.200	9.300	9.110	9.350	77,000	712,920	9.2587	4.977	4.923	4.977	4.875	5.003	143,896	4.9544	2.65%
2010-10-12	0	9.060	9.070	9.100	9.050	9.100	55,000	498,760	9.0684	4.848	4.853	4.869	4.843	4.869	102,783	4.8526	0.67%
2010-10-11	0	9.000	8.950	9.000	8.700	9.000	83,000	741,040	8.9282	4.816	4.789	4.816	4.655	4.816	155,108	4.7776	2.62%
2010-10-08	0	8.770	8.720	8.800	8.700	8.770	24,000	209,820	8.7425	4.693	4.666	4.709	4.655	4.693	44,851	4.6782	0.80%
2010-10-07	0	8.700	8.650	8.780	-	-	0	0	-	4.655	4.629	4.698	-	-	0	-	0.00%
2010-10-06	0	8.700	8.700	8.820	8.700	8.800	38,000	332,050	8.7382	4.655	4.655	4.720	4.655	4.709	71,014	4.6759	-1.02%
2010-10-05	0	8.790	8.680	8.790	8.790	8.790	4,000	35,160	8.7900	4.704	4.645	4.704	4.704	4.704	7,475	4.7036	-0.11%
2010-10-04	0	8.800	8.710	8.830	8.700	8.800	117,000	1,027,970	8.7861	4.709	4.661	4.725	4.655	4.709	218,647	4.7015	3.90%
2010-09-30	0	8.470	8.470	8.630	8.450	8.500	60,000	507,650	8.4608	4.532	4.532	4.618	4.522	4.548	112,127	4.5275	-1.97%
2010-09-29	0	8.640	8.510	8.640	8.490	8.660	56,000	477,080	8.5193	4.623	4.554	4.623	4.543	4.634	104,652	4.5587	1.53%
2010-09-28	0	8.510	8.510	8.690	8.500	8.720	99,000	850,640	8.5923	4.554	4.554	4.650	4.548	4.666	185,009	4.5978	-2.18%
2010-09-27	0	8.700	8.660	8.700	8.700	8.700	14,000	121,800	8.7000	4.655	4.634	4.655	4.655	4.655	26,163	4.6555	1.16%
2010-09-24	0	8.600	8.540	8.620	8.580	8.600	27,000	232,080	8.5956	4.602	4.570	4.613	4.591	4.602	50,457	4.5996	1.90%
2010-09-22	0	8.590	8.590	8.650	8.550	8.600	38,000	325,980	8.5784	4.516	4.516	4.548	4.495	4.522	72,276	4.5102	0.59%
2010-09-21	0	8.540	8.510	8.540	8.460	8.540	171,000	1,453,580	8.5005	4.490	4.474	4.490	4.448	4.490	325,240	4.4693	0.47%
2010-09-20	0	8.500	8.490	8.500	8.450	8.500	236,000	2,005,520	8.4980	4.469	4.464	4.469	4.443	4.469	448,870	4.4679	0.24%
2010-09-17	0	8.480	8.410	8.480	8.420	8.500	39,000	329,420	8.4467	4.458	4.422	4.458	4.427	4.469	74,178	4.4410	0.36%
2010-09-16	0	8.450	8.300	8.450	8.300	8.450	71,000	596,410	8.4001	4.443	4.364	4.443	4.364	4.443	135,041	4.4165	0.36%
2010-09-15	0	8.420	8.310	8.420	8.310	8.420	37,000	309,010	8.3516	4.427	4.369	4.427	4.369	4.427	70,374	4.3910	1.32%
2010-09-14	0	8.310	8.310	8.450	8.310	8.440	101,000	841,570	8.3324	4.369	4.369	4.443	4.369	4.437	192,101	4.3809	-0.48%
2010-09-13	0	8.350	8.330	8.380	8.270	8.400	34,000	283,380	8.3347	4.390	4.380	4.406	4.348	4.416	64,668	4.3821	0.85%
2010-09-10	0	8.280	8.280	8.290	8.150	8.320	67,000	554,360	8.2740	4.353	4.353	4.359	4.285	4.374	127,433	4.3502	1.60%
2010-09-09	0	8.150	8.120	8.150	8.150	8.150	16,000	130,400	8.1500	4.285	4.269	4.285	4.285	4.285	30,432	4.2850	0.62%
2010-09-08	0	8.100	8.100	8.120	8.020	8.100	49,000	394,630	8.0537	4.259	4.259	4.269	4.217	4.259	93,197	4.2343	1.00%
2010-09-07	0	8.020	8.020	8.200	7.990	8.020	55,000	440,550	8.0100	4.217	4.217	4.311	4.201	4.217	104,609	4.2114	0.25%
2010-09-06	0	8.000	7.990	8.180	8.000	8.000	70,000	560,000	8.0000	4.206	4.201	4.301	4.206	4.206	133,139	4.2061	0.00%
2010-09-03	0	8.000	7.950	8.090	8.000	8.000	108,000	864,000	8.0000	4.206	4.180	4.253	4.206	4.206	205,415	4.2061	1.27%
2010-09-02	0	7.900	7.820	8.050	7.900	8.050	47,000	373,790	7.9530	4.154	4.111	4.232	4.154	4.232	89,394	4.1814	0.00%
2010-09-01	0	7.900	7.850	8.000	-	-	0	0	-	4.154	4.127	4.206	-	-	0	-	0.00%
2010-08-31	0	7.900	7.850	8.100	-	-	0	0	-	4.154	4.127	4.259	-	-	0	-	0.00%
2010-08-30	0	7.900	7.860	8.000	-	-	1,000	7,850	7.8500	4.154	4.133	4.206	-	-	1,902	4.1273	0.00%
2010-08-27	0	7.900	7.850	8.000	7.900	7.900	10,000	79,000	7.9000	4.154	4.127	4.206	4.154	4.154	19,020	4.1535	-0.13%
2010-08-26	0	7.910	7.910	8.090	7.910	7.910	20,000	158,200	7.9100	4.159	4.159	4.253	4.159	4.159	38,040	4.1588	0.13%
2010-08-25	0	7.900	7.860	8.090	-	-	0	0	-	4.154	4.133	4.253	-	-	0	-	0.00%
2010-08-24	0	7.900	7.840	8.080	7.900	7.900	14,000	110,600	7.9000	4.154	4.122	4.248	4.154	4.154	26,628	4.1535	0.00%
2010-08-23	0	7.900	7.800	8.000	7.900	8.000	28,000	222,300	7.9393	4.154	4.101	4.206	4.154	4.206	53,256	4.1742	-1.25%
2010-08-20	0	8.000	7.910	8.000	8.000	8.000	10,000	80,000	8.0000	4.206	4.159	4.206	4.206	4.206	19,020	4.2061	0.00%
2010-08-19	0	8.000	7.930	8.000	8.000	8.000	7,000	56,000	8.0000	4.206	4.169	4.206	4.206	4.206	13,314	4.2061	0.00%
2010-08-18	0	8.000	7.980	8.000	8.000	8.000	9,412	75,263	7.9965	4.206	4.196	4.206	4.206	4.206	17,902	4.2043	0.00%
2010-08-17	0	8.000	7.960	8.000	8.000	8.050	30,000	240,500	8.0167	4.206	4.185	4.206	4.206	4.232	57,060	4.2149	-0.12%
2010-08-16	0	8.010	7.990	8.010	8.010	8.030	51,000	408,910	8.0178	4.211	4.201	4.211	4.211	4.222	97,001	4.2155	-1.11%
2010-08-13	0	8.100	8.080	8.100	8.100	8.200	39,000	316,720	8.1210	4.259	4.248	4.259	4.259	4.311	74,178	4.2698	1.12%
2010-08-12	0	8.010	8.050	8.080	7.990	8.100	136,001	1,089,848	8.0135	4.211	4.232	4.248	4.201	4.259	258,672	4.2132	-1.11%
2010-08-11	0	8.100	8.060	8.100	8.060	8.100	188,200	1,524,370	8.0997	4.259	4.238	4.259	4.238	4.259	357,954	4.2586	0.00%
2010-08-10	0	8.100	8.080	8.100	8.080	8.120	34,000	275,360	8.0988	4.259	4.248	4.259	4.248	4.269	64,668	4.2581	-0.12%
2010-08-09	0	8.110	8.110	8.200	8.100	8.150	52,000	421,750	8.1106	4.264	4.264	4.311	4.259	4.285	98,903	4.2643	0.12%
2010-08-06	0	8.100	8.060	8.150	8.100	8.150	111,000	899,460	8.1032	4.259	4.238	4.285	4.259	4.285	211,121	4.2604	0.62%
2010-08-05	0	8.050	8.020	8.150	8.000	8.090	89,889	724,633	8.0614	4.232	4.217	4.285	4.206	4.253	170,968	4.2384	0.75%
2010-08-04	0	7.990	7.950	8.080	7.980	7.990	11,000	87,830	7.9845	4.201	4.180	4.248	4.196	4.201	20,922	4.1980	0.38%
2010-08-03	0	7.960	7.940	7.960	7.920	7.960	74,000	587,780	7.9430	4.185	4.175	4.185	4.164	4.185	140,747	4.1761	0.63%
2010-08-02	0	7.910	7.900	7.920	7.900	7.920	32,000	252,830	7.9009	4.159	4.154	4.164	4.154	4.164	60,864	4.1540	1.02%
2010-07-30	0	7.830	7.830	7.880	7.810	7.810	2,000	15,620	7.8100	4.117	4.117	4.143	4.106	4.106	3,804	4.1062	0.13%
2010-07-29	0	7.820	7.810	7.880	7.780	7.820	20,000	156,320	7.8160	4.111	4.106	4.143	4.090	4.111	38,040	4.1094	-1.01%
2010-07-28	0	7.900	7.900	7.920	7.900	7.900	44,000	347,600	7.9000	4.154	4.154	4.164	4.154	4.154	83,688	4.1535	0.25%
2010-07-27	0	7.880	7.750	7.900	-	-	0	0	-	4.143	4.075	4.154	-	-	0	-	0.00%
2010-07-26	0	7.880	7.710	7.900	7.800	7.880	24,000	188,960	7.8733	4.143	4.054	4.154	4.101	4.143	45,648	4.1395	0.00%
2010-07-23	0	7.880	7.760	7.880	7.900	7.900	10,000	79,000	7.9000	4.143	4.080	4.143	4.154	4.154	19,020	4.1535	1.68%
2010-07-22	0	7.750	7.750	7.790	7.740	7.750	16,000	123,940	7.7463	4.075	4.075	4.096	4.069	4.075	30,432	4.0727	0.65%
2010-07-21	0	7.700	7.680	7.740	7.700	7.700	10,000	77,000	7.7000	4.048	4.038	4.069	4.048	4.048	19,020	4.0484	-0.65%
2010-07-20	0	7.750	7.700	7.750	7.750	7.750	12,000	93,000	7.7500	4.075	4.048	4.075	4.075	4.075	22,824	4.0747	0.65%
2010-07-19	0	7.700	7.640	7.750	7.700	7.700	5,000	38,500	7.7000	4.048	4.017	4.075	4.048	4.048	9,510	4.0484	-0.65%
2010-07-16	0	7.750	7.700	7.760	7.750	7.750	11,000	85,250	7.7500	4.075	4.048	4.080	4.075	4.075	20,922	4.0747	0.00%
2010-07-15	0	7.750	7.670	7.750	7.730	7.750	22,000	170,460	7.7482	4.075	4.033	4.075	4.064	4.075	41,844	4.0737	0.91%
2010-07-14	0	7.680	7.680	7.780	-	-	0	0	-	4.038	4.038	4.090	-	-	0	-	0.39%
2010-07-13	0	7.650	7.650	7.800	7.620	7.650	4,000	30,570	7.6425	4.022	4.022	4.101	4.006	4.022	7,608	4.0182	-1.92%
2010-07-12	0	7.800	7.800	7.820	7.770	7.800	66,000	514,710	7.7986	4.101	4.101	4.111	4.085	4.101	125,531	4.1003	1.17%
2010-07-09	0	7.710	7.700	7.710	7.700	7.720	102,000	786,520	7.7110	4.054	4.048	4.054	4.048	4.059	194,003	4.0542	0.13%
2010-07-08	0	7.700	7.580	7.700	7.700	7.700	10,000	77,000	7.7000	4.048	3.985	4.048	4.048	4.048	19,020	4.0484	1.99%
2010-07-07	0	7.550	7.550	7.700	7.550	7.550	1,000	7,550	7.5500	3.970	3.970	4.048	3.970	3.970	1,902	3.9695	-1.69%
2010-07-06	0	7.680	7.540	7.700	-	-	0	0	-	4.038	3.964	4.048	-	-	0	-	0.00%
2010-07-05	0	7.680	7.580	7.700	7.680	7.680	25,000	192,200	7.6880	4.038	3.985	4.048	4.038	4.038	47,550	4.0421	0.39%
2010-07-02	0	7.650	7.570	7.650	7.650	7.700	34,000	261,600	7.6941	4.022	3.980	4.022	4.022	4.048	64,668	4.0453	0.00%
2010-06-30	0	7.650	7.580	7.650	-	-	997	7,418	7.4403	4.022	3.985	4.022	-	-	1,896	3.9119	-1.29%
2010-06-29	0	7.750	7.560	7.790	7.550	7.750	13,000	99,350	7.6423	4.075	3.975	4.096	3.970	4.075	24,726	4.0181	0.78%
2010-06-28	0	7.690	7.590	7.720	7.560	7.690	21,000	160,350	7.6357	4.043	3.991	4.059	3.975	4.043	39,942	4.0146	1.72%
2010-06-25	0	7.560	7.560	7.660	7.550	7.700	99,000	749,430	7.5700	3.975	3.975	4.027	3.970	4.048	188,297	3.9800	-2.45%
2010-06-24	0	7.750	7.650	7.750	7.750	7.790	6,000	46,680	7.7800	4.075	4.022	4.075	4.075	4.096	11,412	4.0905	0.65%
2010-06-23	0	7.700	7.700	7.720	7.690	7.710	34,000	261,780	7.6994	4.048	4.048	4.059	4.043	4.054	64,668	4.0481	0.26%
2010-06-22	0	7.680	7.580	7.680	7.650	7.680	40,000	306,270	7.6568	4.038	3.985	4.038	4.022	4.038	76,080	4.0257	0.66%
2010-06-21	0	7.630	7.510	7.780	7.400	7.630	276,530	2,049,159	7.4103	4.012	3.948	4.090	3.891	4.012	525,957	3.8961	3.11%
2010-06-18	0	7.400	7.400	7.730	7.400	7.550	300,000	2,221,350	7.4045	3.891	3.891	4.064	3.891	3.970	570,597	3.8930	-1.99%
2010-06-17	0	7.550	7.550	7.820	7.500	7.630	59,000	446,430	7.5666	3.970	3.970	4.111	3.943	4.012	112,217	3.9783	-0.66%
2010-06-15	0	7.600	7.450	7.800	-	-	0	0	-	3.996	3.917	4.101	-	-	0	-	0.00%
2010-06-14	0	7.600	7.500	7.800	-	-	0	0	-	3.996	3.943	4.101	-	-	0	-	0.00%
2010-06-11	0	7.600	7.500	7.780	-	-	0	0	-	3.996	3.943	4.090	-	-	0	-	0.00%
2010-06-10	0	7.700	7.600	7.780	7.700	7.700	15,000	115,500	7.7000	3.996	3.944	4.037	3.996	3.996	28,905	3.9958	0.00%
2010-06-09	0	7.700	7.550	7.800	-	-	0	0	-	3.996	3.918	4.048	-	-	0	-	0.00%
2010-06-08	0	7.700	7.700	7.880	7.500	7.700	43,000	323,200	7.5163	3.996	3.996	4.089	3.892	3.996	82,862	3.9005	0.00%
2010-06-07	0	7.700	7.010	7.700	-	-	825	6,270	7.6000	3.996	3.638	3.996	-	-	1,590	3.9439	0.00%
2010-06-04	0	7.700	7.660	7.800	7.700	7.700	35,000	269,500	7.7000	3.996	3.975	4.048	3.996	3.996	67,446	3.9958	-1.03%
2010-06-03	0	7.780	7.520	7.790	7.780	7.780	1,000	7,780	7.7800	4.037	3.902	4.043	4.037	4.037	1,927	4.0373	1.04%
2010-06-02	0	7.700	7.530	7.700	-	-	0	0	-	3.996	3.908	3.996	-	-	0	-	-0.77%
2010-06-01	0	7.760	7.500	7.800	7.760	7.800	2,000	15,560	7.7800	4.027	3.892	4.048	4.027	4.048	3,854	4.0373	2.24%
2010-05-31	0	7.590	7.520	7.780	-	-	0	0	-	3.939	3.902	4.037	-	-	0	-	0.00%
2010-05-28	0	7.590	7.550	7.690	7.450	7.590	4,000	30,200	7.5500	3.939	3.918	3.991	3.866	3.939	7,708	3.9180	-1.04%
2010-05-27	0	7.670	7.200	7.670	7.610	7.670	3,000	22,950	7.6500	3.980	3.736	3.980	3.949	3.980	5,781	3.9699	2.54%
2010-05-26	0	7.480	7.150	7.600	7.400	7.500	3,000	22,380	7.4600	3.882	3.710	3.944	3.840	3.892	5,781	3.8713	2.47%
2010-05-25	0	7.300	7.220	8.480	7.300	7.300	15,000	109,500	7.3000	3.788	3.747	4.401	3.788	3.788	28,905	3.7882	0.27%
2010-05-24	0	7.280	7.280	7.500	7.200	7.200	3,000	21,600	7.2000	3.778	3.778	3.892	3.736	3.736	5,781	3.7363	-2.28%
2010-05-20	0	7.450	7.300	7.450	7.430	7.450	5,000	37,190	7.4380	3.866	3.788	3.866	3.856	3.866	9,635	3.8599	-2.10%
2010-05-19	0	7.610	7.500	7.640	7.610	7.650	40,000	305,400	7.6350	3.949	3.892	3.965	3.949	3.970	77,081	3.9621	-0.52%
2010-05-18	0	7.650	7.620	7.800	-	-	0	0	-	3.970	3.954	4.048	-	-	0	-	0.00%
2010-05-17	0	7.650	7.630	7.650	7.650	7.700	21,000	161,410	7.6862	3.970	3.959	3.970	3.970	3.996	40,467	3.9886	-1.03%
2010-05-14	0	7.730	7.730	7.800	-	-	100	765	7.6500	4.011	4.011	4.048	-	-	193	3.9699	0.00%
2010-05-13	0	7.730	7.730	7.970	7.730	7.750	11,200	86,760	7.7464	4.011	4.011	4.136	4.011	4.022	21,583	4.0199	-0.51%
2010-05-12	0	7.770	7.720	7.920	7.630	7.770	11,000	85,330	7.7573	4.032	4.006	4.110	3.959	4.032	21,197	4.0255	0.00%
2010-05-11	0	7.770	7.750	7.800	7.750	7.800	10,000	77,830	7.7830	4.032	4.022	4.048	4.022	4.048	19,270	4.0389	0.26%
2010-05-10	0	7.750	7.750	7.900	7.700	7.780	22,000	169,810	7.7186	4.022	4.022	4.100	3.996	4.037	42,394	4.0055	0.26%
2010-05-07	0	7.730	7.730	7.900	7.700	7.700	2,000	15,400	7.7000	4.011	4.011	4.100	3.996	3.996	3,854	3.9958	-3.13%
2010-05-06	0	7.980	7.750	7.980	8.000	8.000	2,000	16,000	8.0000	4.141	4.022	4.141	4.151	4.151	3,854	4.1515	1.01%
2010-05-05	0	7.900	7.780	8.000	7.900	8.030	17,000	134,590	7.9171	4.100	4.037	4.151	4.100	4.167	32,759	4.1085	-1.37%
2010-05-04	0	8.010	8.010	8.110	8.010	8.030	55,000	440,700	8.0127	4.157	4.157	4.209	4.157	4.167	105,986	4.1581	-0.12%
2010-05-03	0	8.020	8.020	8.190	8.020	8.020	20,000	160,400	8.0200	4.162	4.162	4.250	4.162	4.162	38,540	4.1619	0.00%
2010-04-30	0	8.020	8.020	8.090	8.020	8.020	7,000	56,140	8.0200	4.162	4.162	4.198	4.162	4.162	13,489	4.1619	0.12%
2010-04-29	0	8.010	8.000	8.010	8.000	8.010	29,000	232,200	8.0069	4.157	4.151	4.157	4.151	4.157	55,883	4.1551	0.13%
2010-04-28	0	8.000	8.000	8.180	8.000	8.000	25,000	200,000	8.0000	4.151	4.151	4.245	4.151	4.151	48,175	4.1515	-1.23%
2010-04-27	0	8.100	8.000	8.300	8.100	8.100	20,000	162,000	8.1000	4.203	4.151	4.307	4.203	4.203	38,540	4.2034	1.12%
2010-04-26	0	8.010	8.010	8.080	8.010	8.050	51,000	409,450	8.0284	4.157	4.157	4.193	4.157	4.177	98,278	4.1663	0.00%
2010-04-23	0	8.010	8.000	8.040	8.000	8.480	11,000	88,540	8.0491	4.157	4.151	4.172	4.151	4.401	21,197	4.1770	0.13%
2010-04-22	0	8.000	7.900	8.000	-	-	0	0	-	4.151	4.100	4.151	-	-	0	-	-0.12%
2010-04-21	0	8.010	8.010	8.100	8.010	8.090	24,000	193,730	8.0721	4.157	4.157	4.203	4.157	4.198	46,248	4.1889	-0.99%
2010-04-20	0	8.090	7.880	8.090	8.050	8.140	22,412	181,293	8.0891	4.198	4.089	4.198	4.177	4.224	43,188	4.1977	3.72%
2010-04-19	0	7.800	7.800	7.900	7.800	7.800	2,000	15,600	7.8000	4.048	4.048	4.100	4.048	4.048	3,854	4.0477	-1.02%
2010-04-16	0	7.880	7.880	8.000	7.860	7.920	72,000	567,960	7.8883	4.089	4.089	4.151	4.079	4.110	138,745	4.0935	-0.38%
2010-04-15	0	7.910	7.910	8.130	7.900	8.000	43,000	342,800	7.9721	4.105	4.105	4.219	4.100	4.151	82,862	4.1370	-1.13%
2010-04-14	0	8.000	8.000	8.130	-	-	0	0	-	4.151	4.151	4.219	-	-	0	-	0.00%
2010-04-13	0	8.000	7.980	8.000	8.000	8.000	33,000	264,000	8.0000	4.151	4.141	4.151	4.151	4.151	63,592	4.1515	0.00%
2010-04-12	0	8.000	7.990	8.000	7.980	8.010	257,000	2,056,010	8.0000	4.151	4.146	4.151	4.141	4.157	495,243	4.1515	0.00%
2010-04-09	0	8.000	7.990	8.020	8.000	8.080	219,000	1,755,200	8.0146	4.151	4.146	4.162	4.151	4.193	422,016	4.1591	0.00%
2010-04-08	0	8.000	7.960	8.130	8.000	8.220	338,000	2,747,210	8.1278	4.151	4.131	4.219	4.151	4.266	651,331	4.2178	-3.61%
2010-04-07	0	8.300	8.230	8.390	8.300	8.300	12,000	99,600	8.3000	4.307	4.271	4.354	4.307	4.307	23,124	4.3072	0.00%
2010-04-01	0	8.300	8.210	8.480	-	-	0	0	-	4.307	4.260	4.401	-	-	0	-	0.00%
2010-03-31	0	8.300	8.250	8.340	-	-	0	0	-	4.307	4.281	4.328	-	-	0	-	0.00%
2010-03-30	0	8.300	8.170	8.350	8.280	8.300	15,000	124,400	8.2933	4.307	4.240	4.333	4.297	4.307	28,905	4.3037	0.00%
2010-03-29	0	8.300	8.260	8.450	8.260	8.300	4,000	33,160	8.2900	4.307	4.286	4.385	4.286	4.307	7,708	4.3020	0.61%
2010-03-26	0	8.250	8.210	8.300	-	-	0	0	-	4.281	4.260	4.307	-	-	0	-	0.00%
2010-03-25	0	8.250	8.130	8.290	-	-	0	0	-	4.281	4.219	4.302	-	-	0	-	0.00%
2010-03-24	0	8.250	8.250	8.290	8.200	8.270	16,000	131,600	8.2250	4.281	4.281	4.302	4.255	4.292	30,832	4.2683	-0.12%
2010-03-23	0	8.260	8.250	8.260	8.260	8.300	55,000	455,760	8.2865	4.286	4.281	4.286	4.286	4.307	105,986	4.3002	-0.48%
2010-03-22	0	8.300	8.260	8.320	8.300	8.300	29,000	240,700	8.3000	4.307	4.286	4.318	4.307	4.307	55,883	4.3072	-0.24%
2010-03-19	0	8.320	8.320	8.400	8.320	8.400	42,000	350,640	8.3486	4.318	4.318	4.359	4.318	4.359	80,935	4.3324	-2.12%
2010-03-18	0	8.500	8.400	8.500	8.450	8.550	23,000	195,450	8.4978	4.411	4.359	4.411	4.385	4.437	44,321	4.4098	0.59%
2010-03-17	0	8.450	8.430	8.530	8.450	8.530	38,000	322,860	8.4963	4.385	4.375	4.427	4.385	4.427	73,227	4.4091	-0.94%
2010-03-16	0	8.530	8.400	8.540	8.400	8.530	31,412	265,536	8.4533	4.427	4.359	4.432	4.359	4.427	60,531	4.3867	1.55%
2010-03-15	0	8.400	8.300	8.470	-	-	0	0	-	4.359	4.307	4.395	-	-	0	-	0.00%
2010-03-12	0	8.400	8.370	8.440	8.400	8.400	10,000	84,000	8.4000	4.359	4.344	4.380	4.359	4.359	19,270	4.3591	1.08%
2010-03-11	0	8.310	8.300	8.380	8.300	8.310	20,000	166,100	8.3050	4.312	4.307	4.349	4.307	4.312	38,540	4.3098	0.12%
2010-03-10	0	8.300	8.260	8.340	8.300	8.330	43,000	357,390	8.3114	4.307	4.286	4.328	4.307	4.323	82,862	4.3131	0.00%
2010-03-09	0	8.300	8.300	8.380	8.300	8.300	7,000	58,100	8.3000	4.307	4.307	4.349	4.307	4.307	13,489	4.3072	0.00%
2010-03-08	0	8.300	8.300	8.390	-	-	0	0	-	4.307	4.307	4.354	-	-	0	-	0.73%
2010-03-05	0	8.240	8.230	8.330	-	-	0	0	-	4.276	4.271	4.323	-	-	0	-	0.00%
2010-03-04	0	8.240	8.240	8.350	8.240	8.250	12,000	98,930	8.2442	4.276	4.276	4.333	4.276	4.281	23,124	4.2782	0.37%
2010-03-03	0	8.210	8.210	8.300	8.210	8.220	13,000	106,780	8.2138	4.260	4.260	4.307	4.260	4.266	25,051	4.2625	0.00%
2010-03-02	0	8.210	8.210	8.330	8.200	8.300	42,000	347,480	8.2733	4.260	4.260	4.323	4.255	4.307	80,935	4.2933	0.74%
2010-03-01	0	8.150	8.150	8.300	8.100	8.250	43,250	355,025	8.2087	4.229	4.229	4.307	4.203	4.281	83,343	4.2598	0.62%
2010-02-26	0	8.100	8.100	8.300	8.100	8.300	42,040	345,081	8.2084	4.203	4.203	4.307	4.203	4.307	81,012	4.2596	-1.94%
2010-02-25	0	8.260	8.260	8.300	8.200	8.300	18,000	148,900	8.2722	4.286	4.286	4.307	4.255	4.307	34,686	4.2928	-0.24%
2010-02-24	0	8.280	8.280	8.320	8.200	8.300	44,000	364,310	8.2798	4.297	4.297	4.318	4.255	4.307	84,789	4.2967	0.12%
2010-02-23	0	8.270	8.270	8.370	8.250	8.300	9,000	74,650	8.2944	4.292	4.292	4.344	4.281	4.307	17,343	4.3043	0.12%
2010-02-22	0	8.260	8.260	8.300	8.250	8.310	30,300	250,990	8.2835	4.286	4.286	4.307	4.281	4.312	58,389	4.2986	-0.48%
2010-02-19	0	8.300	8.250	8.300	8.300	8.300	10,000	83,000	8.3000	4.307	4.281	4.307	4.307	4.307	19,270	4.3072	0.00%
2010-02-18	0	8.300	8.300	8.400	8.300	8.300	13,000	107,900	8.3000	4.307	4.307	4.359	4.307	4.307	25,051	4.3072	0.00%
2010-02-17	0	8.300	8.220	8.300	-	-	0	0	-	4.307	4.266	4.307	-	-	0	-	0.00%
2010-02-12	0	8.300	8.300	8.420	-	-	0	0	-	4.307	4.307	4.369	-	-	0	-	0.00%
2010-02-11	0	8.300	8.210	8.400	8.270	8.300	11,000	91,180	8.2891	4.307	4.260	4.359	4.292	4.307	21,197	4.3015	1.22%
2010-02-10	0	8.200	8.200	8.270	8.200	8.200	7,000	57,400	8.2000	4.255	4.255	4.292	4.255	4.255	13,489	4.2553	-0.36%
2010-02-09	0	8.230	8.100	8.270	-	-	0	0	-	4.271	4.203	4.292	-	-	0	-	0.00%
2010-02-08	0	8.230	-	8.270	-	-	0	0	-	4.271	-	4.292	-	-	0	-	0.00%
2010-02-05	0	8.230	8.050	8.290	8.230	8.230	40,000	329,200	8.2300	4.271	4.177	4.302	4.271	4.271	77,081	4.2709	0.00%
2010-02-04	0	8.230	8.220	8.330	8.230	8.230	4,000	32,920	8.2300	4.271	4.266	4.323	4.271	4.271	7,708	4.2709	-1.20%
2010-02-03	0	8.330	8.330	8.400	8.200	8.340	47,000	389,870	8.2951	4.323	4.323	4.359	4.255	4.328	90,570	4.3046	1.96%
2010-02-02	0	8.170	8.170	8.320	-	-	0	0	-	4.240	4.240	4.318	-	-	0	-	0.00%
2010-02-01	0	8.170	8.170	8.210	8.170	8.200	21,000	171,930	8.1871	4.240	4.240	4.260	4.240	4.255	40,467	4.2486	-0.49%
2010-01-29	0	8.210	7.600	8.210	-	-	0	0	-	4.260	3.944	4.260	-	-	0	-	-0.48%
2010-01-28	0	8.250	7.850	8.250	-	-	0	0	-	4.281	4.074	4.281	-	-	0	-	-0.24%
2010-01-27	0	8.270	-	8.270	-	-	0	0	-	4.292	-	4.292	-	-	0	-	0.00%
2010-01-26	0	8.270	7.550	8.270	8.290	8.290	1,000	8,290	8.2900	4.292	3.918	4.292	4.302	4.302	1,927	4.3020	-0.36%
2010-01-25	0	8.300	7.900	8.300	8.300	8.330	3,000	24,930	8.3100	4.307	4.100	4.307	4.307	4.323	5,781	4.3124	2.09%
2010-01-22	0	8.130	7.930	8.130	-	-	0	0	-	4.219	4.115	4.219	-	-	0	-	-0.37%
2010-01-21	0	8.160	8.160	8.250	8.160	8.220	43,000	352,620	8.2005	4.235	4.235	4.281	4.235	4.266	82,862	4.2555	-1.09%
2010-01-20	0	8.250	8.250	8.480	8.200	8.280	23,000	189,960	8.2591	4.281	4.281	4.401	4.255	4.297	44,321	4.2860	-1.20%
2010-01-19	0	8.350	8.350	8.480	8.350	8.350	10,000	83,500	8.3500	4.333	4.333	4.401	4.333	4.333	19,270	4.3331	0.60%
2010-01-18	0	8.300	8.300	8.480	8.300	8.300	5,000	41,500	8.3000	4.307	4.307	4.401	4.307	4.307	9,635	4.3072	0.00%
2010-01-15	0	8.300	8.230	8.300	8.300	8.580	34,000	283,900	8.3500	4.307	4.271	4.307	4.307	4.452	65,519	4.3331	-1.19%
2010-01-14	0	8.400	8.260	8.400	-	-	0	0	-	4.359	4.286	4.359	-	-	0	-	-0.83%
2010-01-13	0	8.470	8.380	8.500	-	-	0	0	-	4.395	4.349	4.411	-	-	0	-	0.00%
2010-01-12	0	8.470	8.390	8.550	-	-	0	0	-	4.395	4.354	4.437	-	-	0	-	0.00%
2010-01-11	0	8.470	8.470	8.670	8.470	8.470	14,250	120,670	8.4681	4.395	4.395	4.499	4.395	4.395	27,460	4.3944	-1.40%
2010-01-08	0	8.590	8.410	8.590	8.400	8.780	18,000	155,140	8.6189	4.458	4.364	4.458	4.359	4.556	34,686	4.4727	2.51%
2010-01-07	0	8.380	8.350	8.380	8.380	8.380	5,000	41,900	8.3800	4.349	4.333	4.349	4.349	4.349	9,635	4.3487	-0.12%
2010-01-06	0	8.390	8.390	8.430	8.350	8.430	47,000	394,690	8.3977	4.354	4.354	4.375	4.333	4.375	90,570	4.3579	-1.29%
2010-01-05	0	8.500	8.450	8.700	8.480	8.500	25,000	212,340	8.4936	4.411	4.385	4.515	4.401	4.411	48,175	4.4076	1.43%
2010-01-04	0	8.380	8.360	8.480	-	-	0	0	-	4.349	4.338	4.401	-	-	0	-	0.00%
2009-12-31	0	8.380	8.380	8.480	-	-	0	0	-	4.349	4.349	4.401	-	-	0	-	0.24%
2009-12-30	0	8.360	8.350	8.390	8.350	8.360	32,000	267,300	8.3531	4.338	4.333	4.354	4.333	4.338	61,665	4.3347	0.60%
2009-12-29	0	8.310	8.300	8.380	8.310	8.310	10,000	83,100	8.3100	4.312	4.307	4.349	4.312	4.312	19,270	4.3124	-0.60%
2009-12-28	0	8.490	8.450	8.580	-	-	0	0	-	4.338	4.318	4.384	-	-	0	-	0.00%
2009-12-24	0	8.490	8.450	8.490	8.520	8.520	17,000	144,840	8.5200	4.338	4.318	4.338	4.354	4.354	33,269	4.3536	0.47%
2009-12-23	0	8.450	8.440	8.470	8.440	8.450	46,000	388,580	8.4474	4.318	4.313	4.328	4.313	4.318	90,021	4.3165	0.96%
2009-12-22	0	8.370	8.210	8.400	-	-	0	0	-	4.277	4.195	4.292	-	-	0	-	0.00%
2009-12-21	0	8.370	8.110	8.500	8.370	8.370	13,000	108,810	8.3700	4.277	4.144	4.343	4.277	4.277	25,441	4.2770	2.45%
2009-12-18	0	8.170	8.050	8.290	-	-	0	0	-	4.175	4.113	4.236	-	-	0	-	0.00%
2009-12-17	0	8.170	8.170	8.450	8.170	8.300	46,000	379,090	8.2411	4.175	4.175	4.318	4.175	4.241	90,021	4.2111	-1.92%
2009-12-16	0	8.330	8.330	8.430	8.260	8.330	12,920	107,508	8.3211	4.257	4.257	4.308	4.221	4.257	25,284	4.2520	-1.54%
2009-12-15	0	8.460	8.410	8.480	8.300	8.510	53,840	457,406	8.4957	4.323	4.297	4.333	4.241	4.349	105,364	4.3412	-0.47%
2009-12-14	0	8.500	8.500	8.550	-	-	0	0	-	4.343	4.343	4.369	-	-	0	-	0.59%
2009-12-11	0	8.450	8.430	8.580	8.450	8.610	49,000	418,300	8.5367	4.318	4.308	4.384	4.318	4.400	95,892	4.3622	0.36%
2009-12-10	0	8.420	8.420	8.570	8.400	8.580	113,000	967,580	8.5627	4.303	4.303	4.379	4.292	4.384	221,139	4.3754	-1.75%
2009-12-09	0	8.570	8.570	8.770	8.500	8.950	10,000	86,730	8.6730	4.379	4.379	4.481	4.343	4.573	19,570	4.4318	-2.39%
2009-12-08	0	8.780	8.550	8.780	8.500	8.800	15,000	130,680	8.7120	4.487	4.369	4.487	4.343	4.497	29,355	4.4518	1.15%
2009-12-07	0	8.680	8.550	8.680	8.400	8.690	90,760	771,969	8.5056	4.435	4.369	4.435	4.292	4.441	177,616	4.3463	3.21%
2009-12-04	0	8.410	8.400	8.480	8.400	8.500	39,000	329,710	8.4541	4.297	4.292	4.333	4.292	4.343	76,322	4.3200	-0.24%
2009-12-03	0	8.430	8.420	8.500	8.430	8.550	19,000	160,520	8.4484	4.308	4.303	4.343	4.308	4.369	37,183	4.3171	-2.32%
2009-12-02	0	8.630	8.410	8.650	8.320	8.640	43,000	367,690	8.5509	4.410	4.297	4.420	4.251	4.415	84,150	4.3694	1.53%
2009-12-01	0	8.500	8.500	8.700	8.400	8.410	10,000	84,010	8.4010	4.343	4.343	4.446	4.292	4.297	19,570	4.2928	0.00%
2009-11-30	0	8.500	8.500	8.700	8.500	8.500	7,083	60,181	8.4965	4.343	4.343	4.446	4.343	4.343	13,861	4.3417	1.80%
2009-11-27	0	8.350	8.200	8.500	8.350	8.350	3,000	25,050	8.3500	4.267	4.190	4.343	4.267	4.267	5,871	4.2668	-1.76%
2009-11-26	0	8.500	8.360	8.500	8.500	8.500	3,000	25,500	8.5000	4.343	4.272	4.343	4.343	4.343	5,871	4.3434	-0.23%
2009-11-25	0	8.520	8.520	8.700	-	-	0	0	-	4.354	4.354	4.446	-	-	0	-	0.00%
2009-11-24	0	8.520	8.520	8.700	8.510	8.510	6,000	51,060	8.5100	4.354	4.354	4.446	4.349	4.349	11,742	4.3485	-0.93%
2009-11-23	0	8.600	8.600	8.800	-	-	0	0	-	4.395	4.395	4.497	-	-	0	-	0.00%
2009-11-20	0	8.600	8.510	8.800	8.600	8.600	5,000	43,000	8.6000	4.395	4.349	4.497	4.395	4.395	9,785	4.3945	-0.58%
2009-11-19	0	8.650	8.450	8.800	8.650	8.650	11,000	95,150	8.6500	4.420	4.318	4.497	4.420	4.420	21,527	4.4201	0.00%
2009-11-18	0	8.650	8.600	8.850	-	-	0	0	-	4.420	4.395	4.522	-	-	0	-	0.00%
2009-11-17	0	8.650	8.460	8.700	8.650	8.650	4,000	34,600	8.6500	4.420	4.323	4.446	4.420	4.420	7,828	4.4201	1.76%
2009-11-16	0	8.500	8.500	8.700	-	-	7,000	59,500	8.5000	4.343	4.343	4.446	-	-	13,699	4.3434	0.00%
2009-11-13	0	8.500	8.420	8.700	8.500	8.500	3,000	25,500	8.5000	4.343	4.303	4.446	4.343	4.343	5,871	4.3434	0.00%
2009-11-12	0	8.500	8.500	9.650	-	-	0	0	-	4.343	4.343	4.931	-	-	0	-	0.59%
2009-11-11	0	8.450	8.370	8.800	-	-	0	0	-	4.318	4.277	4.497	-	-	0	-	0.00%
2009-11-10	0	8.450	8.420	8.650	-	-	0	0	-	4.318	4.303	4.420	-	-	0	-	0.00%
2009-11-09	0	8.450	8.390	8.600	8.450	8.450	2,000	16,900	8.4500	4.318	4.287	4.395	4.318	4.318	3,914	4.3179	0.00%
2009-11-06	0	8.450	8.450	8.650	8.350	8.350	2,000	16,700	8.3500	4.318	4.318	4.420	4.267	4.267	3,914	4.2668	-0.82%
2009-11-05	0	8.520	8.400	8.650	-	-	0	0	-	4.354	4.292	4.420	-	-	0	-	0.00%
2009-11-04	0	8.520	8.500	8.600	8.520	8.700	6,000	51,720	8.6200	4.354	4.343	4.395	4.354	4.446	11,742	4.4047	-0.35%
2009-11-03	0	8.550	8.350	8.700	-	-	0	0	-	4.369	4.267	4.446	-	-	0	-	0.00%
2009-11-02	0	8.550	8.500	8.700	-	-	0	0	-	4.369	4.343	4.446	-	-	0	-	0.00%
2009-10-30	0	8.550	8.330	8.680	8.550	8.550	4,000	34,200	8.5500	4.369	4.257	4.435	4.369	4.369	7,828	4.3690	0.71%
2009-10-29	0	8.490	6.700	8.490	-	-	0	0	-	4.338	3.424	4.338	-	-	0	-	-1.28%
2009-10-28	0	8.600	8.400	8.600	8.600	8.700	25,000	216,000	8.6400	4.395	4.292	4.395	4.395	4.446	48,925	4.4150	1.18%
2009-10-27	0	8.500	8.500	8.600	8.490	8.500	4,000	33,990	8.4975	4.343	4.343	4.395	4.338	4.343	7,828	4.3421	0.59%
2009-10-23	0	8.450	8.440	8.550	8.450	8.450	8,000	67,600	8.4500	4.318	4.313	4.369	4.318	4.318	15,656	4.3179	-1.40%
2009-10-22	0	8.570	8.350	8.680	8.480	8.570	27,500	234,065	8.5115	4.379	4.267	4.435	4.333	4.379	53,817	4.3493	1.06%
2009-10-21	0	8.480	8.410	8.500	-	-	0	0	-	4.333	4.297	4.343	-	-	0	-	0.00%
2009-10-20	0	8.480	8.400	8.480	-	-	0	0	-	4.333	4.292	4.333	-	-	0	-	-0.24%
2009-10-19	0	8.500	8.350	8.680	8.350	8.500	23,000	194,550	8.4587	4.343	4.267	4.435	4.267	4.343	45,011	4.3223	2.29%
2009-10-16	0	8.310	8.310	8.600	8.300	8.310	18,000	149,560	8.3089	4.246	4.246	4.395	4.241	4.246	35,226	4.2458	-1.42%
2009-10-15	0	8.430	8.430	8.500	8.430	8.500	25,000	211,090	8.4436	4.308	4.308	4.343	4.308	4.343	48,925	4.3146	-0.82%
2009-10-14	0	8.500	8.420	8.500	-	-	0	0	-	4.343	4.303	4.343	-	-	0	-	0.00%
2009-10-13	0	8.500	8.410	8.570	8.500	8.500	20,000	170,000	8.5000	4.343	4.297	4.379	4.343	4.343	39,140	4.3434	1.19%
2009-10-12	0	8.400	8.400	8.650	8.400	8.620	14,000	119,370	8.5264	4.292	4.292	4.420	4.292	4.405	27,398	4.3569	-3.89%
2009-10-09	0	8.740	8.600	8.740	8.600	8.750	22,000	189,810	8.6277	4.466	4.395	4.466	4.395	4.471	43,054	4.4087	3.43%
2009-10-08	0	8.450	8.450	8.590	8.450	8.450	1,000	8,450	8.4500	4.318	4.318	4.389	4.318	4.318	1,957	4.3179	-1.74%
2009-10-07	0	8.600	8.450	8.600	8.600	8.600	15,000	129,000	8.6000	4.395	4.318	4.395	4.395	4.395	29,355	4.3945	1.18%
2009-10-06	0	8.500	-	8.580	-	-	0	0	-	4.343	-	4.384	-	-	0	-	0.00%
2009-10-05	0	8.500	-	8.580	8.500	8.500	3,000	25,500	8.5000	4.343	-	4.384	4.343	4.343	5,871	4.3434	0.00%
2009-10-02	0	8.500	8.300	8.500	-	-	0	0	-	4.343	4.241	4.343	-	-	0	-	-1.85%
2009-09-30	0	8.660	-	8.660	-	-	0	0	-	4.425	-	4.425	-	-	0	-	0.00%
2009-09-29	0	8.660	8.500	8.660	8.600	8.660	40,000	345,100	8.6275	4.425	4.343	4.425	4.395	4.425	78,279	4.4086	1.88%
2009-09-28	0	8.500	8.310	8.500	8.100	8.700	260,000	2,158,410	8.3016	4.343	4.246	4.343	4.139	4.446	508,815	4.2420	3.91%
2009-09-25	0	8.180	8.050	8.250	-	-	0	0	-	4.180	4.113	4.216	-	-	0	-	0.00%
2009-09-24	0	8.180	8.000	8.190	8.000	8.180	14,000	112,660	8.0471	4.180	4.088	4.185	4.088	4.180	27,398	4.1120	-0.73%
2009-09-23	0	8.240	8.150	8.240	8.000	8.240	80,000	648,340	8.1043	4.211	4.165	4.211	4.088	4.211	156,559	4.1412	1.48%
2009-09-22	0	8.120	8.010	8.120	8.120	8.120	1,000	8,120	8.1200	4.149	4.093	4.149	4.149	4.149	1,957	4.1492	-0.12%
2009-09-21	0	8.130	7.960	8.130	-	-	0	0	-	4.154	4.067	4.154	-	-	0	-	0.00%
2009-09-18	0	8.130	8.010	8.130	8.050	8.130	24,000	193,990	8.0829	4.154	4.093	4.154	4.113	4.154	46,968	4.1303	1.37%
2009-09-17	0	8.020	8.020	8.050	8.020	8.060	53,000	426,070	8.0391	4.098	4.098	4.113	4.098	4.119	103,720	4.1079	0.75%
2009-09-16	0	7.960	7.960	8.140	7.950	8.050	35,000	279,750	7.9929	4.067	4.067	4.159	4.062	4.113	68,494	4.0843	-1.00%
2009-09-15	0	8.040	7.850	8.050	8.040	8.040	10,000	80,400	8.0400	4.108	4.011	4.113	4.108	4.108	19,570	4.1084	-0.12%
2009-09-14	0	8.050	7.500	8.050	8.050	8.100	54,000	434,900	8.0537	4.113	3.832	4.113	4.113	4.139	105,677	4.1154	1.26%
2009-09-11	0	7.950	7.950	8.030	7.950	8.000	58,000	461,880	7.9634	4.062	4.062	4.103	4.062	4.088	113,505	4.0693	1.92%
2009-09-10	0	7.800	7.800	7.950	-	-	2,000	15,800	7.9000	3.986	3.986	4.062	-	-	3,914	4.0368	0.00%
2009-09-09	0	7.800	7.550	7.900	7.680	7.810	64,850	505,465	7.7944	3.986	3.858	4.037	3.924	3.991	126,910	3.9829	2.63%
2009-09-08	0	7.600	7.560	-	-	-	0	0	-	3.884	3.863	-	-	-	0	-	0.00%
2009-09-07	0	7.600	7.560	-	7.600	7.600	4,320	32,810	7.5949	3.884	3.863	-	3.884	3.884	8,454	3.8809	0.00%
2009-09-04	0	7.600	7.600	-	-	-	0	0	-	3.884	3.884	-	-	-	0	-	0.00%
2009-09-03	0	7.600	7.500	7.800	-	-	0	0	-	3.884	3.832	3.986	-	-	0	-	0.00%
2009-09-02	0	7.600	7.600	7.690	7.600	7.850	27,000	206,760	7.6578	3.884	3.884	3.930	3.884	4.011	52,838	3.9131	-3.18%
2009-09-01	0	7.850	7.630	7.850	7.870	7.870	6,000	47,220	7.8700	4.011	3.899	4.011	4.021	4.021	11,742	4.0215	2.21%
2009-08-31	0	7.680	7.680	7.890	7.680	7.680	4,000	30,720	7.6800	3.924	3.924	4.032	3.924	3.924	7,828	3.9244	-1.29%
2009-08-28	0	7.950	7.910	7.950	7.950	7.950	10,000	79,500	7.9500	3.976	3.956	3.976	3.976	3.976	19,997	3.9755	0.00%
2009-08-27	0	7.950	7.810	7.950	-	-	0	0	-	3.976	3.906	3.976	-	-	0	-	0.00%
2009-08-26	0	7.950	7.900	7.950	7.950	7.970	11,000	87,500	7.9545	3.976	3.951	3.976	3.976	3.986	21,997	3.9778	1.66%
2009-08-25	0	7.820	7.770	7.900	-	-	0	0	-	3.911	3.885	3.951	-	-	0	-	0.00%
2009-08-24	0	7.820	7.820	7.900	-	-	0	0	-	3.911	3.911	3.951	-	-	0	-	0.39%
2009-08-21	0	7.790	7.790	7.900	7.700	7.700	20,000	154,000	7.7000	3.896	3.896	3.951	3.850	3.850	39,995	3.8505	-1.39%
2009-08-20	0	7.900	7.820	7.900	7.780	7.900	24,000	188,400	7.8500	3.951	3.911	3.951	3.890	3.951	47,994	3.9255	0.00%
2009-08-19	0	7.900	7.660	7.900	7.890	7.900	22,000	173,730	7.8968	3.951	3.830	3.951	3.946	3.951	43,994	3.9489	2.20%
2009-08-18	0	7.730	7.700	7.900	7.610	7.730	13,000	100,250	7.7115	3.865	3.850	3.951	3.805	3.865	25,997	3.8563	0.00%
2009-08-17	0	7.730	7.730	7.990	7.710	7.810	24,000	186,940	7.7892	3.865	3.865	3.996	3.855	3.906	47,994	3.8951	-3.37%
2009-08-14	0	8.000	7.860	8.000	8.000	8.000	11,000	88,000	8.0000	4.001	3.931	4.001	4.001	4.001	21,997	4.0005	0.00%
2009-08-13	0	8.000	7.920	8.060	-	-	5,000	40,000	8.0000	4.001	3.961	4.031	-	-	9,999	4.0005	0.00%
2009-08-12	0	8.000	7.900	8.000	8.000	8.300	54,000	440,080	8.1496	4.001	3.951	4.001	4.001	4.151	107,986	4.0753	1.14%
2009-08-11	0	7.910	7.900	8.040	-	-	0	0	-	3.956	3.951	4.021	-	-	0	-	0.00%
2009-08-10	0	7.910	7.910	8.000	7.910	8.040	50,000	399,500	7.9900	3.956	3.956	4.001	3.956	4.021	99,987	3.9955	0.64%
2009-08-07	0	7.860	7.860	7.980	7.860	7.900	118,000	931,880	7.8973	3.931	3.931	3.991	3.931	3.951	235,970	3.9492	-2.00%
2009-08-06	0	8.020	7.990	8.020	7.600	8.020	122,000	970,120	7.9518	4.011	3.996	4.011	3.800	4.011	243,969	3.9764	2.82%
2009-08-05	0	7.800	7.770	7.900	7.800	7.900	20,000	157,000	7.8500	3.901	3.885	3.951	3.901	3.951	39,995	3.9255	-1.27%
2009-08-04	0	7.900	7.800	7.920	7.900	7.910	40,250	318,021	7.9011	3.951	3.901	3.961	3.951	3.956	80,490	3.9511	0.64%
2009-08-03	0	7.850	7.760	7.900	7.780	7.850	20,000	156,680	7.8340	3.926	3.880	3.951	3.890	3.926	39,995	3.9175	1.95%
2009-07-31	0	7.700	7.620	7.770	7.700	7.700	8,000	61,600	7.7000	3.850	3.810	3.885	3.850	3.850	15,998	3.8505	1.85%
2009-07-30	0	7.560	7.560	7.700	7.530	7.530	19,000	143,070	7.5300	3.780	3.780	3.850	3.765	3.765	37,995	3.7655	0.00%
2009-07-29	0	7.560	7.550	7.710	7.560	7.600	27,000	204,550	7.5759	3.780	3.775	3.855	3.780	3.800	53,993	3.7884	-1.56%
2009-07-28	0	7.680	7.670	7.790	-	-	0	0	-	3.840	3.835	3.896	-	-	0	-	0.00%
2009-07-27	0	7.680	7.610	7.700	7.680	7.680	20,200	155,136	7.6800	3.840	3.805	3.850	3.840	3.840	40,395	3.8405	1.72%
2009-07-24	0	7.550	7.550	7.620	7.550	7.620	22,000	165,740	7.5336	3.775	3.775	3.810	3.775	3.810	43,994	3.7673	0.13%
2009-07-23	0	7.540	7.550	7.590	7.480	7.550	40,000	300,370	7.5093	3.770	3.775	3.795	3.740	3.775	79,990	3.7551	0.80%
2009-07-22	0	7.480	7.460	7.480	7.420	7.480	16,000	119,570	7.4731	3.740	3.730	3.740	3.710	3.740	31,996	3.7370	0.81%
2009-07-21	0	7.420	7.420	7.460	7.360	7.420	32,000	237,000	7.4063	3.710	3.710	3.730	3.680	3.710	63,992	3.7036	0.95%
2009-07-20	0	7.350	7.330	7.400	7.300	7.360	26,000	190,660	7.3331	3.675	3.665	3.700	3.650	3.680	51,993	3.6670	0.00%
2009-07-17	0	7.350	7.230	7.350	7.280	7.350	43,000	315,220	7.3307	3.675	3.615	3.675	3.640	3.675	85,989	3.6658	2.80%
2009-07-16	0	7.150	7.120	7.250	7.150	7.150	10,000	71,500	7.1500	3.575	3.560	3.625	3.575	3.575	19,997	3.5755	0.28%
2009-07-15	0	7.130	7.120	7.200	7.130	7.130	20,000	142,530	7.1265	3.565	3.560	3.600	3.565	3.565	39,995	3.5637	-0.56%
2009-07-14	0	7.170	7.110	7.170	7.170	7.180	35,000	251,050	7.1729	3.585	3.555	3.585	3.585	3.590	69,991	3.5869	0.00%
2009-07-13	0	7.170	7.080	7.170	7.080	7.190	81,000	579,020	7.1484	3.585	3.540	3.585	3.540	3.595	161,979	3.5747	-1.38%
2009-07-10	0	7.270	7.270	7.340	7.270	7.400	50,000	365,030	7.3006	3.635	3.635	3.670	3.635	3.700	99,987	3.6508	-1.62%
2009-07-09	0	7.390	7.390	7.480	7.370	7.450	4,000	29,640	7.4100	3.695	3.695	3.740	3.685	3.725	7,999	3.7055	-1.47%
2009-07-08	0	7.500	7.450	7.500	7.480	7.500	9,000	67,360	7.4844	3.750	3.725	3.750	3.740	3.750	17,998	3.7427	0.67%
2009-07-07	0	7.450	7.450	7.550	-	-	0	0	-	3.725	3.725	3.775	-	-	0	-	0.40%
2009-07-06	0	7.420	7.420	7.500	7.400	7.420	15,000	111,220	7.4147	3.710	3.710	3.750	3.700	3.710	29,996	3.7078	-0.13%
2009-07-03	0	7.430	7.430	7.500	7.380	7.400	13,000	95,980	7.3831	3.715	3.715	3.750	3.690	3.700	25,997	3.6920	-0.40%
2009-07-02	0	7.460	7.430	7.460	7.460	7.480	57,000	425,750	7.4693	3.730	3.715	3.730	3.730	3.740	113,985	3.7351	0.13%
2009-06-30	0	7.450	7.450	7.520	7.420	7.420	25,000	185,500	7.4200	3.725	3.725	3.760	3.710	3.710	49,994	3.7105	-0.93%
2009-06-29	0	7.520	7.410	7.550	-	-	10,000	75,000	7.5000	3.760	3.705	3.775	-	-	19,997	3.7505	0.00%
2009-06-26	0	7.520	7.500	7.600	7.500	7.520	30,000	225,400	7.5133	3.760	3.750	3.800	3.750	3.760	59,992	3.7571	1.48%
2009-06-25	0	7.410	7.410	7.490	7.390	7.460	52,000	385,310	7.4098	3.705	3.705	3.745	3.695	3.730	103,987	3.7054	0.27%
2009-06-24	0	7.390	7.390	7.540	7.390	7.420	20,000	148,310	7.4155	3.695	3.695	3.770	3.695	3.710	39,995	3.7082	-1.73%
2009-06-23	0	7.520	7.390	7.690	-	-	0	0	-	3.760	3.695	3.845	-	-	0	-	0.00%
2009-06-22	0	7.520	7.470	7.520	7.450	7.570	23,000	172,500	7.5000	3.760	3.735	3.760	3.725	3.785	45,994	3.7505	0.27%
2009-06-19	0	7.500	7.430	7.530	7.490	7.500	18,000	134,950	7.4972	3.750	3.715	3.765	3.745	3.750	35,995	3.7491	0.00%
2009-06-18	0	7.500	7.400	7.600	7.480	7.500	33,000	247,230	7.4918	3.750	3.700	3.800	3.740	3.750	65,992	3.7464	2.60%
2009-06-17	0	7.310	7.310	7.450	7.270	7.300	53,000	385,880	7.2808	3.655	3.655	3.725	3.635	3.650	105,986	3.6408	-1.22%
2009-06-16	0	7.400	7.400	7.450	7.400	7.500	27,000	201,150	7.4500	3.700	3.700	3.725	3.700	3.750	53,993	3.7255	-1.33%
2009-06-15	0	7.500	7.400	7.500	7.400	7.550	15,000	111,510	7.4340	3.750	3.700	3.750	3.700	3.775	29,996	3.7175	0.00%
2009-06-12	0	7.500	7.460	7.590	7.430	7.660	38,000	284,220	7.4795	3.750	3.730	3.795	3.715	3.830	75,990	3.7402	1.08%
2009-06-11	0	7.420	7.420	7.500	7.400	7.410	5,000	37,020	7.4040	3.710	3.710	3.750	3.700	3.705	9,999	3.7025	-0.40%
2009-06-10	0	7.450	7.450	7.570	7.450	7.590	16,000	119,340	7.4588	3.725	3.725	3.785	3.725	3.795	31,996	3.7299	-1.84%
2009-06-09	0	7.590	7.410	7.590	7.320	7.610	169,000	1,269,180	7.5099	3.795	3.705	3.795	3.660	3.805	337,957	3.7555	-2.44%
2009-06-08	0	7.780	7.680	7.800	7.670	7.800	19,000	146,430	7.7068	3.890	3.840	3.901	3.835	3.901	37,995	3.8539	-0.26%
2009-06-05	0	7.800	7.610	7.840	7.600	7.800	41,000	317,500	7.7439	3.901	3.805	3.921	3.800	3.901	81,989	3.8724	1.96%
2009-06-04	0	7.650	7.650	7.700	7.650	7.840	31,000	239,170	7.7152	3.825	3.825	3.850	3.825	3.921	61,992	3.8581	-2.42%
2009-06-03	0	7.840	7.750	7.850	7.750	7.850	42,000	327,690	7.8021	3.921	3.875	3.926	3.875	3.926	83,989	3.9016	1.16%
2009-06-02	0	7.750	7.750	7.800	7.610	7.750	121,000	930,000	7.6860	3.875	3.875	3.901	3.805	3.875	241,969	3.8435	-1.90%
2009-06-01	0	7.900	7.830	8.270	7.830	7.900	43,000	336,890	7.8347	3.951	3.916	4.136	3.916	3.951	85,989	3.9178	0.89%
2009-05-29	0	7.830	7.830	7.850	7.550	7.830	104,000	798,970	7.6824	3.916	3.916	3.926	3.775	3.916	207,973	3.8417	3.43%
2009-05-27	0	7.570	7.520	7.570	7.300	7.570	125,000	932,940	7.4635	3.785	3.760	3.785	3.650	3.785	249,968	3.7322	3.84%
2009-05-26	0	7.290	7.240	7.380	7.090	7.290	57,000	411,290	7.2156	3.645	3.620	3.690	3.545	3.645	113,985	3.6083	3.85%
2009-05-25	0	7.020	7.020	7.100	6.780	7.020	31,000	214,150	6.9081	3.510	3.510	3.550	3.390	3.510	61,992	3.4545	5.88%
2009-05-22	0	6.630	6.600	6.800	6.600	6.900	42,000	281,730	6.7079	3.315	3.300	3.400	3.300	3.450	83,989	3.3544	-1.04%
2009-05-21	0	6.700	6.680	6.780	6.680	6.780	74,000	497,020	6.7165	3.350	3.340	3.390	3.340	3.390	147,981	3.3587	-4.15%
2009-05-20	0	6.990	6.670	6.990	6.420	7.100	163,000	1,111,160	6.8169	3.495	3.335	3.495	3.210	3.550	325,958	3.4089	8.88%
2009-05-19	0	6.420	6.360	6.420	6.180	6.420	131,000	830,820	6.3421	3.210	3.180	3.210	3.090	3.210	261,966	3.1715	5.59%
2009-05-18	0	6.080	6.130	6.150	6.000	6.130	19,000	114,380	6.0200	3.040	3.065	3.075	3.000	3.065	37,995	3.0104	-0.33%
2009-05-15	0	6.100	6.100	6.150	6.100	6.150	42,000	256,950	6.1179	3.050	3.050	3.075	3.050	3.075	83,989	3.0593	1.50%
2009-05-14	0	6.010	6.010	6.100	6.000	6.060	57,000	343,660	6.0291	3.005	3.005	3.050	3.000	3.030	113,985	3.0149	-2.75%
2009-05-13	0	6.180	6.090	6.260	6.050	6.180	219,000	1,335,320	6.0974	3.090	3.045	3.130	3.025	3.090	437,944	3.0491	2.15%
2009-05-12	0	6.050	6.030	6.100	6.050	6.060	43,000	260,250	6.0523	3.025	3.015	3.050	3.025	3.030	85,989	3.0266	-0.17%
2009-05-11	0	6.060	6.060	6.100	6.050	6.100	113,000	685,840	6.0694	3.030	3.030	3.050	3.025	3.050	225,971	3.0351	0.00%
2009-05-08	0	6.060	6.060	6.170	6.060	6.160	36,000	220,750	6.1319	3.030	3.030	3.085	3.030	3.080	71,991	3.0664	-0.66%
2009-05-07	0	6.100	6.040	6.120	6.000	6.180	134,000	820,100	6.1201	3.050	3.020	3.060	3.000	3.090	267,966	3.0605	0.99%
2009-05-06	0	6.040	6.040	6.050	5.990	6.040	67,000	402,970	6.0145	3.020	3.020	3.025	2.995	3.020	133,983	3.0076	2.37%
2009-05-05	0	5.900	5.900	5.950	5.880	6.000	39,000	232,620	5.9646	2.950	2.950	2.975	2.940	3.000	77,990	2.9827	-1.17%
2009-05-04	0	5.970	5.850	5.980	5.850	5.990	48,000	283,290	5.9019	2.985	2.925	2.990	2.925	2.995	95,988	2.9513	4.55%
2009-04-30	0	5.710	5.710	5.750	5.670	5.700	26,000	147,800	5.6846	2.855	2.855	2.875	2.835	2.850	51,993	2.8427	1.96%
2009-04-29	0	5.600	5.530	5.650	-	-	0	0	-	2.800	2.765	2.825	-	-	0	-	0.00%
2009-04-28	0	5.600	5.510	5.600	5.500	5.600	29,000	161,240	5.5600	2.800	2.755	2.800	2.750	2.800	57,993	2.7804	-0.88%
2009-04-27	0	5.650	5.620	5.750	5.650	5.800	50,000	285,880	5.7176	2.825	2.810	2.875	2.825	2.900	99,987	2.8592	-4.24%
2009-04-24	0	5.900	5.860	5.950	5.900	5.900	10,000	59,000	5.9000	2.950	2.930	2.975	2.950	2.950	19,997	2.9504	-0.34%
2009-04-23	0	5.920	5.920	5.950	5.840	5.920	41,000	240,940	5.8766	2.960	2.960	2.975	2.920	2.960	81,989	2.9387	1.37%
2009-04-22	0	5.840	5.770	5.840	5.770	5.880	30,000	174,030	5.8010	2.920	2.885	2.920	2.885	2.940	59,992	2.9009	0.69%
2009-04-21	0	5.800	5.760	5.900	5.740	5.800	48,000	277,220	5.7754	2.900	2.880	2.950	2.870	2.900	95,988	2.8881	-0.85%
2009-04-20	0	5.850	5.850	5.900	5.800	5.850	34,000	197,680	5.8141	2.925	2.925	2.950	2.900	2.925	67,991	2.9074	0.86%
2009-04-17	0	5.800	5.780	5.870	5.780	5.900	129,000	752,830	5.8359	2.900	2.890	2.935	2.890	2.950	257,967	2.9183	3.02%
2009-04-16	0	5.630	5.630	5.720	5.600	5.650	72,000	405,620	5.6336	2.815	2.815	2.860	2.800	2.825	143,982	2.8172	-0.71%
2009-04-15	0	5.670	5.600	5.700	5.510	5.700	120,000	671,880	5.5990	2.835	2.800	2.850	2.755	2.850	239,969	2.7999	1.25%
2009-04-14	0	5.600	5.510	5.600	5.390	5.600	147,000	805,430	5.4791	2.800	2.755	2.800	2.695	2.800	293,962	2.7399	6.67%
2009-04-09	0	5.250	5.250	5.280	5.170	5.250	45,000	235,130	5.2251	2.625	2.625	2.640	2.585	2.625	89,988	2.6129	1.94%
2009-04-08	0	5.150	5.150	5.170	5.100	5.170	141,000	721,260	5.1153	2.575	2.575	2.585	2.550	2.585	281,964	2.5580	-0.39%
2009-04-07	0	5.170	5.180	5.280	5.030	5.200	28,000	143,180	5.1136	2.585	2.590	2.640	2.515	2.600	55,993	2.5571	-0.58%
2009-04-06	0	5.200	5.200	5.290	5.200	5.300	317,000	1,655,700	5.2230	2.600	2.600	2.645	2.600	2.650	633,919	2.6118	0.39%
2009-04-03	0	5.180	5.120	5.180	5.130	5.180	45,000	231,750	5.1500	2.590	2.560	2.590	2.565	2.590	89,988	2.5753	0.97%
2009-04-02	0	5.130	5.080	5.140	5.060	5.130	79,000	402,540	5.0954	2.565	2.540	2.570	2.530	2.565	157,980	2.5480	1.58%
2009-04-01	0	5.050	5.030	5.050	5.050	5.060	150,000	757,530	5.0502	2.525	2.515	2.525	2.525	2.530	299,961	2.5254	0.80%
2009-03-31	0	5.010	5.010	5.080	5.010	5.080	24,000	121,670	5.0696	2.505	2.505	2.540	2.505	2.540	47,994	2.5351	0.20%
2009-03-30	0	5.000	5.000	5.080	5.000	5.000	83,000	415,000	5.0000	2.500	2.500	2.540	2.500	2.500	165,979	2.5003	-0.99%
2009-03-27	0	5.050	5.040	5.050	5.050	5.080	360,000	1,825,530	5.0709	2.525	2.520	2.525	2.525	2.540	719,908	2.5358	-0.59%
2009-03-26	0	5.080	5.040	5.090	5.050	5.090	46,000	232,920	5.0635	2.540	2.520	2.545	2.525	2.545	91,988	2.5321	0.99%
2009-03-25	0	5.030	5.030	5.050	5.030	5.100	63,000	318,850	5.0611	2.515	2.515	2.525	2.515	2.550	125,984	2.5309	-0.40%
2009-03-24	0	5.050	5.040	5.120	5.050	5.050	28,000	141,400	5.0500	2.525	2.520	2.560	2.525	2.525	55,993	2.5253	0.00%
2009-03-23	0	5.050	5.010	5.160	4.990	5.050	69,000	347,040	5.0296	2.525	2.505	2.580	2.495	2.525	137,982	2.5151	1.00%
2009-03-20	0	5.000	4.990	5.050	5.000	5.050	109,000	546,400	5.0128	2.500	2.495	2.525	2.500	2.525	217,972	2.5067	-0.79%
2009-03-19	0	5.040	5.040	5.050	5.040	5.050	17,000	85,810	5.0476	2.520	2.520	2.525	2.520	2.525	33,996	2.5241	-0.20%
2009-03-18	0	5.050	5.030	5.090	5.050	5.090	66,000	333,520	5.0533	2.525	2.515	2.545	2.525	2.545	131,983	2.5270	0.00%
2009-03-17	0	5.050	5.020	5.070	5.050	5.100	34,000	172,200	5.0647	2.525	2.510	2.535	2.525	2.550	67,991	2.5327	1.20%
2009-03-16	0	4.990	4.980	5.000	4.990	5.100	62,000	311,920	5.0310	2.495	2.490	2.500	2.495	2.550	123,984	2.5158	-0.20%
2009-03-13	0	5.000	5.000	5.150	-	-	0	0	-	2.500	2.500	2.575	-	-	0	-	0.00%
2009-03-12	0	5.000	4.950	5.130	5.000	5.000	4,000	20,000	5.0000	2.500	2.475	2.565	2.500	2.500	7,999	2.5003	0.20%
2009-03-11	0	4.990	4.990	5.040	4.980	5.040	44,000	220,060	5.0014	2.495	2.495	2.520	2.490	2.520	87,989	2.5010	-0.40%
2009-03-10	0	5.010	5.010	5.150	5.010	5.010	3,000	15,030	5.0100	2.505	2.505	2.575	2.505	2.505	5,999	2.5053	0.00%
2009-03-09	0	5.010	4.950	5.140	5.010	5.010	2,000	10,020	5.0100	2.505	2.475	2.570	2.505	2.505	3,999	2.5053	0.00%
2009-03-06	0	5.010	5.010	5.160	5.000	5.000	3,000	15,000	5.0000	2.505	2.505	2.580	2.500	2.500	5,999	2.5003	-1.57%
2009-03-05	0	5.090	5.090	5.100	5.090	5.090	1,000	5,090	5.0900	2.545	2.545	2.550	2.545	2.545	2,000	2.5453	-0.39%
2009-03-04	0	5.110	5.100	5.200	5.090	5.110	39,000	198,780	5.0969	2.555	2.550	2.600	2.545	2.555	77,990	2.5488	-0.78%
2009-03-03	0	5.150	5.070	5.200	5.150	5.150	10,000	51,500	5.1500	2.575	2.535	2.600	2.575	2.575	19,997	2.5753	-0.96%
2009-03-02	0	5.200	5.070	5.280	-	-	0	0	-	2.600	2.535	2.640	-	-	0	-	0.00%
2009-02-27	0	5.200	5.190	5.200	5.200	5.200	28,000	145,600	5.2000	2.600	2.595	2.600	2.600	2.600	55,993	2.6003	0.00%
2009-02-26	0	5.200	5.200	5.300	5.200	5.200	5,000	26,000	5.2000	2.600	2.600	2.650	2.600	2.600	9,999	2.6003	-1.89%
2009-02-25	0	5.300	5.300	5.400	5.250	5.300	9,265	48,675	5.2536	2.650	2.650	2.700	2.625	2.650	18,528	2.6272	0.95%
2009-02-24	0	5.250	5.220	5.360	5.200	5.250	11,180	58,435	5.2267	2.625	2.610	2.680	2.600	2.625	22,357	2.6137	0.57%
2009-02-23	0	5.220	5.210	5.380	-	-	0	0	-	2.610	2.605	2.690	-	-	0	-	0.00%
2009-02-20	0	5.220	5.220	5.320	5.220	5.270	15,000	78,620	5.2413	2.610	2.610	2.660	2.610	2.635	29,996	2.6210	-2.79%
2009-02-19	0	5.370	5.360	5.400	5.370	5.370	10,000	53,700	5.3700	2.685	2.680	2.700	2.685	2.685	19,997	2.6853	-1.47%
2009-02-18	0	5.450	5.290	5.520	-	-	0	0	-	2.725	2.645	2.760	-	-	0	-	0.00%
2009-02-17	0	5.450	5.350	5.500	5.450	5.520	28,000	153,910	5.4968	2.725	2.675	2.750	2.725	2.760	55,993	2.7487	0.93%
2009-02-16	0	5.400	5.260	5.500	-	-	0	0	-	2.700	2.630	2.750	-	-	0	-	0.00%
2009-02-13	0	5.400	5.400	5.450	5.400	5.400	2,000	10,800	5.4000	2.700	2.700	2.725	2.700	2.700	3,999	2.7003	0.00%
2009-02-12	0	5.400	5.380	5.480	5.400	5.400	5,000	27,000	5.4000	2.700	2.690	2.740	2.700	2.700	9,999	2.7003	-1.46%
2009-02-11	0	5.480	5.410	5.480	5.480	5.490	9,000	49,330	5.4811	2.740	2.705	2.740	2.740	2.745	17,998	2.7409	1.48%
2009-02-10	0	5.400	5.330	5.500	-	-	0	0	-	2.700	2.665	2.750	-	-	0	-	0.00%
2009-02-09	0	5.400	5.360	5.490	5.400	5.400	15,000	81,000	5.4000	2.700	2.680	2.745	2.700	2.700	29,996	2.7003	0.00%
2009-02-06	0	5.400	5.350	5.500	-	-	0	0	-	2.700	2.675	2.750	-	-	0	-	0.00%
2009-02-05	0	5.400	5.360	5.500	5.300	5.400	12,000	64,100	5.3417	2.700	2.680	2.750	2.650	2.700	23,997	2.6712	1.89%
2009-02-04	0	5.300	5.300	5.440	5.290	5.290	10,000	52,900	5.2900	2.650	2.650	2.720	2.645	2.645	19,997	2.6453	-1.85%
2009-02-03	0	5.400	5.380	5.440	5.400	5.450	25,000	135,250	5.4100	2.700	2.690	2.720	2.700	2.725	49,994	2.7053	1.89%
2009-02-02	0	5.300	5.250	5.480	5.300	5.350	25,000	133,040	5.3216	2.650	2.625	2.740	2.650	2.675	49,994	2.6611	-1.85%
2009-01-30	0	5.400	5.400	5.600	5.360	5.400	49,000	264,000	5.3878	2.700	2.700	2.800	2.680	2.700	97,987	2.6942	1.31%
2009-01-29	0	5.330	5.330	5.370	5.320	5.400	41,000	219,710	5.3588	2.665	2.665	2.685	2.660	2.700	81,989	2.6797	0.95%
2009-01-23	0	5.280	5.220	5.300	5.130	5.280	5,000	25,900	5.1800	2.640	2.610	2.650	2.565	2.640	9,999	2.5903	1.54%
2009-01-22	0	5.200	5.200	5.300	-	-	0	0	-	2.600	2.600	2.650	-	-	0	-	0.00%
2009-01-21	0	5.200	5.160	5.300	5.150	5.300	27,000	139,850	5.1796	2.600	2.580	2.650	2.575	2.650	53,993	2.5901	-2.62%
2009-01-20	0	5.340	5.110	5.340	5.380	5.380	10,000	53,800	5.3800	2.670	2.555	2.670	2.690	2.690	19,997	2.6903	2.69%
2009-01-19	0	5.200	5.200	5.240	5.150	5.180	5,000	25,840	5.1680	2.600	2.600	2.620	2.575	2.590	9,999	2.5843	1.76%
2009-01-16	0	5.110	5.110	5.140	5.100	5.190	71,000	363,740	5.1231	2.555	2.555	2.570	2.550	2.595	141,982	2.5619	0.20%
2009-01-15	0	5.100	5.100	5.140	5.080	5.200	19,000	97,340	5.1232	2.550	2.550	2.570	2.540	2.600	37,995	2.5619	-3.23%
2009-01-14	0	5.270	5.250	5.270	5.260	5.300	16,000	84,700	5.2938	2.635	2.625	2.635	2.630	2.650	31,996	2.6472	-1.50%
2009-01-13	0	5.350	5.330	5.450	5.350	5.400	57,000	307,000	5.3860	2.675	2.665	2.725	2.675	2.700	113,985	2.6933	-2.37%
2009-01-12	0	5.480	5.400	5.490	5.420	5.600	59,000	324,910	5.5069	2.740	2.700	2.745	2.710	2.800	117,985	2.7538	-2.32%
2009-01-09	0	5.610	5.420	5.500	5.360	5.610	52,000	283,090	5.4440	2.805	2.710	2.750	2.680	2.805	103,987	2.7224	4.47%
2009-01-08	0	5.370	5.200	5.370	-	-	0	0	-	2.685	2.600	2.685	-	-	0	-	-0.74%
2009-01-07	0	5.410	5.380	5.410	5.310	5.430	50,000	268,490	5.3698	2.705	2.690	2.705	2.655	2.715	99,987	2.6852	1.69%
2009-01-06	0	5.320	5.190	5.320	5.160	5.320	63,000	327,510	5.1986	2.660	2.595	2.660	2.580	2.660	125,984	2.5996	2.70%
2009-01-05	0	5.180	5.170	5.220	5.120	5.190	41,000	211,460	5.1576	2.590	2.585	2.610	2.560	2.595	81,989	2.5791	1.37%
2009-01-02	0	5.110	5.110	5.290	5.050	5.140	34,000	173,220	5.0947	2.555	2.555	2.645	2.525	2.570	67,991	2.5477	0.20%
2008-12-31	0	5.250	5.250	5.350	5.200	5.360	49,000	259,500	5.2959	2.550	2.550	2.599	2.526	2.604	100,869	2.5726	0.19%
2008-12-30	0	5.240	5.230	5.250	5.200	5.290	71,000	372,680	5.2490	2.545	2.541	2.550	2.526	2.570	146,158	2.5498	-2.96%
2008-12-29	0	5.400	5.300	5.400	5.270	5.400	63,000	334,200	5.3048	2.623	2.575	2.623	2.560	2.623	129,689	2.5769	3.45%
2008-12-24	0	5.220	5.170	5.230	5.110	5.240	9,000	46,490	5.1656	2.536	2.511	2.541	2.482	2.545	18,527	2.5093	1.16%
2008-12-23	0	5.160	5.160	5.210	5.150	5.210	23,000	118,580	5.1557	2.507	2.507	2.531	2.502	2.531	47,347	2.5045	-1.90%
2008-12-22	0	5.260	5.170	5.260	5.100	5.260	52,000	271,070	5.2129	2.555	2.511	2.555	2.477	2.555	107,045	2.5323	2.33%
2008-12-19	0	5.140	5.140	5.230	5.000	5.250	57,000	293,270	5.1451	2.497	2.497	2.541	2.429	2.550	117,338	2.4994	-0.19%
2008-12-18	0	5.150	5.150	5.270	5.100	5.120	29,000	148,080	5.1062	2.502	2.502	2.560	2.477	2.487	59,698	2.4805	-2.83%
2008-12-17	0	5.300	5.150	5.300	5.150	5.300	24,000	125,780	5.2408	2.575	2.502	2.575	2.502	2.575	49,405	2.5459	0.95%
2008-12-16	0	5.250	5.100	5.280	5.250	5.250	15,000	78,750	5.2500	2.550	2.477	2.565	2.550	2.550	30,878	2.5503	-0.76%
2008-12-15	0	5.290	4.810	5.290	5.250	5.290	20,000	105,390	5.2695	2.570	2.337	2.570	2.550	2.570	41,171	2.5598	0.19%
2008-12-12	0	5.280	4.980	5.280	5.200	5.290	10,000	52,460	5.2460	2.565	2.419	2.565	2.526	2.570	20,586	2.5484	0.19%
2008-12-11	0	5.270	5.180	5.280	5.150	5.270	48,000	251,450	5.2385	2.560	2.516	2.565	2.502	2.560	98,811	2.5448	1.35%
2008-12-10	0	5.200	5.000	5.200	4.950	5.200	48,000	240,100	5.0021	2.526	2.429	2.526	2.405	2.526	98,811	2.4299	0.97%
2008-12-09	0	5.150	4.860	5.150	5.100	5.180	14,000	72,180	5.1557	2.502	2.361	2.502	2.477	2.516	28,820	2.5045	3.21%
2008-12-08	0	4.990	4.810	5.050	4.750	4.990	61,000	292,650	4.7975	2.424	2.337	2.453	2.307	2.424	125,572	2.3305	5.05%
2008-12-05	0	4.750	4.750	4.800	4.690	4.750	66,000	310,940	4.7112	2.307	2.307	2.332	2.278	2.307	135,865	2.2886	1.28%
2008-12-04	0	4.690	4.670	4.700	4.670	4.700	51,000	239,370	4.6935	2.278	2.269	2.283	2.269	2.283	104,987	2.2800	1.52%
2008-12-03	0	4.620	4.600	4.680	4.620	4.700	63,000	293,170	4.6535	2.244	2.235	2.273	2.244	2.283	129,689	2.2606	-3.75%
2008-12-02	0	4.800	4.700	4.880	-	-	0	0	-	2.332	2.283	2.371	-	-	0	-	0.00%
2008-12-01	0	4.800	4.750	4.800	4.800	4.900	90,000	436,470	4.8497	2.332	2.307	2.332	2.332	2.380	185,270	2.3559	-1.84%
2008-11-28	0	4.890	4.800	4.890	4.880	4.890	17,000	83,010	4.8829	2.375	2.332	2.375	2.371	2.375	34,996	2.3720	1.87%
2008-11-27	0	4.800	4.800	4.890	-	-	0	0	-	2.332	2.332	2.375	-	-	0	-	1.05%
2008-11-26	0	4.750	4.680	4.790	4.720	4.890	7,000	33,600	4.8000	2.307	2.273	2.327	2.293	2.375	14,410	2.3317	1.06%
2008-11-25	0	4.700	4.610	4.890	-	-	0	0	-	2.283	2.239	2.375	-	-	0	-	0.00%
2008-11-24	0	4.700	4.600	4.790	4.700	4.740	20,000	94,040	4.7020	2.283	2.235	2.327	2.283	2.303	41,171	2.2841	0.00%
2008-11-21	0	4.700	4.500	4.790	4.400	4.400	10,000	44,000	4.4000	2.283	2.186	2.327	2.137	2.137	20,586	2.1374	0.43%
2008-11-20	0	4.680	4.420	4.680	-	-	0	0	-	2.273	2.147	2.273	-	-	0	-	-2.50%
2008-11-19	0	4.800	4.500	4.800	4.800	4.800	7,000	33,600	4.8000	2.332	2.186	2.332	2.332	2.332	14,410	2.3317	3.23%
2008-11-18	0	4.650	4.650	4.700	4.620	4.650	20,000	93,050	4.6525	2.259	2.259	2.283	2.244	2.259	41,171	2.2601	-2.11%
2008-11-17	0	4.750	4.650	4.750	4.750	4.750	9,000	42,750	4.7500	2.307	2.259	2.307	2.307	2.307	18,527	2.3074	-0.21%
2008-11-14	0	4.760	4.760	4.830	4.750	4.750	21,000	99,750	4.7500	2.312	2.312	2.346	2.307	2.307	43,230	2.3074	0.21%
2008-11-13	0	4.750	4.600	4.750	4.780	4.780	27,000	129,060	4.7800	2.307	2.235	2.307	2.322	2.322	55,581	2.3220	-1.04%
2008-11-12	0	4.800	4.800	4.870	4.700	4.800	19,000	90,120	4.7432	2.332	2.332	2.366	2.283	2.332	39,113	2.3041	0.42%
2008-11-11	0	4.780	4.780	4.850	4.780	4.850	236,000	1,133,240	4.8019	2.322	2.322	2.356	2.322	2.356	485,820	2.3326	-0.42%
2008-11-10	0	4.800	4.800	4.920	4.770	4.800	10,000	47,830	4.7830	2.332	2.332	2.390	2.317	2.332	20,586	2.3235	1.48%
2008-11-07	0	4.730	4.740	-	4.690	4.750	131,000	619,490	4.7289	2.298	2.303	-	2.278	2.307	269,671	2.2972	-0.42%
2008-11-06	0	4.750	4.750	4.850	4.750	4.850	80,000	386,180	4.8273	2.307	2.307	2.356	2.307	2.356	164,685	2.3450	-3.85%
2008-11-05	0	4.940	4.920	4.940	4.850	4.950	397,000	1,948,540	4.9082	2.400	2.390	2.400	2.356	2.405	817,248	2.3843	2.28%
2008-11-04	0	4.830	4.800	4.830	4.800	4.830	514,000	2,467,830	4.8012	2.346	2.332	2.346	2.332	2.346	1,058,099	2.3323	-0.41%
2008-11-03	0	4.850	4.750	4.850	4.800	4.850	374,000	1,808,070	4.8344	2.356	2.307	2.356	2.332	2.356	769,901	2.3484	1.04%
2008-10-31	0	4.800	4.730	4.840	4.660	4.800	97,000	459,800	4.7402	2.332	2.298	2.351	2.264	2.332	199,680	2.3027	0.84%
2008-10-30	0	4.760	4.720	4.790	4.760	4.950	461,000	2,219,010	4.8135	2.312	2.293	2.327	2.312	2.405	948,996	2.3383	-1.86%
2008-10-29	0	4.850	4.810	4.850	4.850	4.980	45,000	219,050	4.8678	2.356	2.337	2.356	2.356	2.419	92,635	2.3647	1.04%
2008-10-28	0	4.800	4.610	4.980	4.400	5.000	196,840	904,846	4.5969	2.332	2.239	2.419	2.137	2.429	405,207	2.2330	4.35%
2008-10-27	0	4.600	-	4.600	4.600	5.000	14,000	67,800	4.8429	2.235	-	2.235	2.235	2.429	28,820	2.3525	-9.09%
2008-10-24	0	5.060	5.000	5.060	5.000	5.550	125,000	640,980	5.1278	2.458	2.429	2.458	2.429	2.696	257,320	2.4910	-11.23%
2008-10-23	0	5.700	5.700	6.150	5.400	6.020	32,000	183,820	5.7444	2.769	2.769	2.988	2.623	2.924	65,874	2.7905	-6.56%
2008-10-22	0	6.100	6.000	6.190	6.100	6.140	15,000	91,700	6.1133	2.963	2.915	3.007	2.963	2.983	30,878	2.9697	-3.33%
2008-10-21	0	6.310	6.300	6.500	6.310	6.500	26,000	167,100	6.4269	3.065	3.060	3.158	3.065	3.158	53,523	3.1220	-2.17%
2008-10-20	0	6.450	6.280	-	6.450	6.450	2,000	12,900	6.4500	3.133	3.051	-	3.133	3.133	4,117	3.1333	-3.01%
2008-10-17	0	6.650	6.500	7.100	-	-	0	0	-	3.230	3.158	3.449	-	-	0	-	0.00%
2008-10-16	0	6.650	6.530	7.200	6.560	7.240	20,000	137,360	6.8680	3.230	3.172	3.498	3.187	3.517	41,171	3.3363	-5.00%
2008-10-15	0	7.000	7.000	7.170	6.970	6.970	3,000	20,910	6.9700	3.400	3.400	3.483	3.386	3.386	6,176	3.3859	-2.37%
2008-10-14	0	7.170	7.110	7.350	7.110	7.350	95,000	691,800	7.2821	3.483	3.454	3.570	3.454	3.570	195,563	3.5375	-2.45%
2008-10-13	0	7.350	6.900	7.340	7.390	7.390	1,000	7,390	7.3900	3.570	3.352	3.566	3.590	3.590	2,059	3.5899	-0.68%
2008-10-10	0	7.400	6.700	7.400	-	-	0	0	-	3.595	3.255	3.595	-	-	0	-	-2.63%
2008-10-09	0	7.600	7.010	7.600	-	-	0	0	-	3.692	3.405	3.692	-	-	0	-	0.00%
2008-10-08	0	7.600	-	7.600	-	-	0	0	-	3.692	-	3.692	-	-	0	-	0.00%
2008-10-06	0	7.600	7.460	7.700	7.600	7.600	1,000	7,600	7.6000	3.692	3.624	3.740	3.692	3.692	2,059	3.6919	-2.56%
2008-10-03	0	7.800	7.760	7.980	7.800	8.530	35,000	278,110	7.9460	3.789	3.770	3.876	3.789	4.144	72,050	3.8600	-3.70%
2008-10-02	0	8.100	8.100	8.290	8.090	8.300	35,000	286,600	8.1886	3.935	3.935	4.027	3.930	4.032	72,050	3.9778	-4.59%
2008-09-30	0	8.490	8.300	8.500	8.490	8.490	12,000	101,880	8.4900	4.124	4.032	4.129	4.124	4.124	24,703	4.1242	-0.12%
2008-09-29	0	8.500	8.400	8.700	-	-	0	0	-	4.129	4.081	4.226	-	-	0	-	0.00%
2008-09-26	0	8.500	8.500	8.990	8.500	9.100	265,304	2,347,958	8.8501	4.129	4.129	4.367	4.129	4.421	546,144	4.2992	-6.28%
2008-09-25	0	9.070	9.000	9.100	9.070	9.070	5,000	45,350	9.0700	4.406	4.372	4.421	4.406	4.406	10,293	4.4060	-2.26%
2008-09-24	0	9.280	9.000	9.280	9.200	9.350	17,000	157,800	9.2824	4.508	4.372	4.508	4.469	4.542	34,996	4.5092	1.31%
2008-09-23	0	9.160	9.000	9.160	8.980	9.200	17,000	155,550	9.1500	4.450	4.372	4.450	4.362	4.469	34,996	4.4449	1.78%
2008-09-22	0	9.000	8.810	9.160	9.000	9.000	7,000	63,000	9.0000	4.372	4.280	4.450	4.372	4.372	14,410	4.3720	1.35%
2008-09-19	0	8.880	8.880	9.090	8.880	9.100	9,000	81,220	9.0244	4.314	4.314	4.416	4.314	4.421	18,527	4.3839	-1.33%
2008-09-18	0	9.000	8.700	9.000	-	-	0	0	-	4.372	4.226	4.372	-	-	0	-	-1.21%
2008-09-17	0	9.110	9.000	9.280	9.020	9.110	14,000	126,940	9.0671	4.425	4.372	4.508	4.382	4.425	28,820	4.4046	1.11%
2008-09-16	0	9.010	9.000	9.300	9.010	9.100	19,000	172,000	9.0526	4.377	4.372	4.518	4.377	4.421	39,113	4.3976	-4.66%
2008-09-12	0	9.450	9.400	9.640	9.450	9.460	10,000	94,520	9.4520	4.591	4.566	4.683	4.591	4.595	20,586	4.5916	-2.07%
2008-09-11	0	9.650	9.260	9.650	-	-	0	0	-	4.688	4.498	4.688	-	-	0	-	-2.53%
2008-09-10	0	9.900	9.000	9.900	9.600	9.900	7,000	67,800	9.6857	4.809	4.372	4.809	4.663	4.809	14,410	4.7051	1.02%
2008-09-09	0	9.800	9.420	9.900	9.380	9.900	110,000	1,053,980	9.5816	4.761	4.576	4.809	4.557	4.809	226,442	4.6545	3.16%
2008-09-08	0	9.500	9.500	9.680	-	-	0	0	-	4.615	4.615	4.702	-	-	0	-	0.21%
2008-09-05	0	9.480	9.380	9.500	-	-	0	0	-	4.605	4.557	4.615	-	-	0	-	-0.21%
2008-09-04	0	9.500	9.470	9.620	9.460	9.500	29,000	275,260	9.4917	4.615	4.600	4.673	4.595	4.615	59,698	4.6109	-0.52%
2008-09-03	0	9.550	9.550	9.660	-	-	0	0	-	4.639	4.639	4.693	-	-	0	-	0.00%
2008-09-02	0	9.550	9.550	9.850	9.550	9.550	3,000	28,650	9.5500	4.639	4.639	4.785	4.639	4.639	6,176	4.6392	-1.55%
2008-09-01	0	9.700	9.560	9.860	-	-	0	0	-	4.712	4.644	4.790	-	-	0	-	0.00%
2008-08-29	0	9.700	9.680	9.890	9.700	9.800	16,000	155,700	9.7313	4.712	4.702	4.804	4.712	4.761	32,937	4.7272	-2.02%
2008-08-28	0	9.900	9.800	9.900	-	-	0	0	-	4.809	4.761	4.809	-	-	0	-	0.00%
2008-08-27	0	9.900	9.710	9.900	9.950	9.980	3,000	29,880	9.9600	4.809	4.717	4.809	4.833	4.848	6,176	4.8383	1.02%
2008-08-26	0	9.800	9.600	9.980	9.800	9.800	19,000	186,200	9.8000	4.761	4.663	4.848	4.761	4.761	39,113	4.7606	0.00%
2008-08-25	0	9.800	9.800	10.00	10.00	10.00	1,000	10,000	10.000	4.761	4.761	4.858	4.858	4.858	2,059	4.8578	0.41%
2008-08-21	0	10.00	9.980	10.10	10.00	10.10	14,000	140,200	10.014	4.741	4.732	4.789	4.741	4.789	29,529	4.7480	-1.77%
2008-08-20	0	10.18	10.02	10.18	10.18	10.20	20,000	203,700	10.185	4.827	4.751	4.827	4.827	4.836	42,184	4.8289	1.39%
2008-08-19	0	10.04	10.02	10.10	10.04	10.10	7,000	70,340	10.049	4.760	4.751	4.789	4.760	4.789	14,764	4.7642	-1.76%
2008-08-18	0	10.22	10.00	10.22	-	-	0	0	-	4.845	4.741	4.845	-	-	0	-	-0.39%
2008-08-15	0	10.26	10.06	10.26	10.00	10.40	21,000	216,400	10.305	4.864	4.770	4.864	4.741	4.931	44,293	4.8857	2.40%
2008-08-14	0	10.02	9.980	10.14	9.940	10.02	11,000	110,140	10.013	4.751	4.732	4.808	4.713	4.751	23,201	4.7472	-1.76%
2008-08-13	0	10.20	10.00	10.20	-	-	0	0	-	4.836	4.741	4.836	-	-	0	-	-0.97%
2008-08-12	0	10.30	10.00	10.30	10.18	10.30	52,000	531,540	10.222	4.883	4.741	4.883	4.827	4.883	109,677	4.8464	1.98%
2008-08-11	0	10.10	10.02	10.10	10.10	10.10	16,000	161,600	10.100	4.789	4.751	4.789	4.789	4.789	33,747	4.7886	0.20%
2008-08-08	0	10.08	10.08	10.12	10.08	10.08	2,000	20,160	10.080	4.779	4.779	4.798	4.779	4.779	4,218	4.7791	-0.40%
2008-08-07	0	10.12	9.960	10.12	10.02	10.12	6,000	60,220	10.037	4.798	4.722	4.798	4.751	4.798	12,655	4.7586	1.20%
2008-08-05	0	10.00	10.00	10.08	10.00	10.08	42,000	420,840	10.020	4.741	4.741	4.779	4.741	4.779	88,586	4.7507	-1.57%
2008-08-04	0	10.16	10.16	10.20	10.16	10.18	33,000	335,360	10.162	4.817	4.817	4.836	4.817	4.827	69,603	4.8182	-0.39%
2008-08-01	0	10.20	10.20	10.44	10.20	10.34	52,000	534,100	10.271	4.836	4.836	4.950	4.836	4.902	109,677	4.8697	-2.30%
2008-07-31	0	10.44	10.38	10.50	10.44	10.46	23,000	240,320	10.449	4.950	4.921	4.978	4.950	4.959	48,511	4.9539	0.19%
2008-07-30	0	10.42	10.42	10.70	-	-	10,000	104,000	10.400	4.940	4.940	5.073	-	-	21,092	4.9308	0.58%
2008-07-29	0	10.36	10.36	10.58	10.36	10.36	3,000	31,080	10.360	4.912	4.912	5.016	4.912	4.912	6,328	4.9119	-0.77%
2008-07-28	0	10.44	10.44	10.60	10.44	10.44	4,000	41,760	10.440	4.950	4.950	5.026	4.950	4.950	8,437	4.9498	-0.19%
2008-07-25	0	10.46	10.46	10.58	10.46	10.56	3,000	31,480	10.493	4.959	4.959	5.016	4.959	5.007	6,328	4.9751	-1.69%
2008-07-24	0	10.64	10.52	10.64	-	-	0	0	-	5.045	4.988	5.045	-	-	0	-	0.00%
2008-07-23	0	10.64	10.62	10.66	10.60	10.64	23,000	244,600	10.635	5.045	5.035	5.054	5.026	5.045	48,511	5.0421	1.14%
2008-07-22	0	10.52	10.36	10.52	10.44	10.52	40,000	419,560	10.489	4.988	4.912	4.988	4.950	4.988	84,367	4.9730	0.38%
2008-07-21	0	10.48	10.32	10.48	10.50	10.50	7,000	73,500	10.500	4.969	4.893	4.969	4.978	4.978	14,764	4.9782	2.14%
2008-07-18	0	10.26	10.30	10.48	10.20	10.26	4,000	40,920	10.230	4.864	4.883	4.969	4.836	4.864	8,437	4.8502	-2.29%
2008-07-17	0	10.50	10.32	10.50	10.30	10.50	13,000	135,460	10.420	4.978	4.893	4.978	4.883	4.978	27,419	4.9403	-0.19%
2008-07-16	0	10.52	10.18	10.52	10.20	10.52	10,000	102,480	10.248	4.988	4.827	4.988	4.836	4.988	21,092	4.8588	3.34%
2008-07-15	0	10.18	10.18	10.44	10.14	10.18	18,000	182,840	10.158	4.827	4.827	4.950	4.808	4.827	37,965	4.8160	-2.68%
2008-07-14	0	10.46	10.56	10.70	10.20	11.10	113,000	1,185,460	10.491	4.959	5.007	5.073	4.836	5.263	238,337	4.9739	-5.77%
2008-07-11	0	11.10	11.00	11.10	-	-	0	0	-	5.263	5.215	5.263	-	-	0	-	0.00%
2008-07-10	0	11.10	11.00	11.10	11.20	11.20	1,000	11,200	11.200	5.263	5.215	5.263	5.310	5.310	2,109	5.3101	0.00%
2008-07-09	0	11.10	11.00	11.10	11.10	11.10	18,000	199,800	11.100	5.263	5.215	5.263	5.263	5.263	37,965	5.2627	0.91%
2008-07-08	0	11.00	11.00	11.18	10.90	11.00	6,000	65,900	10.983	5.215	5.215	5.301	5.168	5.215	12,655	5.2074	0.92%
2008-07-07	0	10.90	10.86	11.26	10.90	10.90	15,000	163,500	10.900	5.168	5.149	5.339	5.168	5.168	31,638	5.1679	0.18%
2008-07-04	0	10.88	10.82	11.02	-	-	0	0	-	5.158	5.130	5.225	-	-	0	-	0.00%
2008-07-03	0	10.88	10.84	11.00	10.88	10.90	15,000	163,360	10.891	5.158	5.139	5.215	5.158	5.168	31,638	5.1635	-2.68%
2008-07-02	0	11.18	10.90	11.18	11.00	11.20	44,000	490,620	11.150	5.301	5.168	5.301	5.215	5.310	92,804	5.2866	1.64%
2008-06-30	0	11.00	11.00	11.10	11.00	11.30	69,000	761,640	11.038	5.215	5.215	5.263	5.215	5.358	145,533	5.2334	-0.90%
2008-06-27	0	11.10	11.02	11.12	11.08	11.14	26,000	288,740	11.105	5.263	5.225	5.272	5.253	5.282	54,839	5.2653	-0.72%
2008-06-26	0	11.18	11.06	11.22	-	-	0	0	-	5.301	5.244	5.320	-	-	0	-	0.00%
2008-06-25	0	11.18	11.04	11.26	-	-	0	0	-	5.301	5.234	5.339	-	-	0	-	0.00%
2008-06-24	0	11.18	11.12	11.18	11.16	11.18	24,000	268,100	11.171	5.301	5.272	5.301	5.291	5.301	50,620	5.2963	0.18%
2008-06-23	0	11.16	11.16	11.30	11.12	11.30	4,000	45,020	11.255	5.291	5.291	5.358	5.272	5.358	8,437	5.3362	-1.24%
2008-06-20	0	11.30	11.22	11.30	11.22	11.30	38,000	427,940	11.262	5.358	5.320	5.358	5.320	5.358	80,149	5.3393	-1.05%
2008-06-19	0	11.42	11.26	11.42	-	-	0	0	-	5.414	5.339	5.414	-	-	0	-	0.00%
2008-06-18	0	11.42	11.38	11.42	11.36	11.42	25,000	284,780	11.391	5.414	5.395	5.414	5.386	5.414	52,729	5.4008	-1.55%
2008-06-17	0	11.60	11.30	11.60	-	-	0	0	-	5.500	5.358	5.500	-	-	0	-	0.00%
2008-06-16	0	11.60	11.40	11.60	11.60	11.68	25,000	290,600	11.624	5.500	5.405	5.500	5.500	5.538	52,729	5.5111	1.75%
2008-06-13	0	11.40	11.26	11.40	11.40	11.42	13,000	148,240	11.403	5.405	5.339	5.405	5.405	5.414	27,419	5.4064	1.42%
2008-06-12	0	11.24	11.24	11.48	11.24	11.30	5,000	56,380	11.276	5.329	5.329	5.443	5.329	5.358	10,546	5.3462	-3.10%
2008-06-11	0	11.60	11.36	11.66	-	-	0	0	-	5.500	5.386	5.528	-	-	0	-	0.00%
2008-06-10	0	11.60	11.32	11.54	11.60	11.70	12,000	139,400	11.617	5.500	5.367	5.471	5.500	5.547	25,310	5.5077	-0.51%
2008-06-06	0	11.66	11.68	11.86	11.66	11.78	4,000	47,000	11.750	5.528	5.538	5.623	5.528	5.585	8,437	5.5709	-0.34%
2008-06-05	0	11.70	11.60	11.72	11.70	11.70	15,000	175,500	11.700	5.547	5.500	5.557	5.547	5.547	31,638	5.5472	0.00%
2008-06-04	0	11.70	11.60	11.74	11.58	11.70	28,000	325,380	11.621	5.547	5.500	5.566	5.490	5.547	59,057	5.5096	1.04%
2008-06-03	0	11.58	11.50	11.56	11.36	11.58	32,000	369,300	11.541	5.490	5.452	5.481	5.386	5.490	67,494	5.4716	0.35%
2008-06-02	0	11.54	11.42	11.54	11.50	11.54	17,000	195,800	11.518	5.471	5.414	5.471	5.452	5.471	35,856	5.4607	1.41%
2008-05-30	0	11.38	11.38	11.56	11.38	11.48	116,000	1,324,420	11.417	5.395	5.395	5.481	5.395	5.443	244,665	5.4132	-2.40%
2008-05-29	0	11.66	11.50	11.66	11.90	11.90	1,000	11,900	11.900	5.528	5.452	5.528	5.642	5.642	2,109	5.6420	1.04%
2008-05-28	0	11.54	11.54	11.76	11.50	11.54	54,000	622,920	11.536	5.471	5.471	5.576	5.452	5.471	113,896	5.4692	0.00%
2008-05-27	0	11.54	11.42	11.70	-	-	0	0	-	5.471	5.414	5.547	-	-	0	-	0.00%
2008-05-26	0	11.54	11.30	11.54	-	-	0	0	-	5.471	5.358	5.471	-	-	0	-	0.00%
2008-05-23	0	11.54	11.54	11.66	11.50	11.60	9,000	104,080	11.564	5.471	5.471	5.528	5.452	5.500	18,983	5.4829	-0.52%
2008-05-22	0	11.60	11.50	11.64	11.48	11.60	12,000	138,020	11.502	5.500	5.452	5.519	5.443	5.500	25,310	5.4531	0.87%
2008-05-21	0	11.50	11.50	11.70	11.32	11.34	20,000	226,600	11.330	5.452	5.452	5.547	5.367	5.376	42,184	5.3718	-1.37%
2008-05-20	0	11.66	11.66	11.80	11.66	11.70	31,120	363,280	11.674	5.528	5.528	5.595	5.528	5.547	65,638	5.5346	-1.69%
2008-05-19	0	11.86	11.86	11.98	11.78	11.86	22,400	264,200	11.795	5.623	5.623	5.680	5.585	5.623	47,246	5.5921	0.34%
2008-05-16	0	11.82	11.82	11.94	11.82	11.84	10,000	118,300	11.830	5.604	5.604	5.661	5.604	5.614	21,092	5.6088	-1.50%
2008-05-15	0	12.00	11.98	12.00	12.00	12.00	5,000	60,000	12.000	5.689	5.680	5.689	5.689	5.689	10,546	5.6894	0.17%
2008-05-14	0	11.98	11.90	12.00	11.94	11.98	26,000	310,520	11.943	5.680	5.642	5.689	5.661	5.680	54,839	5.6624	0.34%
2008-05-13	0	11.94	11.88	12.00	11.80	12.00	56,000	667,500	11.920	5.661	5.633	5.689	5.595	5.689	118,114	5.6513	0.34%
2008-05-09	0	11.90	11.82	11.90	11.66	11.90	10,000	118,080	11.808	5.642	5.604	5.642	5.528	5.642	21,092	5.5984	0.51%
2008-05-08	0	11.84	11.70	11.84	11.80	11.84	17,000	200,800	11.812	5.614	5.547	5.614	5.595	5.614	35,856	5.6002	0.34%
2008-05-07	0	11.80	11.66	11.82	11.68	11.80	41,000	482,120	11.759	5.595	5.528	5.604	5.538	5.595	86,476	5.5752	0.00%
2008-05-06	0	11.80	11.66	11.80	11.60	11.80	21,000	246,040	11.716	5.595	5.528	5.595	5.500	5.595	44,293	5.5549	-2.16%
2008-05-05	0	12.06	11.70	12.06	11.84	12.10	46,000	554,180	12.047	5.718	5.547	5.718	5.614	5.737	97,022	5.7119	1.86%
2008-05-02	0	11.84	11.60	11.90	-	-	0	0	-	5.614	5.500	5.642	-	-	0	-	0.00%
2008-04-30	0	11.84	11.52	11.84	11.40	11.84	87,000	1,006,060	11.564	5.614	5.462	5.614	5.405	5.614	183,499	5.4827	4.96%
2008-04-29	0	11.28	11.28	11.38	11.28	11.38	31,000	351,760	11.347	5.348	5.348	5.395	5.348	5.395	65,385	5.3799	-0.53%
2008-04-28	0	11.34	11.30	11.38	11.34	11.36	15,000	170,080	11.339	5.376	5.358	5.395	5.376	5.386	31,638	5.3759	0.35%
2008-04-25	0	11.30	11.26	11.30	11.24	11.36	28,000	315,960	11.284	5.358	5.339	5.358	5.329	5.386	59,057	5.3501	1.07%
2008-04-24	0	11.18	11.18	11.20	11.16	11.22	57,000	638,280	11.198	5.301	5.301	5.310	5.291	5.320	120,223	5.3091	0.54%
2008-04-23	0	11.12	11.12	11.28	11.12	11.22	56,000	623,540	11.135	5.272	5.272	5.348	5.272	5.320	118,114	5.2791	-0.89%
2008-04-22	0	11.22	11.20	11.28	11.20	11.28	39,000	438,400	11.241	5.320	5.310	5.348	5.310	5.348	82,258	5.3296	-0.36%
2008-04-21	0	11.26	11.26	11.32	11.26	11.26	13,000	146,380	11.260	5.339	5.339	5.367	5.339	5.339	27,419	5.3386	0.54%
2008-04-18	0	11.20	11.18	11.20	11.20	11.22	47,000	526,560	11.203	5.310	5.301	5.310	5.310	5.320	99,131	5.3117	-0.88%
2008-04-17	0	11.30	11.28	11.40	-	-	0	0	-	5.358	5.348	5.405	-	-	0	-	0.00%
2008-04-16	0	11.30	11.22	11.30	11.30	11.32	31,000	350,900	11.319	5.358	5.320	5.358	5.358	5.367	65,385	5.3667	-0.18%
2008-04-15	0	11.32	11.24	11.32	11.20	11.32	27,000	304,000	11.259	5.367	5.329	5.367	5.310	5.367	56,948	5.3382	0.53%
2008-04-14	0	11.26	11.16	11.26	11.18	11.26	31,000	347,400	11.206	5.339	5.291	5.339	5.301	5.339	65,385	5.3132	0.18%
2008-04-11	0	11.24	11.24	11.40	-	-	0	0	-	5.329	5.329	5.405	-	-	0	-	0.00%
2008-04-10	0	11.24	11.24	11.44	11.24	11.24	10,000	112,400	11.240	5.329	5.329	5.424	5.329	5.329	21,092	5.3291	0.00%
2008-04-09	0	11.24	11.24	11.40	11.24	11.30	14,000	158,000	11.286	5.329	5.329	5.405	5.329	5.358	29,529	5.3508	-0.88%
2008-04-08	0	11.34	11.34	11.36	11.28	11.38	18,000	204,340	11.352	5.376	5.376	5.386	5.348	5.395	37,965	5.3823	-0.35%
2008-04-07	0	11.38	11.36	11.48	11.34	11.40	19,000	216,320	11.385	5.395	5.386	5.443	5.376	5.405	40,074	5.3980	-1.04%
2008-04-03	0	11.50	11.50	11.54	11.36	11.58	19,000	218,760	11.514	5.452	5.452	5.471	5.386	5.490	40,074	5.4588	0.00%
2008-04-02	0	11.50	11.32	11.50	11.44	11.54	37,000	425,300	11.495	5.452	5.367	5.452	5.424	5.471	78,040	5.4498	0.52%
2008-04-01	0	11.44	11.38	11.44	11.42	11.48	5,000	57,240	11.448	5.424	5.395	5.424	5.414	5.443	10,546	5.4277	1.06%
2008-03-31	0	11.32	11.30	11.46	11.32	11.34	30,000	340,160	11.339	5.367	5.358	5.433	5.367	5.376	63,275	5.3759	-1.05%
2008-03-28	0	11.44	11.30	11.44	11.48	11.48	4,000	45,920	11.480	5.424	5.358	5.424	5.443	5.443	8,437	5.4429	1.60%
2008-03-27	0	11.26	11.26	11.38	11.10	11.34	16,000	178,820	11.176	5.339	5.339	5.395	5.263	5.376	33,747	5.2989	-2.09%
2008-03-26	0	11.50	11.24	11.50	-	-	0	0	-	5.452	5.329	5.452	-	-	0	-	0.00%
2008-03-25	0	11.50	11.30	11.50	11.30	11.50	9,000	102,400	11.378	5.452	5.358	5.452	5.358	5.452	18,983	5.3944	0.88%
2008-03-20	0	11.40	10.80	11.40	11.10	11.40	6,000	66,900	11.150	5.405	5.120	5.405	5.263	5.405	12,655	5.2864	-1.72%
2008-03-19	0	11.60	-	11.60	11.46	11.62	31,000	357,560	11.534	5.500	-	5.500	5.433	5.509	65,385	5.4686	2.65%
2008-03-18	0	11.30	10.90	-	11.30	11.30	4,000	45,200	11.300	5.358	5.168	-	5.358	5.358	8,437	5.3575	3.67%
2008-03-17	0	10.90	10.90	-	10.90	10.90	1,000	10,900	10.900	5.168	5.168	-	5.168	5.168	2,109	5.1679	-2.85%
2008-03-14	0	11.22	11.20	11.50	11.12	11.30	12,000	134,860	11.238	5.320	5.310	5.452	5.272	5.358	25,310	5.3283	0.00%
2008-03-13	0	11.22	11.22	11.30	11.22	11.30	15,000	169,140	11.276	5.320	5.320	5.358	5.320	5.358	31,638	5.3462	-1.06%
2008-03-12	0	11.34	11.32	11.42	11.32	11.38	21,000	238,160	11.341	5.376	5.367	5.414	5.367	5.395	44,293	5.3769	0.89%
2008-03-11	0	11.24	11.24	11.44	11.22	11.30	8,000	90,060	11.258	5.329	5.329	5.424	5.320	5.358	16,873	5.3374	-0.53%
2008-03-10	0	11.30	11.30	11.60	11.20	11.22	6,000	67,260	11.210	5.358	5.358	5.500	5.310	5.320	12,655	5.3149	-3.25%
2008-03-07	0	11.68	11.52	11.68	-	-	0	0	-	5.538	5.462	5.538	-	-	0	-	-0.17%
2008-03-06	0	11.70	11.64	11.70	11.70	11.70	11,000	128,700	11.700	5.547	5.519	5.547	5.547	5.547	23,201	5.5472	-0.51%
2008-03-05	0	11.76	11.76	11.78	11.74	11.80	44,050	518,843	11.779	5.576	5.576	5.585	5.566	5.595	92,909	5.5844	-1.18%
2008-03-04	0	11.90	11.82	12.00	11.80	11.90	4,000	47,400	11.850	5.642	5.604	5.689	5.595	5.642	8,437	5.6183	-0.83%
2008-03-03	0	12.00	11.82	12.00	12.00	12.00	5,000	60,000	12.000	5.689	5.604	5.689	5.689	5.689	10,546	5.6894	1.35%
2008-02-29	0	11.84	11.84	12.00	11.84	11.98	9,009	107,506	11.933	5.614	5.614	5.689	5.614	5.680	19,002	5.6577	-1.00%
2008-02-28	0	11.96	11.94	12.04	11.96	12.04	31,000	371,780	11.993	5.670	5.661	5.708	5.670	5.708	65,385	5.6861	0.00%
2008-02-27	0	11.96	11.94	11.96	11.96	12.10	62,000	742,060	11.969	5.670	5.661	5.670	5.670	5.737	130,769	5.6746	0.34%
2008-02-26	0	11.92	11.88	12.18	-	-	0	0	-	5.651	5.633	5.775	-	-	0	-	0.00%
2008-02-25	0	11.92	11.86	12.18	11.92	11.92	5,000	59,600	11.920	5.651	5.623	5.775	5.651	5.651	10,546	5.6515	-2.13%
2008-02-22	0	12.18	12.06	12.18	12.26	12.26	1,290	15,810	12.256	5.775	5.718	5.775	5.813	5.813	2,721	5.8107	1.16%
2008-02-21	0	12.04	12.02	12.12	12.04	12.14	38,000	460,120	12.108	5.708	5.699	5.746	5.708	5.756	80,149	5.7408	-0.66%
2008-02-20	0	12.12	12.12	12.16	12.12	12.16	18,000	218,480	12.138	5.746	5.746	5.765	5.746	5.765	37,965	5.7547	-0.33%
2008-02-19	0	12.16	12.16	12.26	12.16	12.20	21,000	255,680	12.175	5.765	5.765	5.813	5.765	5.784	44,293	5.7725	-0.33%
2008-02-18	0	12.20	12.02	12.20	12.20	12.20	19,000	231,800	12.200	5.784	5.699	5.784	5.784	5.784	40,074	5.7842	0.00%
2008-02-15	0	12.20	12.20	12.28	12.04	12.20	15,000	182,840	12.189	5.784	5.784	5.822	5.708	5.784	31,638	5.7792	0.00%
2008-02-14	0	12.20	12.20	12.30	12.20	12.20	1,000	12,200	12.200	5.784	5.784	5.832	5.784	5.784	2,109	5.7842	-1.29%
2008-02-13	0	12.36	12.00	12.36	12.34	12.36	12,000	148,200	12.350	5.860	5.689	5.860	5.851	5.860	25,310	5.8554	0.49%
2008-02-12	0	12.30	12.00	12.36	12.28	12.30	15,000	184,420	12.295	5.832	5.689	5.860	5.822	5.832	31,638	5.8291	0.16%
2008-02-11	0	12.28	11.90	12.28	-	-	0	0	-	5.822	5.642	5.822	-	-	0	-	0.00%
2008-02-06	0	12.28	12.04	12.38	12.26	12.28	8,000	98,220	12.278	5.822	5.708	5.870	5.813	5.822	16,873	5.8210	-0.97%
2008-02-05	0	12.40	12.22	12.56	-	-	0	0	-	5.879	5.794	5.955	-	-	0	-	0.00%
2008-02-04	0	12.40	12.16	12.40	12.20	12.40	4,000	49,000	12.250	5.879	5.765	5.879	5.784	5.879	8,437	5.8079	2.82%
2008-02-01	0	12.06	12.02	12.24	12.06	12.06	13,000	156,780	12.060	5.718	5.699	5.803	5.718	5.718	27,419	5.7179	0.00%
2008-01-31	0	12.06	12.06	12.28	12.04	12.10	5,750	69,295	12.051	5.718	5.718	5.822	5.708	5.737	12,128	5.7137	-1.15%
2008-01-30	0	12.20	12.20	12.26	12.20	12.20	2,000	24,400	12.200	5.784	5.784	5.813	5.784	5.784	4,218	5.7842	-0.81%
2008-01-29	0	12.30	12.26	12.30	12.26	12.38	14,000	172,280	12.306	5.832	5.813	5.832	5.813	5.870	29,529	5.8344	0.33%
2008-01-28	0	12.26	12.00	12.30	-	-	0	0	-	5.813	5.689	5.832	-	-	0	-	0.00%
2008-01-25	0	12.26	12.26	12.56	12.22	12.24	20,000	244,720	12.236	5.813	5.813	5.955	5.794	5.803	42,184	5.8013	-0.33%
2008-01-24	0	12.30	12.24	12.50	12.30	12.30	3,000	36,900	12.300	5.832	5.803	5.926	5.832	5.832	6,328	5.8317	-0.81%
2008-01-23	0	12.40	12.02	12.40	12.20	12.42	17,000	209,800	12.341	5.879	5.699	5.879	5.784	5.889	35,856	5.8512	5.26%
2008-01-22	0	11.78	11.78	12.40	11.78	12.50	69,000	825,080	11.958	5.585	5.585	5.879	5.585	5.926	145,533	5.6694	-8.54%
2008-01-21	0	12.88	12.72	12.88	12.80	12.92	70,000	900,100	12.859	6.107	6.031	6.107	6.069	6.126	147,643	6.0965	0.94%
2008-01-18	0	12.76	12.76	12.86	12.52	13.00	4,000	51,180	12.795	6.050	6.050	6.097	5.936	6.164	8,437	6.0663	0.47%
2008-01-17	0	12.70	12.70	13.08	12.50	12.50	5,000	62,500	12.500	6.021	6.021	6.201	5.926	5.926	10,546	5.9265	-0.94%
2008-01-16	0	12.82	12.82	13.08	12.82	13.30	33,000	428,340	12.980	6.078	6.078	6.201	6.078	6.306	69,603	6.1541	-4.19%
2008-01-15	0	13.38	13.14	13.38	13.12	13.50	29,000	385,100	13.279	6.344	6.230	6.344	6.220	6.401	61,166	6.2960	-0.89%
2008-01-14	0	13.50	13.40	13.76	13.50	13.50	4,000	54,000	13.500	6.401	6.353	6.524	6.401	6.401	8,437	6.4006	0.00%
2008-01-11	0	13.50	13.44	13.72	13.50	13.50	32,000	432,000	13.500	6.401	6.372	6.505	6.401	6.401	67,494	6.4006	-1.32%
2008-01-10	0	13.68	13.66	13.80	13.68	14.00	29,000	399,860	13.788	6.486	6.476	6.543	6.486	6.638	61,166	6.5373	-0.73%
2008-01-09	0	13.78	13.70	13.78	-	-	0	0	-	6.533	6.495	6.533	-	-	0	-	0.00%
2008-01-08	0	13.78	13.78	13.90	13.78	14.00	46,000	641,000	13.935	6.533	6.533	6.590	6.533	6.638	97,022	6.6067	-0.72%
2008-01-07	0	13.88	13.54	14.00	-	-	0	0	-	6.581	6.420	6.638	-	-	0	-	0.00%
2008-01-04	0	13.88	13.88	14.00	13.78	14.00	37,000	514,720	13.911	6.581	6.581	6.638	6.533	6.638	78,040	6.5956	0.73%
2008-01-03	0	13.78	13.32	13.78	13.50	13.78	12,000	164,660	13.722	6.533	6.315	6.533	6.401	6.533	25,310	6.5057	0.88%
2008-01-02	0	13.66	13.50	13.84	13.30	13.86	29,000	399,400	13.772	6.476	6.401	6.562	6.306	6.571	61,166	6.5297	-0.58%
2007-12-31	0	13.74	13.46	13.76	13.44	13.80	5,000	67,860	13.572	6.514	6.382	6.524	6.372	6.543	10,546	6.4347	-1.01%
2007-12-28	0	13.88	13.56	13.88	13.76	13.90	189,000	2,620,560	13.865	6.581	6.429	6.581	6.524	6.590	398,635	6.5738	0.87%
2007-12-27	0	13.76	13.60	13.76	13.26	13.80	34,000	458,260	13.478	6.524	6.448	6.524	6.287	6.543	71,712	6.3903	5.52%
2007-12-24	0	13.04	13.04	14.20	13.00	13.00	8,000	104,000	13.000	6.182	6.182	6.732	6.164	6.164	16,873	6.1635	-0.08%
2007-12-21	0	13.05	13.00	13.08	-	-	0	0	-	6.187	6.164	6.201	-	-	0	-	0.00%
2007-12-20	0	13.20	13.18	13.24	13.08	13.20	68,000	895,700	13.172	6.187	6.178	6.206	6.131	6.187	145,073	6.1741	0.76%
2007-12-19	0	13.10	13.08	13.10	13.00	13.14	57,000	745,320	13.076	6.140	6.131	6.140	6.093	6.159	121,605	6.1290	0.77%
2007-12-18	0	13.00	12.74	13.18	12.98	13.00	22,000	285,620	12.983	6.093	5.972	6.178	6.084	6.093	46,935	6.0854	1.56%
2007-12-17	0	12.80	12.70	13.00	12.80	12.80	1,000	12,800	12.800	6.000	5.953	6.093	6.000	6.000	2,133	5.9997	-2.14%
2007-12-14	0	13.08	12.92	13.08	13.08	13.10	7,000	91,600	13.086	6.131	6.056	6.131	6.131	6.140	14,934	6.1337	-0.15%
2007-12-13	0	13.10	13.00	13.10	13.00	13.12	36,000	470,560	13.071	6.140	6.093	6.140	6.093	6.150	76,803	6.1268	-0.61%
2007-12-12	0	13.18	13.12	13.18	13.10	13.18	35,000	459,300	13.123	6.178	6.150	6.178	6.140	6.178	74,670	6.1511	0.00%
2007-12-11	0	13.18	13.14	13.30	13.10	13.20	28,600	376,284	13.157	6.178	6.159	6.234	6.140	6.187	61,016	6.1670	0.46%
2007-12-10	0	13.12	13.10	13.16	13.06	13.12	35,000	457,560	13.073	6.150	6.140	6.168	6.122	6.150	74,670	6.1278	0.92%
2007-12-07	0	13.00	13.00	13.10	13.00	13.16	13,000	169,540	13.042	6.093	6.093	6.140	6.093	6.168	27,734	6.1130	-1.07%
2007-12-06	0	13.14	13.00	13.14	12.90	13.14	38,000	497,360	13.088	6.159	6.093	6.159	6.047	6.159	81,070	6.1349	0.61%
2007-12-05	0	13.06	13.00	13.06	13.00	13.06	44,000	573,200	13.027	6.122	6.093	6.122	6.093	6.122	93,871	6.1063	0.62%
2007-12-04	0	12.98	12.80	12.98	12.72	12.98	25,000	320,180	12.807	6.084	6.000	6.084	5.962	6.084	53,336	6.0031	1.25%
2007-12-03	0	12.82	12.82	12.96	12.82	12.92	20,000	257,840	12.892	6.009	6.009	6.075	6.009	6.056	42,668	6.0429	0.16%
2007-11-30	0	12.80	12.80	12.84	12.80	12.84	88,000	1,127,200	12.809	6.000	6.000	6.018	6.000	6.018	187,741	6.0040	0.00%
2007-11-29	0	12.80	12.52	12.80	12.80	12.80	2,000	25,600	12.800	6.000	5.869	6.000	6.000	6.000	4,267	5.9997	0.16%
2007-11-28	0	12.78	12.36	12.78	12.74	12.80	13,000	165,780	12.752	5.990	5.794	5.990	5.972	6.000	27,734	5.9774	1.11%
2007-11-27	0	12.64	12.36	12.64	12.64	12.64	1,000	12,640	12.640	5.925	5.794	5.925	5.925	5.925	2,133	5.9248	2.27%
2007-11-26	0	12.36	12.36	12.76	12.32	12.32	12,000	147,840	12.320	5.794	5.794	5.981	5.775	5.775	25,601	5.7748	-0.80%
2007-11-23	0	12.46	12.26	12.46	-	-	0	0	-	5.840	5.747	5.840	-	-	0	-	0.00%
2007-11-22	0	12.46	12.22	12.46	-	-	0	0	-	5.840	5.728	5.840	-	-	0	-	-0.64%
2007-11-21	0	12.54	12.54	12.70	12.54	12.56	10,000	125,420	12.542	5.878	5.878	5.953	5.878	5.887	21,334	5.8788	0.00%
2007-11-20	0	12.54	12.54	12.78	-	-	0	0	-	5.878	5.878	5.990	-	-	0	-	1.29%
2007-11-19	0	12.38	12.38	12.60	12.26	12.70	103,000	1,289,460	12.519	5.803	5.803	5.906	5.747	5.953	219,743	5.8680	-4.03%
2007-11-16	0	12.90	12.80	12.90	12.88	12.94	16,000	206,600	12.913	6.047	6.000	6.047	6.037	6.065	34,135	6.0525	-0.31%
2007-11-15	0	12.94	12.94	13.00	12.80	12.96	20,000	258,860	12.943	6.065	6.065	6.093	6.000	6.075	42,668	6.0668	-0.46%
2007-11-14	0	13.00	12.94	13.08	13.00	13.00	10,000	130,000	13.000	6.093	6.065	6.131	6.093	6.093	21,334	6.0935	0.15%
2007-11-13	0	12.98	12.84	12.98	12.76	12.98	28,000	361,360	12.906	6.084	6.018	6.084	5.981	6.084	59,736	6.0493	1.88%
2007-11-12	0	12.74	12.74	13.00	12.72	13.00	17,000	218,380	12.846	5.972	5.972	6.093	5.962	6.093	36,268	6.0213	-3.19%
2007-11-09	0	13.16	13.02	13.18	-	-	0	0	-	6.168	6.103	6.178	-	-	0	-	0.00%
2007-11-08	0	13.16	13.06	13.16	13.04	13.16	35,000	458,980	13.114	6.168	6.122	6.168	6.112	6.168	74,670	6.1468	0.30%
2007-11-07	0	13.12	13.10	13.30	-	-	0	0	-	6.150	6.140	6.234	-	-	0	-	0.00%
2007-11-06	0	13.12	13.12	13.18	13.00	13.12	47,000	615,760	13.101	6.150	6.150	6.178	6.093	6.150	100,271	6.1410	0.15%
2007-11-05	0	13.10	13.10	13.16	13.10	13.10	140,000	1,834,000	13.100	6.140	6.140	6.168	6.140	6.140	298,679	6.1404	-0.46%
2007-11-02	0	13.16	13.16	13.20	13.04	13.30	38,000	500,140	13.162	6.168	6.168	6.187	6.112	6.234	81,070	6.1692	0.61%
2007-11-01	0	13.08	13.08	13.10	13.02	13.08	36,000	470,520	13.070	6.131	6.131	6.140	6.103	6.131	76,803	6.1263	0.46%
2007-10-31	0	13.02	13.02	13.06	12.90	13.04	45,000	585,580	13.013	6.103	6.103	6.122	6.047	6.112	96,004	6.0995	0.15%
2007-10-30	0	13.00	12.94	13.06	12.90	13.00	31,000	402,600	12.987	6.093	6.065	6.122	6.047	6.093	66,136	6.0874	0.62%
2007-10-29	0	12.92	12.90	13.00	12.80	12.94	68,000	876,140	12.884	6.056	6.047	6.093	6.000	6.065	145,073	6.0393	0.94%
2007-10-26	0	12.80	12.76	12.80	12.70	12.80	108,000	1,380,920	12.786	6.000	5.981	6.000	5.953	6.000	230,410	5.9933	0.47%
2007-10-25	0	12.74	12.74	12.80	12.72	12.80	42,900	548,010	12.774	5.972	5.972	6.000	5.962	6.000	91,524	5.9876	-0.16%
2007-10-24	0	12.76	12.74	12.90	12.70	12.82	47,000	599,960	12.765	5.981	5.972	6.047	5.953	6.009	100,271	5.9834	-0.31%
2007-10-23	0	12.80	12.70	12.80	12.70	12.80	13,000	166,300	12.792	6.000	5.953	6.000	5.953	6.000	27,734	5.9961	0.00%
2007-10-22	0	12.80	12.52	12.80	12.80	12.80	1,000	12,800	12.800	6.000	5.869	6.000	6.000	6.000	2,133	5.9997	0.00%
2007-10-18	0	12.80	12.80	12.98	12.80	12.80	4,000	51,200	12.800	6.000	6.000	6.084	6.000	6.000	8,534	5.9997	0.47%
2007-10-17	0	12.74	12.74	12.98	12.70	12.72	19,000	241,480	12.709	5.972	5.972	6.084	5.953	5.962	40,535	5.9573	-1.39%
2007-10-16	0	12.92	12.92	13.00	12.90	13.00	78,000	1,009,160	12.938	6.056	6.056	6.093	6.047	6.093	166,407	6.0644	-0.62%
2007-10-15	0	13.00	12.90	13.00	12.98	13.08	49,000	637,160	13.003	6.093	6.047	6.093	6.084	6.131	104,538	6.0950	2.04%
2007-10-12	0	12.74	12.74	12.88	12.72	13.00	13,000	166,240	12.788	5.972	5.972	6.037	5.962	6.093	27,734	5.9940	-0.78%
2007-10-11	0	12.84	12.84	13.02	12.82	12.90	8,000	102,760	12.845	6.018	6.018	6.103	6.009	6.047	17,067	6.0208	-0.47%
2007-10-10	0	12.90	12.88	13.00	12.90	12.90	81,000	1,044,900	12.900	6.047	6.037	6.093	6.047	6.047	172,807	6.0466	0.78%
2007-10-09	0	12.80	12.80	12.90	12.72	12.90	74,000	952,320	12.869	6.000	6.000	6.047	5.962	6.047	157,873	6.0322	-0.78%
2007-10-08	0	12.90	12.88	13.04	12.88	13.00	64,000	826,560	12.915	6.047	6.037	6.112	6.037	6.093	136,539	6.0537	0.31%
2007-10-05	0	12.86	12.86	12.90	12.78	12.90	86,000	1,106,000	12.860	6.028	6.028	6.047	5.990	6.047	183,474	6.0281	0.00%
2007-10-04	0	12.86	12.86	12.88	12.86	12.90	54,000	695,080	12.872	6.028	6.028	6.037	6.028	6.047	115,205	6.0334	-0.31%
2007-10-03	0	12.90	12.90	12.92	12.88	13.00	146,000	1,891,460	12.955	6.047	6.047	6.056	6.037	6.093	311,480	6.0725	0.16%
2007-10-02	0	12.88	12.80	12.88	12.62	12.88	40,000	510,960	12.774	6.037	6.000	6.037	5.915	6.037	85,337	5.9876	2.22%
2007-09-28	0	12.60	12.60	12.80	12.60	12.80	10,000	127,200	12.720	5.906	5.906	6.000	5.906	6.000	21,334	5.9622	0.48%
2007-09-27	0	12.54	12.54	12.82	12.54	12.80	25,000	317,640	12.706	5.878	5.878	6.009	5.878	6.000	53,336	5.9555	-0.48%
2007-09-25	0	12.60	12.52	12.60	12.70	12.70	6,000	76,200	12.700	5.906	5.869	5.906	5.953	5.953	12,801	5.9529	-0.79%
2007-09-24	0	12.70	12.50	12.70	12.46	12.70	16,000	201,720	12.608	5.953	5.859	5.953	5.840	5.953	34,135	5.9095	1.93%
2007-09-21	0	12.46	12.44	12.68	12.42	12.52	75,680	946,111	12.501	5.840	5.831	5.944	5.822	5.869	161,457	5.8598	-0.48%
2007-09-20	0	12.52	12.46	12.56	12.52	12.60	45,000	564,800	12.551	5.869	5.840	5.887	5.869	5.906	96,004	5.8831	-0.32%
2007-09-19	0	12.56	12.56	12.68	12.54	12.80	60,000	757,580	12.626	5.887	5.887	5.944	5.878	6.000	128,005	5.9183	-2.64%
2007-09-18	0	12.90	12.60	12.90	13.00	13.00	8,000	104,000	13.000	6.047	5.906	6.047	6.093	6.093	17,067	6.0935	0.00%
2007-09-17	0	12.90	12.50	13.08	-	-	0	0	-	6.047	5.859	6.131	-	-	0	-	0.00%
2007-09-14	0	12.90	12.68	12.92	12.90	12.92	41,000	529,240	12.908	6.047	5.944	6.056	6.047	6.056	87,470	6.0505	0.00%
2007-09-13	0	12.90	12.60	12.90	12.50	12.90	66,000	847,600	12.842	6.047	5.906	6.047	5.859	6.047	140,806	6.0196	3.20%
2007-09-12	0	12.50	12.34	12.50	12.20	12.54	9,000	111,560	12.396	5.859	5.784	5.859	5.719	5.878	19,201	5.8102	2.12%
2007-09-11	0	12.24	12.20	12.30	12.24	12.24	1,000	12,240	12.240	5.737	5.719	5.765	5.737	5.737	2,133	5.7373	0.66%
2007-09-10	0	12.16	12.08	12.40	12.16	12.40	6,000	73,680	12.280	5.700	5.662	5.812	5.700	5.812	12,801	5.7560	-0.98%
2007-09-07	0	12.28	12.10	12.28	12.10	12.48	27,000	329,480	12.203	5.756	5.672	5.756	5.672	5.850	57,602	5.7199	1.15%
2007-09-06	0	12.14	12.14	12.38	12.12	12.12	1,000	12,120	12.120	5.690	5.690	5.803	5.681	5.681	2,133	5.6810	-1.30%
2007-09-05	0	12.30	12.04	12.50	12.30	12.30	6,000	73,800	12.300	5.765	5.644	5.859	5.765	5.765	12,801	5.7654	1.49%
2007-09-04	0	12.12	12.12	12.30	12.10	12.10	8,000	96,800	12.100	5.681	5.681	5.765	5.672	5.672	17,067	5.6716	0.00%
2007-09-03	0	12.12	12.12	12.22	12.00	12.02	4,500	53,950	11.989	5.681	5.681	5.728	5.625	5.634	9,600	5.6196	-1.46%
2007-08-31	0	12.30	12.30	12.50	11.82	11.82	4,000	47,280	11.820	5.765	5.765	5.859	5.540	5.540	8,534	5.5404	0.65%
2007-08-30	0	12.22	11.88	12.50	-	-	0	0	-	5.728	5.569	5.859	-	-	0	-	0.00%
2007-08-29	0	12.22	11.90	12.22	-	-	0	0	-	5.728	5.578	5.728	-	-	0	-	0.00%
2007-08-28	0	12.22	12.20	12.50	12.22	12.22	4,000	48,880	12.220	5.728	5.719	5.859	5.728	5.728	8,534	5.7279	-2.24%
2007-08-27	0	12.50	12.22	12.60	12.40	12.50	14,000	174,800	12.486	5.859	5.728	5.906	5.812	5.859	29,868	5.8524	0.00%
2007-08-24	0	12.50	12.00	12.50	12.40	12.50	62,000	773,000	12.468	5.859	5.625	5.859	5.812	5.859	132,272	5.8440	0.00%
2007-08-23	0	12.50	12.50	12.76	12.40	12.50	12,500	154,900	12.392	5.859	5.859	5.981	5.812	5.859	26,668	5.8085	4.17%
2007-08-22	0	12.00	11.82	12.30	-	-	0	0	-	5.625	5.540	5.765	-	-	0	-	0.00%
2007-08-21	0	12.00	12.00	12.18	11.80	12.00	30,000	358,000	11.933	5.625	5.625	5.709	5.531	5.625	64,003	5.5935	1.69%
2007-08-20	0	11.80	11.40	11.80	10.90	11.80	87,000	1,002,460	11.523	5.531	5.344	5.531	5.109	5.531	185,608	5.4010	8.06%
2007-08-17	0	10.92	10.80	11.32	10.60	11.60	114,000	1,256,480	11.022	5.119	5.062	5.306	4.969	5.437	243,210	5.1662	-7.14%
2007-08-16	0	11.76	11.68	11.80	11.68	11.80	146,600	1,724,400	11.763	5.512	5.475	5.531	5.475	5.531	312,760	5.5135	-2.49%
2007-08-15	0	12.30	12.30	12.60	12.30	12.60	45,000	563,320	12.518	5.653	5.653	5.791	5.653	5.791	97,915	5.7532	-3.15%
2007-08-14	0	12.70	12.42	12.70	12.32	12.88	50,000	634,980	12.700	5.837	5.708	5.837	5.662	5.919	108,794	5.8365	0.79%
2007-08-13	0	12.60	12.60	12.70	12.60	12.60	15,000	189,000	12.600	5.791	5.791	5.837	5.791	5.791	32,638	5.7908	-0.79%
2007-08-10	0	12.70	12.50	12.70	12.70	12.70	2,000	25,400	12.700	5.837	5.745	5.837	5.837	5.837	4,352	5.8367	-0.31%
2007-08-09	0	12.74	12.72	12.88	12.70	13.00	171,000	2,187,440	12.792	5.855	5.846	5.919	5.837	5.975	372,075	5.8790	-1.24%
2007-08-08	0	12.90	12.80	13.00	12.90	13.00	4,000	51,800	12.950	5.929	5.883	5.975	5.929	5.975	8,704	5.9516	0.00%
2007-08-07	0	12.90	12.78	12.90	12.90	13.22	28,000	363,220	12.972	5.929	5.873	5.929	5.929	6.076	60,925	5.9618	0.00%
2007-08-06	0	12.90	12.88	12.90	12.82	13.14	50,000	646,360	12.927	5.929	5.919	5.929	5.892	6.039	108,794	5.9411	-1.68%
2007-08-03	0	13.12	13.12	13.20	13.00	13.10	34,000	444,560	13.075	6.030	6.030	6.067	5.975	6.021	73,980	6.0092	-0.61%
2007-08-02	0	13.20	13.16	13.30	13.20	13.20	49,000	646,800	13.200	6.067	6.048	6.112	6.067	6.067	106,618	6.0665	-1.49%
2007-08-01	0	13.40	13.30	13.58	13.32	13.60	46,000	616,600	13.404	6.158	6.112	6.241	6.122	6.250	100,090	6.1604	0.00%
2007-07-31	0	13.40	13.32	13.50	13.40	13.62	31,000	417,060	13.454	6.158	6.122	6.204	6.158	6.260	67,452	6.1830	-0.15%
2007-07-30	0	13.42	13.32	13.42	13.50	13.62	4,000	54,240	13.560	6.168	6.122	6.168	6.204	6.260	8,704	6.2320	0.60%
2007-07-27	0	13.34	13.24	13.34	13.24	13.50	66,000	882,680	13.374	6.131	6.085	6.131	6.085	6.204	143,608	6.1465	-1.91%
2007-07-26	0	13.60	13.52	13.78	-	-	0	0	-	6.250	6.214	6.333	-	-	0	-	0.00%
2007-07-25	0	13.60	13.50	13.70	13.50	13.60	17,000	229,800	13.518	6.250	6.204	6.296	6.204	6.250	36,990	6.2125	0.29%
2007-07-24	0	13.56	13.56	13.70	13.56	13.70	109,000	1,485,560	13.629	6.232	6.232	6.296	6.232	6.296	237,171	6.2637	-0.44%
2007-07-23	0	13.62	13.64	13.66	13.60	13.66	50,000	681,240	13.625	6.260	6.269	6.278	6.250	6.278	108,794	6.2617	-0.58%
2007-07-20	0	13.70	13.66	13.70	13.64	13.82	17,000	233,700	13.747	6.296	6.278	6.296	6.269	6.351	36,990	6.3179	0.00%
2007-07-19	0	13.70	13.70	13.90	13.70	13.70	1,000	13,700	13.700	6.296	6.296	6.388	6.296	6.296	2,176	6.2963	0.44%
2007-07-18	0	13.64	13.60	13.88	13.64	14.00	86,000	1,190,720	13.846	6.269	6.250	6.379	6.269	6.434	187,126	6.3632	-2.57%
2007-07-17	0	14.00	13.92	14.00	13.90	14.00	78,000	1,091,640	13.995	6.434	6.397	6.434	6.388	6.434	169,719	6.4321	0.72%
2007-07-16	0	13.90	13.90	13.94	13.80	13.90	38,000	527,840	13.891	6.388	6.388	6.407	6.342	6.388	82,683	6.3839	0.00%
2007-07-13	0	13.90	13.88	13.98	13.84	14.08	52,000	724,440	13.932	6.388	6.379	6.425	6.361	6.471	113,146	6.4027	0.58%
2007-07-12	0	13.82	13.82	13.98	13.80	13.82	42,000	579,680	13.802	6.351	6.351	6.425	6.342	6.351	91,387	6.3431	-0.43%
2007-07-11	0	13.88	13.86	14.00	13.70	14.10	117,000	1,635,360	13.977	6.379	6.370	6.434	6.296	6.480	254,578	6.4238	0.87%
2007-07-10	0	13.76	13.72	13.76	13.66	14.00	248,000	3,416,020	13.774	6.324	6.305	6.324	6.278	6.434	539,618	6.3304	-0.29%
2007-07-09	0	13.80	13.78	13.80	13.68	13.80	78,000	1,072,340	13.748	6.342	6.333	6.342	6.287	6.342	169,719	6.3183	0.29%
2007-07-06	0	13.76	13.74	13.80	13.70	13.76	73,000	1,002,320	13.730	6.324	6.315	6.342	6.296	6.324	158,839	6.3103	0.44%
2007-07-05	0	13.70	13.56	13.70	13.42	13.70	106,000	1,441,520	13.599	6.296	6.232	6.296	6.168	6.296	230,643	6.2500	2.24%
2007-07-04	0	13.40	13.40	13.78	13.30	13.40	51,000	681,660	13.366	6.158	6.158	6.333	6.112	6.158	110,970	6.1428	0.30%
2007-07-03	0	13.36	13.32	13.36	13.28	13.36	85,000	1,130,820	13.304	6.140	6.122	6.140	6.103	6.140	184,950	6.1142	0.30%
2007-06-29	0	13.32	13.32	13.40	13.24	13.42	32,000	427,000	13.344	6.122	6.122	6.158	6.085	6.168	69,628	6.1326	-1.91%
2007-06-28	0	13.58	13.52	13.58	13.50	13.60	155,000	2,101,120	13.556	6.241	6.214	6.241	6.204	6.250	337,261	6.2299	-3.00%
2007-06-27	0	14.00	13.90	14.08	14.00	14.04	101,000	1,415,240	14.012	6.434	6.388	6.471	6.434	6.453	219,764	6.4398	-0.28%
2007-06-26	0	14.04	13.92	14.04	13.90	14.06	76,000	1,065,500	14.020	6.453	6.397	6.453	6.388	6.462	165,367	6.4433	2.33%
2007-06-25	0	13.72	13.72	13.80	13.72	13.78	5,000	68,720	13.744	6.305	6.305	6.342	6.305	6.333	10,879	6.3165	-0.44%
2007-06-22	0	13.78	13.78	13.86	13.70	13.98	220,000	3,025,540	13.752	6.333	6.333	6.370	6.296	6.425	478,693	6.3204	-3.09%
2007-06-21	0	14.22	13.82	14.24	14.10	14.34	209,000	2,967,480	14.198	6.535	6.351	6.544	6.480	6.590	454,759	6.5254	1.86%
2007-06-20	0	13.96	13.72	13.96	13.50	14.00	1,143,000	15,754,540	13.783	6.416	6.305	6.416	6.204	6.434	2,487,030	6.3347	-0.57%
2007-06-18	0	14.04	13.96	14.10	13.98	14.10	68,000	952,800	14.012	6.453	6.416	6.480	6.425	6.480	147,960	6.4396	0.43%
2007-06-15	0	13.98	13.80	13.98	13.80	14.00	38,000	526,980	13.868	6.425	6.342	6.425	6.342	6.434	82,683	6.3735	0.58%
2007-06-14	0	13.90	13.90	14.00	13.90	14.10	30,000	419,900	13.997	6.388	6.388	6.434	6.388	6.480	65,276	6.4326	-1.42%
2007-06-13	0	14.10	14.10	14.16	14.00	14.10	28,000	394,300	14.082	6.480	6.480	6.508	6.434	6.480	60,925	6.4719	0.71%
2007-06-12	0	14.00	13.60	14.00	13.50	14.02	115,000	1,591,380	13.838	6.434	6.250	6.434	6.204	6.443	250,226	6.3598	-0.14%
2007-06-11	0	14.02	14.02	14.10	14.00	14.02	153,000	2,142,800	14.005	6.443	6.443	6.480	6.434	6.443	332,910	6.4366	0.00%
2007-06-08	0	14.02	14.02	14.10	14.00	14.10	112,000	1,570,700	14.024	6.443	6.443	6.480	6.434	6.480	243,698	6.4453	-1.68%
2007-06-07	0	14.26	14.02	14.26	13.70	14.50	203,000	2,853,160	14.055	6.554	6.443	6.554	6.296	6.664	441,703	6.4594	-3.52%
2007-06-06	0	14.78	14.40	14.78	14.70	14.80	108,500	1,597,420	14.723	6.793	6.618	6.793	6.756	6.802	236,083	6.7664	1.23%
2007-06-05	0	14.60	14.30	14.60	14.28	14.60	179,000	2,574,620	14.383	6.710	6.572	6.710	6.563	6.710	389,482	6.6104	2.10%
2007-06-04	0	14.30	14.30	14.44	14.00	14.50	251,000	3,580,000	14.263	6.572	6.572	6.636	6.434	6.664	546,146	6.5550	2.00%
2007-06-01	0	14.02	14.02	14.12	14.02	14.20	53,000	750,880	14.168	6.443	6.443	6.489	6.443	6.526	115,322	6.5112	-1.68%
2007-05-31	0	14.26	14.26	14.30	14.10	14.30	145,000	2,058,900	14.199	6.554	6.554	6.572	6.480	6.572	315,502	6.5258	3.18%
2007-05-30	0	13.82	13.82	13.98	13.80	13.82	26,000	359,180	13.815	6.351	6.351	6.425	6.342	6.351	56,573	6.3490	-1.29%
2007-05-29	0	14.00	13.90	14.10	13.90	14.00	7,000	97,700	13.957	6.434	6.388	6.480	6.388	6.434	15,231	6.4145	0.00%
2007-05-28	0	14.00	13.98	14.18	14.00	14.30	73,000	1,024,620	14.036	6.434	6.425	6.517	6.434	6.572	158,839	6.4507	-0.71%
2007-05-25	0	14.10	14.02	14.40	14.10	14.40	142,000	2,026,480	14.271	6.480	6.443	6.618	6.480	6.618	308,975	6.5587	0.71%
2007-05-23	0	14.00	13.92	14.16	14.00	14.30	303,412	4,269,427	14.071	6.434	6.397	6.508	6.434	6.572	660,188	6.4670	0.00%
2007-05-22	0	14.00	-	14.20	14.00	14.30	113,000	1,606,840	14.220	6.434	-	6.526	6.434	6.572	245,874	6.5352	-1.41%
2007-05-21	0	14.20	14.16	14.20	14.10	14.20	27,000	383,300	14.196	6.526	6.508	6.526	6.480	6.526	58,749	6.5244	0.28%
2007-05-18	0	14.16	14.16	14.20	13.86	14.16	99,000	1,387,080	14.011	6.508	6.508	6.526	6.370	6.508	215,412	6.4392	0.57%
2007-05-17	0	14.08	13.90	14.08	13.90	14.30	260,000	3,663,280	14.090	6.471	6.388	6.471	6.388	6.572	565,729	6.4753	0.43%
2007-05-16	0	14.02	13.80	15.00	14.00	15.10	216,000	3,110,880	14.402	6.443	6.342	6.894	6.434	6.940	469,990	6.6190	-7.64%
2007-05-15	0	15.18	15.18	15.20	15.18	15.50	116,000	1,769,860	15.257	6.976	6.976	6.986	6.976	7.124	252,402	7.0121	-0.78%
2007-05-14	0	15.30	15.00	15.90	15.30	16.00	118,000	1,863,080	15.789	7.032	6.894	7.307	7.032	7.353	256,754	7.2563	-2.55%
2007-05-11	0	15.70	-	15.70	15.70	15.98	129,000	2,033,500	15.764	7.215	-	7.215	7.215	7.344	280,688	7.2447	-3.44%
2007-05-10	0	16.26	16.00	16.28	16.26	16.66	76,900	1,267,448	16.482	7.473	7.353	7.482	7.473	7.657	167,325	7.5748	-2.05%
2007-05-09	0	16.60	16.48	16.60	16.00	16.70	541,800	8,886,640	16.402	7.629	7.574	7.629	7.353	7.675	1,178,891	7.5381	4.14%
2007-05-08	0	15.94	15.82	15.98	15.14	15.94	411,000	6,384,520	15.534	7.326	7.271	7.344	6.958	7.326	894,286	7.1392	4.18%
2007-05-07	0	15.30	15.30	15.40	14.62	15.50	229,420	3,494,282	15.231	7.032	7.032	7.078	6.719	7.124	499,190	6.9999	2.68%
2007-05-04	0	14.90	14.80	14.90	14.34	14.90	468,000	6,795,700	14.521	6.848	6.802	6.848	6.590	6.848	1,018,311	6.6735	4.20%
2007-05-03	0	14.30	14.30	14.34	14.10	14.34	147,000	2,095,480	14.255	6.572	6.572	6.590	6.480	6.590	319,854	6.5514	0.42%
2007-05-02	0	14.24	14.10	14.32	14.10	14.40	198,000	2,812,800	14.206	6.544	6.480	6.581	6.480	6.618	430,824	6.5289	-1.11%
2007-04-30	0	14.40	14.12	14.40	14.10	14.40	270,000	3,821,680	14.154	6.618	6.489	6.618	6.480	6.618	587,487	6.5051	0.00%
2007-04-27	0	14.40	14.30	14.48	14.32	14.40	14,000	201,520	14.394	6.618	6.572	6.655	6.581	6.618	30,462	6.6154	0.00%
2007-04-26	0	14.40	14.40	14.48	14.16	14.46	155,500	2,218,570	14.267	6.618	6.618	6.655	6.508	6.646	338,349	6.5570	0.98%
2007-04-25	0	14.26	14.16	14.26	14.10	14.26	162,413	2,303,623	14.184	6.554	6.508	6.554	6.480	6.554	353,391	6.5186	0.00%
2007-04-24	0	14.26	14.16	14.26	14.10	14.30	223,000	3,165,140	14.193	6.554	6.508	6.554	6.480	6.572	485,221	6.5231	0.42%
2007-04-23	0	14.20	14.00	14.22	14.00	14.40	447,000	6,340,080	14.184	6.526	6.434	6.535	6.434	6.618	972,618	6.5186	-1.25%
2007-04-20	0	14.38	14.30	14.38	14.26	14.46	297,000	4,274,360	14.392	6.609	6.572	6.609	6.554	6.646	646,236	6.6142	0.56%
2007-04-19	0	14.30	14.28	14.36	14.20	14.34	12,000	171,340	14.278	6.572	6.563	6.600	6.526	6.590	26,111	6.5621	-0.83%
2007-04-18	0	14.42	14.24	14.42	14.40	14.50	72,000	1,040,080	14.446	6.627	6.544	6.627	6.618	6.664	156,663	6.6390	0.84%
2007-04-17	0	14.30	14.30	14.40	14.20	14.40	515,000	7,403,860	14.376	6.572	6.572	6.618	6.526	6.618	1,120,578	6.6072	-0.56%
2007-04-16	0	14.38	14.38	14.42	14.32	14.48	363,000	5,235,860	14.424	6.609	6.609	6.627	6.581	6.655	789,844	6.6290	1.41%
2007-04-13	0	14.18	14.18	14.26	14.18	14.30	273,000	3,873,200	14.188	6.517	6.517	6.554	6.517	6.572	594,015	6.5204	0.00%
2007-04-12	0	14.18	14.18	14.38	14.18	14.32	328,000	4,672,160	14.244	6.517	6.517	6.609	6.517	6.581	713,688	6.5465	-0.84%
2007-04-11	0	14.30	14.30	14.38	14.30	14.50	420,000	6,021,120	14.336	6.572	6.572	6.609	6.572	6.664	913,869	6.5886	-0.14%
2007-04-10	0	14.32	14.22	14.32	14.10	14.34	603,000	8,613,580	14.285	6.581	6.535	6.581	6.480	6.590	1,312,055	6.5650	1.42%
2007-04-04	0	14.12	14.08	14.18	13.98	14.12	874,000	12,320,880	14.097	6.489	6.471	6.517	6.425	6.489	1,901,718	6.4788	0.14%
2007-04-03	0	14.10	14.04	14.10	13.72	14.10	550,700	7,730,472	14.038	6.480	6.453	6.480	6.305	6.480	1,198,257	6.4514	2.77%
2007-04-02	0	13.72	13.70	13.74	13.50	13.72	1,284,000	17,548,300	13.667	6.305	6.296	6.315	6.204	6.305	2,793,829	6.2811	4.10%
2007-03-30	0	13.18	13.14	13.20	12.32	14.20	1,249,200	16,679,832	13.352	6.057	6.039	6.067	5.662	6.526	2,718,108	6.1366	7.86%
2007-03-29	0	12.22	12.16	12.24	11.48	12.24	1,063,000	12,575,580	11.830	5.616	5.589	5.625	5.276	5.625	2,312,960	5.4370	5.89%
2007-03-28	0	11.54	11.50	11.54	11.28	11.60	183,800	2,112,020	11.491	5.304	5.285	5.304	5.184	5.331	399,927	5.2810	-0.17%
2007-03-27	0	11.56	11.42	11.56	11.32	11.66	93,000	1,061,600	11.415	5.313	5.248	5.313	5.202	5.359	202,357	5.2462	1.76%
2007-03-26	0	11.36	11.24	11.36	11.24	11.36	30,000	337,820	11.261	5.221	5.166	5.221	5.166	5.221	65,276	5.1752	2.16%
2007-03-23	0	11.12	11.10	11.20	11.12	11.12	5,000	55,600	11.120	5.111	5.101	5.147	5.111	5.111	10,879	5.1106	-0.36%
2007-03-22	0	11.16	11.06	11.16	11.16	11.16	8,000	89,280	11.160	5.129	5.083	5.129	5.129	5.129	17,407	5.1290	-0.36%
2007-03-21	0	11.20	11.16	11.20	11.20	11.20	26,000	291,200	11.200	5.147	5.129	5.147	5.147	5.147	56,573	5.1473	0.72%
2007-03-20	0	11.12	11.12	11.18	11.00	11.10	46,000	508,620	11.057	5.111	5.111	5.138	5.055	5.101	100,090	5.0816	1.09%
2007-03-19	0	11.00	10.88	11.02	10.88	11.00	79,000	867,660	10.983	5.055	5.000	5.065	5.000	5.055	171,894	5.0476	1.85%
2007-03-16	0	10.80	10.80	10.88	10.80	10.82	12,350	133,465	10.807	4.964	4.964	5.000	4.964	4.973	26,872	4.9667	-0.92%
2007-03-15	0	10.90	10.90	10.98	-	-	0	0	-	5.009	5.009	5.046	-	-	0	-	0.18%
2007-03-14	0	10.88	10.88	10.90	10.82	10.90	158,000	1,719,180	10.881	5.000	5.000	5.009	4.973	5.009	343,789	5.0007	-0.18%
2007-03-13	0	10.90	10.72	10.90	10.88	10.90	23,000	250,540	10.893	5.009	4.927	5.009	5.000	5.009	50,045	5.0063	0.93%
2007-03-12	0	10.80	10.70	10.80	10.80	10.88	12,239	131,974	10.783	4.964	4.918	4.964	4.964	5.000	26,631	4.9557	0.75%
2007-03-09	0	10.72	10.70	10.88	10.72	10.72	5,000	53,600	10.720	4.927	4.918	5.000	4.927	4.927	10,879	4.9267	-0.19%
2007-03-08	0	10.74	10.62	10.86	10.60	10.74	13,000	138,740	10.672	4.936	4.881	4.991	4.872	4.936	28,286	4.9048	0.56%
2007-03-07	0	10.68	10.68	10.78	10.68	10.90	87,000	932,200	10.715	4.908	4.908	4.954	4.908	5.009	189,301	4.9244	-0.93%
2007-03-06	0	10.78	10.70	10.78	10.62	10.80	149,212	1,596,596	10.700	4.954	4.918	4.954	4.881	4.964	324,667	4.9176	0.94%
2007-03-05	0	10.68	10.68	10.76	10.64	11.08	222,239	2,408,821	10.839	4.908	4.908	4.945	4.890	5.092	483,565	4.9814	-2.91%
2007-03-02	0	11.00	10.98	11.10	10.98	11.10	24,239	266,941	11.013	5.055	5.046	5.101	5.046	5.101	52,741	5.0613	-0.54%
2007-03-01	0	11.06	11.00	11.06	11.00	11.14	34,000	378,040	11.119	5.083	5.055	5.083	5.055	5.120	73,980	5.1100	0.00%
2007-02-28	0	11.06	11.06	11.12	11.06	11.40	112,000	1,245,280	11.119	5.083	5.083	5.111	5.083	5.239	243,698	5.1099	-3.15%
2007-02-27	0	11.42	11.36	11.42	11.36	11.52	65,000	745,120	11.463	5.248	5.221	5.248	5.221	5.294	141,432	5.2684	-0.70%
2007-02-26	0	11.50	11.50	11.66	11.46	11.50	106,000	1,218,960	11.500	5.285	5.285	5.359	5.267	5.285	230,643	5.2850	0.00%
2007-02-23	0	11.50	11.40	11.50	11.46	11.50	120,000	1,379,880	11.499	5.285	5.239	5.285	5.267	5.285	261,105	5.2848	0.88%
2007-02-22	0	11.40	11.40	11.46	11.40	11.50	139,000	1,595,220	11.476	5.239	5.239	5.267	5.239	5.285	302,447	5.2744	-0.18%
2007-02-21	0	11.42	11.42	11.50	11.40	11.50	108,000	1,237,120	11.455	5.248	5.248	5.285	5.239	5.285	234,995	5.2645	1.06%
2007-02-16	0	11.30	11.30	11.36	11.14	11.50	95,000	1,087,980	11.452	5.193	5.193	5.221	5.120	5.285	206,709	5.2634	-0.70%
2007-02-15	0	11.38	11.38	11.48	11.36	11.64	7,000	80,200	11.457	5.230	5.230	5.276	5.221	5.350	15,231	5.2655	0.71%
2007-02-14	0	11.30	11.30	11.52	11.30	11.66	123,000	1,431,140	11.635	5.193	5.193	5.294	5.193	5.359	267,633	5.3474	-3.09%
2007-02-13	0	11.66	11.56	11.68	11.50	11.66	322,000	3,719,160	11.550	5.359	5.313	5.368	5.285	5.359	700,633	5.3083	0.87%
2007-02-12	0	11.56	11.46	11.54	11.30	11.58	86,000	986,520	11.471	5.313	5.267	5.304	5.193	5.322	187,126	5.2720	1.23%
2007-02-09	0	11.42	11.38	11.46	11.12	11.50	278,000	3,148,160	11.324	5.248	5.230	5.267	5.111	5.285	604,894	5.2045	2.88%
2007-02-08	0	11.10	11.10	11.18	10.90	11.10	231,000	2,545,500	11.019	5.101	5.101	5.138	5.009	5.101	502,628	5.0644	1.28%
2007-02-07	0	10.96	10.90	11.00	10.76	11.02	318,000	3,465,840	10.899	5.037	5.009	5.055	4.945	5.065	691,930	5.0089	1.48%
2007-02-06	0	10.80	10.70	10.80	10.58	10.80	307,000	3,269,920	10.651	4.964	4.918	4.964	4.862	4.964	667,995	4.8951	1.69%
2007-02-05	0	10.62	10.58	10.62	10.50	10.62	80,000	845,020	10.563	4.881	4.862	4.881	4.826	4.881	174,070	4.8545	1.34%
2007-02-02	0	10.48	10.48	10.50	10.46	10.50	72,639	762,133	10.492	4.816	4.816	4.826	4.807	4.826	158,054	4.8220	0.38%
2007-02-01	0	10.44	10.44	10.48	10.40	10.48	31,000	324,200	10.458	4.798	4.798	4.816	4.780	4.816	67,452	4.8064	-0.38%
2007-01-31	0	10.48	10.42	10.48	10.42	10.48	55,000	575,740	10.468	4.816	4.789	4.816	4.789	4.816	119,673	4.8109	0.58%
2007-01-30	0	10.42	10.32	10.42	10.30	10.42	25,000	258,100	10.324	4.789	4.743	4.789	4.734	4.789	54,397	4.7447	0.77%
2007-01-29	0	10.34	10.34	10.42	10.30	10.32	43,000	442,980	10.302	4.752	4.752	4.789	4.734	4.743	93,563	4.7346	0.00%
2007-01-26	0	10.34	10.34	10.46	10.32	10.36	50,000	516,300	10.326	4.752	4.752	4.807	4.743	4.761	108,794	4.7457	-1.15%
2007-01-25	0	10.46	10.40	10.46	10.46	10.46	3,000	31,380	10.460	4.807	4.780	4.807	4.807	4.807	6,528	4.8073	-0.19%
2007-01-24	0	10.48	10.44	10.48	10.42	10.48	42,000	439,840	10.472	4.816	4.798	4.816	4.789	4.816	91,387	4.8129	0.77%
2007-01-23	0	10.40	10.40	10.46	10.38	10.40	39,000	405,400	10.395	4.780	4.780	4.807	4.770	4.780	84,859	4.7773	-0.57%
2007-01-22	0	10.46	10.34	10.46	10.46	10.48	52,000	544,620	10.473	4.807	4.752	4.807	4.807	4.816	113,146	4.8134	-0.19%
2007-01-19	0	10.48	10.44	10.48	10.42	10.48	16,000	167,020	10.439	4.816	4.798	4.816	4.789	4.816	34,814	4.7975	0.58%
2007-01-18	0	10.42	10.42	10.50	10.40	10.42	24,000	250,000	10.417	4.789	4.789	4.826	4.780	4.789	52,221	4.7873	-0.57%
2007-01-17	0	10.48	10.48	10.50	10.48	10.50	46,000	482,300	10.485	4.816	4.816	4.826	4.816	4.826	100,090	4.8186	-0.19%
2007-01-16	0	10.50	10.46	10.50	10.48	10.52	139,000	1,459,380	10.499	4.826	4.807	4.826	4.816	4.835	302,447	4.8252	0.77%
2007-01-15	0	10.42	10.38	10.42	10.30	10.44	299,000	3,099,620	10.367	4.789	4.770	4.789	4.734	4.798	650,588	4.7643	1.76%
2007-01-12	0	10.24	10.22	10.24	10.14	10.24	105,000	1,071,020	10.200	4.706	4.697	4.706	4.660	4.706	228,467	4.6878	0.39%
2007-01-11	0	10.20	10.10	10.20	10.12	10.36	87,000	882,920	10.149	4.688	4.642	4.688	4.651	4.761	189,301	4.6641	0.39%
2007-01-10	0	10.16	10.14	10.18	10.10	10.20	40,000	406,460	10.162	4.669	4.660	4.679	4.642	4.688	87,035	4.6701	0.20%
2007-01-09	0	10.14	10.14	10.18	10.12	10.20	47,000	476,720	10.143	4.660	4.660	4.679	4.651	4.688	102,266	4.6616	-0.59%
2007-01-08	0	10.20	10.10	10.20	10.00	10.20	83,000	842,780	10.154	4.688	4.642	4.688	4.596	4.688	180,598	4.6666	0.99%
2007-01-05	0	10.10	10.10	10.18	10.10	10.10	23,000	232,300	10.100	4.642	4.642	4.679	4.642	4.642	50,045	4.6418	-0.20%
2007-01-04	0	10.12	10.12	10.16	10.10	10.14	33,000	334,220	10.128	4.651	4.651	4.669	4.642	4.660	71,804	4.6546	-0.20%
2007-01-03	0	10.14	10.12	10.16	10.14	10.14	26,000	263,640	10.140	4.660	4.651	4.669	4.660	4.660	56,573	4.6602	0.00%
2007-01-02	0	10.14	10.12	10.20	10.10	10.14	53,000	536,880	10.130	4.660	4.651	4.688	4.642	4.660	115,322	4.6555	-0.20%
2006-12-29	0	10.16	10.14	10.20	10.16	10.16	44,000	447,040	10.160	4.669	4.660	4.688	4.669	4.669	95,739	4.6694	-0.20%
2006-12-28	0	10.18	10.12	10.24	10.18	10.20	21,000	213,980	10.190	4.679	4.651	4.706	4.679	4.688	45,693	4.6829	-0.59%
2006-12-27	0	10.24	10.16	10.24	10.18	10.46	21,000	214,860	10.231	4.706	4.669	4.706	4.679	4.807	45,693	4.7022	0.59%
2006-12-22	0	10.18	10.16	10.22	10.18	10.18	10,000	101,800	10.180	4.679	4.669	4.697	4.679	4.679	21,759	4.6786	-0.20%
2006-12-21	0	10.20	10.14	10.28	10.00	10.20	5,000	50,400	10.080	4.688	4.660	4.725	4.596	4.688	10,879	4.6326	-0.97%
2006-12-20	0	10.30	10.14	10.30	10.30	10.30	10,000	103,000	10.300	4.734	4.660	4.734	4.734	4.734	21,759	4.7337	1.48%
2006-12-19	0	10.30	10.30	10.36	10.30	10.38	18,000	185,680	10.316	4.665	4.665	4.692	4.665	4.701	39,745	4.6718	-0.39%
2006-12-18	0	10.34	10.32	10.36	10.34	10.34	95,000	982,300	10.340	4.683	4.674	4.692	4.683	4.683	209,763	4.6829	0.39%
2006-12-15	0	10.30	10.26	10.30	10.30	10.30	6,000	61,800	10.300	4.665	4.647	4.665	4.665	4.665	13,248	4.6648	0.98%
2006-12-14	0	10.20	10.20	10.28	10.20	10.22	124,000	1,266,160	10.211	4.619	4.619	4.656	4.619	4.629	273,796	4.6245	-0.58%
2006-12-13	0	10.26	10.22	10.26	10.22	10.26	52,500	538,290	10.253	4.647	4.629	4.647	4.629	4.647	115,922	4.6436	-0.19%
2006-12-12	0	10.28	10.26	10.28	10.28	10.30	13,000	133,700	10.285	4.656	4.647	4.656	4.656	4.665	28,704	4.6578	-0.39%
2006-12-11	0	10.32	10.30	10.34	10.32	10.32	10,000	103,200	10.320	4.674	4.665	4.683	4.674	4.674	22,080	4.6738	0.58%
2006-12-08	0	10.26	10.26	10.30	10.24	10.30	46,000	472,340	10.268	4.647	4.647	4.665	4.638	4.665	101,570	4.6504	-0.19%
2006-12-07	0	10.28	10.26	10.34	10.26	10.38	45,000	464,200	10.316	4.656	4.647	4.683	4.647	4.701	99,362	4.6718	0.00%
2006-12-06	0	10.28	10.26	10.30	10.26	10.30	92,400	949,532	10.276	4.656	4.647	4.665	4.647	4.665	204,022	4.6541	0.00%
2006-12-05	0	10.28	10.28	10.30	10.26	10.30	34,000	349,440	10.278	4.656	4.656	4.665	4.647	4.665	75,073	4.6547	0.19%
2006-12-04	0	10.26	10.26	10.28	10.26	10.28	42,000	431,280	10.269	4.647	4.647	4.656	4.647	4.656	92,737	4.6505	-0.19%
2006-12-01	0	10.28	10.28	10.32	10.28	10.32	62,000	638,760	10.303	4.656	4.656	4.674	4.656	4.674	136,898	4.6659	-0.58%
2006-11-30	0	10.34	10.32	10.36	10.26	10.36	63,590	657,106	10.333	4.683	4.674	4.692	4.647	4.692	140,409	4.6799	-0.19%
2006-11-29	0	10.36	10.38	10.46	10.20	10.38	61,000	627,380	10.285	4.692	4.701	4.737	4.619	4.701	134,690	4.6580	1.17%
2006-11-28	0	10.24	10.24	10.30	10.22	10.30	75,000	771,220	10.283	4.638	4.638	4.665	4.629	4.665	165,603	4.6571	-1.35%
2006-11-27	0	10.38	10.30	10.38	10.26	10.38	47,000	483,780	10.293	4.701	4.665	4.701	4.647	4.701	103,778	4.6617	1.37%
2006-11-24	0	10.24	10.22	10.26	10.20	10.28	45,000	460,860	10.241	4.638	4.629	4.647	4.619	4.656	99,362	4.6382	0.20%
2006-11-23	0	10.22	10.22	10.26	10.20	10.24	80,000	818,500	10.231	4.629	4.629	4.647	4.619	4.638	176,643	4.6336	-0.20%
2006-11-22	0	10.24	10.24	10.28	10.24	10.28	47,000	481,760	10.250	4.638	4.638	4.656	4.638	4.656	103,778	4.6422	0.00%
2006-11-21	0	10.24	10.24	10.26	10.24	10.24	17,000	174,080	10.240	4.638	4.638	4.647	4.638	4.638	37,537	4.6376	0.39%
2006-11-20	0	10.20	10.18	10.24	10.20	10.24	108,000	1,103,200	10.215	4.619	4.610	4.638	4.619	4.638	238,468	4.6262	0.20%
2006-11-17	0	10.18	10.18	10.20	10.18	10.24	306,000	3,121,240	10.200	4.610	4.610	4.619	4.610	4.638	675,659	4.6196	-0.39%
2006-11-16	0	10.22	10.20	10.28	10.18	10.38	141,000	1,439,740	10.211	4.629	4.619	4.656	4.610	4.701	311,333	4.6244	0.20%
2006-11-15	0	10.20	10.18	10.38	10.20	10.20	105,000	1,071,000	10.200	4.619	4.610	4.701	4.619	4.619	231,844	4.6195	0.00%
2006-11-14	0	10.20	10.18	10.40	10.16	10.20	48,000	488,960	10.187	4.619	4.610	4.710	4.601	4.619	105,986	4.6135	0.20%
2006-11-13	0	10.18	10.18	10.20	10.18	10.20	235,000	2,394,500	10.189	4.610	4.610	4.619	4.610	4.619	518,888	4.6147	-0.20%
2006-11-10	0	10.20	10.18	10.20	10.18	10.20	130,000	1,325,480	10.196	4.619	4.610	4.619	4.610	4.619	287,045	4.6177	0.00%
2006-11-09	0	10.20	10.18	10.22	10.20	10.24	276,150	2,819,340	10.209	4.619	4.610	4.629	4.619	4.638	609,749	4.6238	0.00%
2006-11-08	0	10.20	10.18	10.22	10.20	10.22	127,000	1,295,680	10.202	4.619	4.610	4.629	4.619	4.629	280,420	4.6205	-0.20%
2006-11-07	0	10.22	10.20	10.22	10.20	10.24	187,000	1,910,620	10.217	4.629	4.619	4.629	4.619	4.638	412,903	4.6273	0.20%
2006-11-06	0	10.20	10.18	10.20	10.20	10.20	141,000	1,438,200	10.200	4.619	4.610	4.619	4.619	4.619	311,333	4.6195	-0.20%
2006-11-03	0	10.22	10.22	10.30	10.22	10.26	79,000	808,820	10.238	4.629	4.629	4.665	4.629	4.647	174,435	4.6368	-0.20%
2006-11-02	0	10.24	10.24	10.36	-	-	0	0	-	4.638	4.638	4.692	-	-	0	-	0.00%
2006-11-01	0	10.24	10.22	10.28	10.22	10.28	28,000	286,680	10.239	4.638	4.629	4.656	4.629	4.656	61,825	4.6370	-0.39%
2006-10-31	0	10.28	10.24	10.28	-	-	0	0	-	4.656	4.638	4.656	-	-	0	-	0.00%
2006-10-27	0	10.28	10.24	10.30	10.24	10.28	21,320	218,397	10.244	4.656	4.638	4.665	4.638	4.656	47,075	4.6393	0.19%
2006-10-26	0	10.26	10.26	10.30	-	-	0	0	-	4.647	4.647	4.665	-	-	0	-	0.00%
2006-10-25	0	10.26	10.22	10.34	10.26	10.28	30,000	308,000	10.267	4.647	4.629	4.683	4.647	4.656	66,241	4.6497	-0.77%
2006-10-24	0	10.34	10.30	10.34	10.34	10.34	10,000	103,400	10.340	4.683	4.665	4.683	4.683	4.683	22,080	4.6829	0.19%
2006-10-23	0	10.32	10.32	10.34	-	-	0	0	-	4.674	4.674	4.683	-	-	0	-	0.00%
2006-10-20	0	10.32	10.30	10.36	10.30	10.32	30,000	309,100	10.303	4.674	4.665	4.692	4.665	4.674	66,241	4.6663	0.19%
2006-10-19	0	10.30	10.28	10.30	10.24	10.30	37,000	380,880	10.294	4.665	4.656	4.665	4.638	4.665	81,697	4.6621	0.59%
2006-10-18	0	10.24	10.22	10.30	10.22	10.24	53,000	542,300	10.232	4.638	4.629	4.665	4.629	4.638	117,026	4.6340	0.00%
2006-10-17	0	10.24	10.24	10.30	10.24	10.24	5,000	51,200	10.240	4.638	4.638	4.665	4.638	4.638	11,040	4.6376	0.00%
2006-10-16	0	10.24	10.22	10.30	10.24	10.24	17,000	174,080	10.240	4.638	4.629	4.665	4.638	4.638	37,537	4.6376	-0.58%
2006-10-13	0	10.30	10.24	10.30	10.22	10.30	30,000	308,200	10.273	4.665	4.638	4.665	4.629	4.665	66,241	4.6527	0.59%
2006-10-12	0	10.24	10.22	10.28	10.22	10.24	25,000	255,800	10.232	4.638	4.629	4.656	4.629	4.638	55,201	4.6340	-0.58%
2006-10-11	0	10.30	10.26	10.30	-	-	0	0	-	4.665	4.647	4.665	-	-	0	-	0.00%
2006-10-10	0	10.30	10.26	10.36	10.30	10.30	2,000	20,600	10.300	4.665	4.647	4.692	4.665	4.665	4,416	4.6648	0.19%
2006-10-09	0	10.28	10.26	10.34	-	-	0	0	-	4.656	4.647	4.683	-	-	0	-	0.00%
2006-10-06	0	10.28	10.26	10.30	10.28	10.28	5,000	51,400	10.280	4.656	4.647	4.665	4.656	4.656	11,040	4.6557	0.19%
2006-10-05	0	10.26	10.22	10.30	10.26	10.30	77,000	792,300	10.290	4.647	4.629	4.665	4.647	4.665	170,019	4.6601	-0.39%
2006-10-04	0	10.30	10.30	10.38	10.30	10.38	84,000	867,920	10.332	4.665	4.665	4.701	4.665	4.701	185,475	4.6794	-0.77%
2006-10-03	0	10.38	10.36	10.38	10.36	10.38	13,000	134,700	10.362	4.701	4.692	4.701	4.692	4.701	28,704	4.6927	-0.19%
2006-09-29	0	10.40	10.36	10.42	10.36	10.40	23,000	238,680	10.377	4.710	4.692	4.719	4.692	4.710	50,785	4.6998	0.00%
2006-09-28	0	10.40	10.38	10.42	10.40	10.40	7,000	72,800	10.400	4.710	4.701	4.719	4.710	4.710	15,456	4.7101	0.00%
2006-09-27	0	10.40	10.36	10.46	10.40	10.40	21,000	218,400	10.400	4.710	4.692	4.737	4.710	4.710	46,369	4.7101	0.39%
2006-09-26	0	10.36	10.32	10.40	10.36	10.40	12,000	124,360	10.363	4.692	4.674	4.710	4.692	4.710	26,496	4.6935	-0.38%
2006-09-25	0	10.40	10.32	10.40	10.40	10.40	30,000	312,000	10.400	4.710	4.674	4.710	4.710	4.710	66,241	4.7101	0.97%
2006-09-22	0	10.30	10.30	10.48	10.30	10.34	20,000	206,080	10.304	4.665	4.665	4.746	4.665	4.683	44,161	4.6666	-0.39%
2006-09-21	0	10.34	10.32	10.46	10.34	10.34	10,000	103,400	10.340	4.683	4.674	4.737	4.683	4.683	22,080	4.6829	-0.19%
2006-09-20	0	10.36	10.32	10.50	10.34	10.40	57,000	590,720	10.364	4.692	4.674	4.755	4.683	4.710	125,858	4.6935	-0.38%
2006-09-19	0	10.40	10.40	10.42	10.40	10.40	13,000	135,200	10.400	4.710	4.710	4.719	4.710	4.710	28,704	4.7101	-0.19%
2006-09-18	0	10.42	10.40	10.50	10.40	10.42	179,000	1,861,680	10.400	4.719	4.710	4.755	4.710	4.719	395,238	4.7103	0.19%
2006-09-15	0	10.40	10.40	10.50	10.40	10.40	42,000	436,800	10.400	4.710	4.710	4.755	4.710	4.710	92,737	4.7101	-0.19%
2006-09-14	0	10.42	10.42	10.44	10.42	10.42	5,000	52,100	10.420	4.719	4.719	4.728	4.719	4.719	11,040	4.7191	0.00%
2006-09-13	0	10.42	10.40	10.44	10.42	10.42	7,000	72,940	10.420	4.719	4.710	4.728	4.719	4.719	15,456	4.7191	0.19%
2006-09-12	0	10.40	10.40	10.44	10.38	10.42	33,000	343,140	10.398	4.710	4.710	4.728	4.701	4.719	72,865	4.7092	-0.19%
2006-09-11	0	10.42	10.42	10.44	10.42	10.44	45,000	469,300	10.429	4.719	4.719	4.728	4.719	4.728	99,362	4.7232	0.00%
2006-09-08	0	10.42	10.42	10.44	10.42	10.44	45,000	469,260	10.428	4.719	4.719	4.728	4.719	4.728	99,362	4.7228	-0.19%
2006-09-07	0	10.44	10.42	10.46	10.42	10.44	29,000	302,740	10.439	4.728	4.719	4.737	4.719	4.728	64,033	4.7279	0.00%
2006-09-06	0	10.44	10.44	10.48	10.44	10.46	5,000	52,300	10.460	4.728	4.728	4.746	4.728	4.737	11,040	4.7372	-0.76%
2006-09-05	0	10.52	10.52	10.56	10.50	10.52	55,000	577,660	10.503	4.764	4.764	4.783	4.755	4.764	121,442	4.7567	0.19%
2006-09-04	0	10.50	10.50	10.52	10.50	10.50	58,000	609,000	10.500	4.755	4.755	4.764	4.755	4.755	128,066	4.7554	0.19%
2006-09-01	0	10.48	10.46	10.48	10.44	10.48	6,000	62,760	10.460	4.746	4.737	4.746	4.728	4.746	13,248	4.7372	0.77%
2006-08-31	0	10.40	10.38	10.48	10.40	10.48	42,000	439,560	10.466	4.710	4.701	4.746	4.710	4.746	92,737	4.7398	-0.57%
2006-08-30	0	10.46	10.44	10.46	10.40	10.48	46,000	480,560	10.447	4.737	4.728	4.737	4.710	4.746	101,570	4.7313	1.36%
2006-08-29	0	10.32	10.32	10.40	-	-	200	2,044	10.220	4.674	4.674	4.710	-	-	442	4.6285	0.00%
2006-08-28	0	10.32	10.32	10.42	10.32	10.32	6,000	61,920	10.320	4.674	4.674	4.719	4.674	4.674	13,248	4.6738	-0.96%
2006-08-25	0	10.42	10.34	10.42	10.36	10.42	10,000	104,140	10.414	4.719	4.683	4.719	4.692	4.719	22,080	4.7164	0.58%
2006-08-24	0	10.36	10.36	10.40	10.36	10.36	3,000	31,080	10.360	4.692	4.692	4.710	4.692	4.692	6,624	4.6920	-0.58%
2006-08-23	0	10.42	10.36	10.42	10.42	10.42	5,000	52,100	10.420	4.719	4.692	4.719	4.719	4.719	11,040	4.7191	0.00%
2006-08-22	0	10.66	10.60	10.68	10.66	10.66	18,000	191,880	10.660	4.719	4.693	4.728	4.719	4.719	40,660	4.7191	0.19%
2006-08-21	0	10.64	10.54	10.66	10.64	10.66	10,000	106,560	10.656	4.710	4.666	4.719	4.710	4.719	22,589	4.7174	0.95%
2006-08-18	0	10.54	10.54	10.66	10.52	10.52	295,000	3,109,280	10.540	4.666	4.666	4.719	4.657	4.657	666,373	4.6660	0.38%
2006-08-17	0	10.50	10.50	10.68	10.42	10.72	115,000	1,208,220	10.506	4.648	4.648	4.728	4.613	4.746	259,773	4.6511	-2.60%
2006-08-16	0	10.78	10.76	10.78	10.78	10.78	8,000	86,240	10.780	4.772	4.763	4.772	4.772	4.772	18,071	4.7723	0.19%
2006-08-15	0	10.76	10.72	10.78	-	-	300,000	3,228,000	10.760	4.763	4.746	4.772	-	-	677,668	4.7634	0.00%
2006-08-14	0	10.76	10.70	10.78	-	-	0	0	-	4.763	4.737	4.772	-	-	0	-	0.00%
2006-08-11	0	10.76	10.76	10.78	10.70	10.72	7,000	74,940	10.706	4.763	4.763	4.772	4.737	4.746	15,812	4.7394	0.56%
2006-08-10	0	10.70	10.70	10.78	10.70	10.80	26,000	278,800	10.723	4.737	4.737	4.772	4.737	4.781	58,731	4.7471	-0.93%
2006-08-09	0	10.80	10.68	10.80	10.80	10.80	4,000	43,200	10.800	4.781	4.728	4.781	4.781	4.781	9,036	4.7811	1.31%
2006-08-08	0	10.66	10.66	10.88	-	-	0	0	-	4.719	4.719	4.817	-	-	0	-	0.00%
2006-08-07	0	10.66	10.66	10.80	-	-	0	0	-	4.719	4.719	4.781	-	-	0	-	0.00%
2006-08-04	0	10.66	10.66	10.72	10.66	10.68	35,000	373,240	10.664	4.719	4.719	4.746	4.719	4.728	79,061	4.7209	0.00%
2006-08-03	0	10.66	10.66	10.70	10.66	10.70	26,000	277,240	10.663	4.719	4.719	4.737	4.719	4.737	58,731	4.7205	-0.19%
2006-08-02	0	10.68	10.66	10.70	10.66	10.70	60,000	641,140	10.686	4.728	4.719	4.737	4.719	4.737	135,534	4.7305	0.38%
2006-08-01	0	10.64	10.62	10.66	-	-	0	0	-	4.710	4.701	4.719	-	-	0	-	0.00%
2006-07-31	0	10.64	10.64	10.66	10.64	10.66	6,000	63,940	10.657	4.710	4.710	4.719	4.710	4.719	13,553	4.7177	-0.37%
2006-07-28	0	10.68	10.62	10.68	10.68	10.68	3,000	32,040	10.680	4.728	4.701	4.728	4.728	4.728	6,777	4.7280	0.56%
2006-07-27	0	10.62	10.62	10.70	-	-	0	0	-	4.701	4.701	4.737	-	-	0	-	0.19%
2006-07-26	0	10.60	10.58	10.66	10.60	10.62	37,000	392,400	10.605	4.693	4.684	4.719	4.693	4.701	83,579	4.6950	0.19%
2006-07-25	0	10.58	10.58	10.80	10.58	10.64	29,000	307,480	10.603	4.684	4.684	4.781	4.684	4.710	65,508	4.6938	0.00%
2006-07-24	0	10.58	10.58	10.66	10.58	10.60	70,500	746,680	10.591	4.684	4.684	4.719	4.684	4.693	159,252	4.6887	-0.66%
2006-07-21	0	10.65	10.60	10.65	10.65	10.65	4,000	42,600	10.650	4.715	4.693	4.715	4.715	4.715	9,036	4.7147	0.47%
2006-07-20	0	10.60	10.60	10.65	10.60	10.60	32,000	339,200	10.600	4.693	4.693	4.715	4.693	4.693	72,285	4.6926	0.47%
2006-07-19	0	10.55	10.55	10.60	10.55	10.60	11,650	123,075	10.564	4.670	4.670	4.693	4.670	4.693	26,316	4.6768	0.48%
2006-07-18	0	10.50	10.45	10.60	-	-	4,000	42,400	10.600	4.648	4.626	4.693	-	-	9,036	4.6926	0.00%
2006-07-17	0	10.50	10.50	10.60	10.50	10.50	20,000	210,000	10.500	4.648	4.648	4.693	4.648	4.648	45,178	4.6483	0.00%
2006-07-14	0	10.50	10.45	10.50	-	-	0	0	-	4.648	4.626	4.648	-	-	0	-	0.00%
2006-07-13	0	10.50	10.50	10.70	10.50	10.60	46,000	484,850	10.540	4.648	4.648	4.737	4.648	4.693	103,909	4.6661	-0.94%
2006-07-12	0	10.60	10.60	10.70	10.55	10.60	10,000	105,750	10.575	4.693	4.693	4.737	4.670	4.693	22,589	4.6815	0.00%
2006-07-11	0	10.60	10.55	10.75	-	-	0	0	-	4.693	4.670	4.759	-	-	0	-	0.00%
2006-07-10	0	10.60	10.60	10.80	10.60	10.60	2,000	21,200	10.600	4.693	4.693	4.781	4.693	4.693	4,518	4.6926	0.47%
2006-07-07	0	10.55	10.55	10.70	10.55	10.70	10,000	106,050	10.605	4.670	4.670	4.737	4.670	4.737	22,589	4.6948	0.48%
2006-07-06	0	10.50	10.50	10.70	-	-	0	0	-	4.648	4.648	4.737	-	-	0	-	0.00%
2006-07-05	0	10.50	10.50	10.75	10.50	10.50	15,000	157,500	10.500	4.648	4.648	4.759	4.648	4.648	33,883	4.6483	-0.94%
2006-07-04	0	10.60	10.55	10.65	10.60	10.60	3,000	31,800	10.600	4.693	4.670	4.715	4.693	4.693	6,777	4.6926	0.00%
2006-07-03	0	10.60	10.55	10.70	10.60	10.60	5,000	53,000	10.600	4.693	4.670	4.737	4.693	4.693	11,294	4.6926	0.95%
2006-06-30	0	10.50	10.50	10.70	10.50	10.70	51,115	543,758	10.638	4.648	4.648	4.737	4.648	4.737	115,463	4.7094	-0.94%
2006-06-29	0	10.60	10.50	10.70	10.50	10.60	119,470	1,255,248	10.507	4.693	4.648	4.737	4.648	4.693	269,870	4.6513	0.95%
2006-06-28	0	10.50	10.40	10.50	10.35	10.50	32,000	334,750	10.461	4.648	4.604	4.648	4.582	4.648	72,285	4.6310	2.44%
2006-06-27	0	10.25	10.20	10.50	-	-	0	0	-	4.538	4.515	4.648	-	-	0	-	0.00%
2006-06-26	0	10.25	10.25	10.50	-	-	0	0	-	4.538	4.538	4.648	-	-	0	-	0.00%
2006-06-23	0	10.25	10.25	10.40	10.20	10.20	1,000	10,200	10.200	4.538	4.538	4.604	4.515	4.515	2,259	4.5155	-0.49%
2006-06-22	0	10.30	10.30	10.45	10.30	10.35	56,000	577,300	10.309	4.560	4.560	4.626	4.560	4.582	126,498	4.5637	0.00%
2006-06-21	0	10.30	10.25	10.30	-	-	0	0	-	4.560	4.538	4.560	-	-	0	-	0.00%
2006-06-20	0	10.30	10.30	10.45	10.25	10.30	8,000	82,100	10.263	4.560	4.560	4.626	4.538	4.560	18,071	4.5432	0.00%
2006-06-19	0	10.30	10.20	10.30	10.30	10.30	1,000	10,300	10.300	4.560	4.515	4.560	4.560	4.560	2,259	4.5598	-0.48%
2006-06-16	0	10.35	10.30	10.35	10.25	10.35	12,000	123,400	10.283	4.582	4.560	4.582	4.538	4.582	27,107	4.5524	1.47%
2006-06-15	0	10.20	10.15	10.20	10.20	10.20	3,000	30,600	10.200	4.515	4.493	4.515	4.515	4.515	6,777	4.5155	0.00%
2006-06-14	0	10.20	10.05	10.30	10.10	10.30	5,000	50,900	10.180	4.515	4.449	4.560	4.471	4.560	11,294	4.5066	1.49%
2006-06-13	0	10.05	9.950	10.25	10.05	10.15	14,000	141,600	10.114	4.449	4.405	4.538	4.449	4.493	31,624	4.4775	-1.95%
2006-06-12	0	10.25	10.25	10.30	10.20	10.20	1,000	10,200	10.200	4.538	4.538	4.560	4.515	4.515	2,259	4.5155	-0.49%
2006-06-09	0	10.30	10.20	10.50	10.15	10.30	3,000	30,600	10.200	4.560	4.515	4.648	4.493	4.560	6,777	4.5155	0.00%
2006-06-08	0	10.30	10.15	10.60	10.30	10.30	20,000	206,000	10.300	4.560	4.493	4.693	4.560	4.560	45,178	4.5598	0.00%
2006-06-07	0	10.30	10.30	10.60	10.25	10.25	1,000	10,250	10.250	4.560	4.560	4.693	4.538	4.538	2,259	4.5376	-0.48%
2006-06-06	0	10.35	10.15	10.70	-	-	0	0	-	4.582	4.493	4.737	-	-	0	-	0.00%
2006-06-05	0	10.35	10.35	10.50	10.30	10.50	8,000	83,000	10.375	4.582	4.582	4.648	4.560	4.648	18,071	4.5930	0.00%
2006-06-02	0	10.35	10.35	10.50	-	-	0	0	-	4.582	4.582	4.648	-	-	0	-	0.49%
2006-06-01	0	10.30	10.30	10.70	10.30	10.30	8,000	82,400	10.300	4.560	4.560	4.737	4.560	4.560	18,071	4.5598	-0.48%
2006-05-30	0	10.35	10.35	10.60	10.35	10.35	5,000	51,750	10.350	4.582	4.582	4.693	4.582	4.582	11,294	4.5819	-0.48%
2006-05-29	0	10.40	10.40	10.50	-	-	0	0	-	4.604	4.604	4.648	-	-	0	-	0.00%
2006-05-26	0	10.40	10.35	10.55	10.40	10.40	10,000	104,000	10.400	4.604	4.582	4.670	4.604	4.604	22,589	4.6040	0.97%
2006-05-25	0	10.30	10.30	10.40	10.30	10.30	6,000	61,800	10.300	4.560	4.560	4.604	4.560	4.560	13,553	4.5598	-0.96%
2006-05-24	0	10.40	10.40	10.50	10.35	10.50	33,000	342,300	10.373	4.604	4.604	4.648	4.582	4.648	74,543	4.5920	-0.48%
2006-05-23	0	10.45	10.45	10.50	10.45	10.50	25,000	261,500	10.460	4.626	4.626	4.648	4.626	4.648	56,472	4.6306	-0.95%
2006-05-22	0	10.55	10.50	10.70	10.55	10.70	72,000	763,200	10.600	4.670	4.648	4.737	4.670	4.737	162,640	4.6926	-1.86%
2006-05-19	0	10.75	10.75	10.80	10.70	10.75	6,000	64,350	10.725	4.759	4.759	4.781	4.737	4.759	13,553	4.7479	-0.46%
2006-05-18	0	10.80	10.70	10.85	-	-	0	0	-	4.781	4.737	4.803	-	-	0	-	0.00%
2006-05-17	0	10.80	10.80	10.95	10.75	10.75	1,000	10,750	10.750	4.781	4.781	4.848	4.759	4.759	2,259	4.7590	0.47%
2006-05-16	0	10.75	10.70	10.90	10.75	10.75	5,000	53,750	10.750	4.759	4.737	4.825	4.759	4.759	11,294	4.7590	-0.46%
2006-05-15	0	10.80	10.75	10.95	10.80	10.80	11,000	118,800	10.800	4.781	4.759	4.848	4.781	4.781	24,848	4.7811	-0.46%
2006-05-12	0	10.85	10.85	10.95	10.85	10.85	85,000	922,250	10.850	4.803	4.803	4.848	4.803	4.803	192,006	4.8032	-0.46%
2006-05-11	0	10.90	10.90	10.95	10.80	10.95	114,000	1,242,550	10.900	4.825	4.825	4.848	4.781	4.848	257,514	4.8252	0.00%
2006-05-10	0	10.90	10.85	10.90	10.95	10.95	3,000	32,850	10.950	4.825	4.803	4.825	4.848	4.848	6,777	4.8475	-0.91%
2006-05-09	0	11.00	10.95	11.10	10.95	11.00	66,000	723,500	10.962	4.870	4.848	4.914	4.848	4.870	149,087	4.8529	0.00%
2006-05-08	0	11.00	11.00	11.05	11.00	11.00	38,000	418,000	11.000	4.870	4.870	4.892	4.870	4.870	85,838	4.8696	0.00%
2006-05-04	0	11.00	10.95	11.05	10.95	11.00	20,000	219,650	10.983	4.870	4.848	4.892	4.848	4.870	45,178	4.8619	0.46%
2006-05-03	0	10.95	10.95	11.00	10.95	11.00	97,000	1,062,800	10.957	4.848	4.848	4.870	4.848	4.870	219,113	4.8505	0.00%
2006-05-02	0	10.95	10.90	10.95	10.95	11.00	41,000	450,000	10.976	4.848	4.825	4.848	4.848	4.870	92,615	4.8588	0.92%
2006-04-28	0	10.85	10.85	10.90	10.85	10.90	60,000	651,750	10.863	4.803	4.803	4.825	4.803	4.825	135,534	4.8088	-1.36%
2006-04-27	0	11.00	11.00	11.05	11.00	11.00	18,000	198,000	11.000	4.870	4.870	4.892	4.870	4.870	40,660	4.8696	0.00%
2006-04-26	0	11.00	10.95	11.05	10.90	11.00	37,000	406,900	10.997	4.870	4.848	4.892	4.825	4.870	83,579	4.8684	1.38%
2006-04-25	0	10.85	10.80	10.90	10.85	10.90	35,000	380,250	10.864	4.803	4.781	4.825	4.803	4.825	79,061	4.8096	-1.36%
2006-04-24	0	11.00	10.95	11.00	11.00	11.00	4,000	44,000	11.000	4.870	4.848	4.870	4.870	4.870	9,036	4.8696	0.00%
2006-04-21	0	11.00	11.00	11.15	11.00	11.10	54,840	606,522	11.060	4.870	4.870	4.936	4.870	4.914	123,878	4.8961	-0.90%
2006-04-20	0	11.10	11.10	11.15	11.00	11.15	34,000	377,150	11.093	4.914	4.914	4.936	4.870	4.936	76,802	4.9107	-0.45%
2006-04-19	0	11.15	11.10	11.20	11.10	11.15	151,420	1,687,370	11.144	4.936	4.914	4.958	4.914	4.936	342,041	4.9332	2.29%
2006-04-18	0	10.90	10.85	10.95	10.90	10.95	114,200	1,245,030	10.902	4.825	4.803	4.848	4.825	4.848	257,965	4.8263	0.00%
2006-04-13	0	10.90	10.90	11.00	10.85	10.95	7,000	76,450	10.921	4.825	4.825	4.870	4.803	4.848	15,812	4.8349	0.46%
2006-04-12	0	10.85	10.85	10.90	10.85	10.85	5,000	54,250	10.850	4.803	4.803	4.825	4.803	4.803	11,294	4.8032	0.00%
2006-04-11	0	10.85	10.85	11.00	-	-	0	0	-	4.803	4.803	4.870	-	-	0	-	0.00%
2006-04-10	0	10.85	10.85	10.95	10.85	10.85	2,000	21,700	10.850	4.803	4.803	4.848	4.803	4.803	4,518	4.8032	-0.46%
2006-04-07	0	10.90	10.85	10.90	10.85	10.95	38,000	414,800	10.916	4.825	4.803	4.825	4.803	4.848	85,838	4.8324	0.00%
2006-04-06	0	10.90	10.85	10.90	10.90	11.00	103,000	1,128,050	10.952	4.825	4.803	4.825	4.825	4.870	232,666	4.8484	-0.46%
2006-04-04	0	10.95	10.95	11.00	10.95	10.95	20,000	219,000	10.950	4.848	4.848	4.870	4.848	4.848	45,178	4.8475	-0.45%
2006-04-03	0	11.00	10.90	11.00	10.80	11.00	67,000	733,000	10.940	4.870	4.825	4.870	4.781	4.870	151,346	4.8432	1.38%
2006-03-31	0	10.85	10.85	10.90	10.85	10.90	31,000	336,850	10.866	4.803	4.803	4.825	4.803	4.825	70,026	4.8104	0.00%
2006-03-30	0	10.85	10.85	10.95	10.85	10.90	30,000	325,750	10.858	4.803	4.803	4.848	4.803	4.825	67,767	4.8069	0.00%
2006-03-29	0	10.85	10.85	10.95	10.85	10.85	12,000	130,200	10.850	4.803	4.803	4.848	4.803	4.803	27,107	4.8032	-0.46%
2006-03-28	0	10.90	10.90	11.00	10.85	10.90	46,000	501,200	10.896	4.825	4.825	4.870	4.803	4.825	103,909	4.8235	0.00%
2006-03-27	0	10.90	10.90	11.00	10.90	10.90	24,000	261,600	10.900	4.825	4.825	4.870	4.825	4.825	54,213	4.8254	-0.46%
2006-03-24	0	10.95	10.80	10.95	10.90	11.00	55,000	601,650	10.939	4.848	4.781	4.848	4.825	4.870	124,239	4.8427	-0.45%
2006-03-23	0	11.00	10.90	11.00	11.00	11.00	1,000	11,000	11.000	4.870	4.825	4.870	4.870	4.870	2,259	4.8696	0.00%
2006-03-22	0	11.00	11.00	11.30	11.00	11.00	58,000	638,000	11.000	4.870	4.870	5.002	4.870	4.870	131,016	4.8696	0.00%
2006-03-21	0	11.00	10.95	11.00	11.00	11.00	110,000	1,210,000	11.000	4.870	4.848	4.870	4.870	4.870	248,478	4.8696	0.00%
2006-03-20	0	11.00	10.90	11.00	10.90	11.00	32,420	355,294	10.959	4.870	4.825	4.870	4.825	4.870	73,233	4.8515	0.00%
2006-03-17	0	11.00	10.80	11.00	11.00	11.00	82,000	902,000	11.000	4.870	4.781	4.870	4.870	4.870	185,229	4.8696	0.92%
2006-03-16	0	10.90	10.90	11.00	10.85	10.95	11,300	122,895	10.876	4.825	4.825	4.870	4.803	4.848	25,525	4.8146	-0.91%
2006-03-15	0	11.00	11.00	11.05	11.00	11.00	4,000	44,000	11.000	4.870	4.870	4.892	4.870	4.870	9,036	4.8696	0.92%
2006-03-14	0	10.90	10.90	10.95	10.90	10.90	10,000	109,000	10.900	4.825	4.825	4.848	4.825	4.825	22,589	4.8254	0.00%
2006-03-13	0	10.90	10.90	10.95	10.90	10.90	5,000	54,500	10.900	4.825	4.825	4.848	4.825	4.825	11,294	4.8254	0.00%
2006-03-10	0	10.90	10.75	10.95	-	-	0	0	-	4.825	4.759	4.848	-	-	0	-	0.00%
2006-03-09	0	10.90	10.75	10.95	10.90	10.95	6,000	65,450	10.908	4.825	4.759	4.848	4.825	4.848	13,553	4.8291	0.93%
2006-03-08	0	10.80	10.75	10.95	10.80	10.85	24,000	259,500	10.813	4.781	4.759	4.848	4.781	4.803	54,213	4.7866	-1.82%
2006-03-07	0	11.00	10.85	11.00	10.75	11.00	18,000	195,150	10.842	4.870	4.803	4.870	4.759	4.870	40,660	4.7996	0.00%
2006-03-06	0	11.00	10.95	11.00	10.95	11.00	81,000	890,600	10.995	4.870	4.848	4.870	4.848	4.870	182,970	4.8675	0.00%
2006-03-03	0	11.00	11.00	11.05	11.00	11.05	142,000	1,563,800	11.013	4.870	4.870	4.892	4.870	4.892	320,763	4.8753	0.00%
2006-03-02	0	11.00	10.95	11.00	11.00	11.05	278,000	3,059,200	11.004	4.870	4.848	4.870	4.870	4.892	627,972	4.8716	0.00%
2006-03-01	0	11.00	10.90	11.00	10.90	11.00	91,000	998,100	10.968	4.870	4.825	4.870	4.825	4.870	205,559	4.8555	1.38%
2006-02-28	0	10.85	10.85	10.95	10.85	10.85	81,000	878,850	10.850	4.803	4.803	4.848	4.803	4.803	182,970	4.8032	-0.91%
2006-02-27	0	10.95	10.95	11.00	10.85	11.00	82,240	896,506	10.901	4.848	4.848	4.870	4.803	4.870	185,771	4.8259	0.00%
2006-02-24	0	10.95	10.90	11.00	10.90	11.00	99,000	1,087,000	10.980	4.848	4.825	4.870	4.825	4.870	223,630	4.8607	0.46%
2006-02-23	0	10.90	10.85	10.90	10.70	10.90	239,000	2,574,350	10.771	4.825	4.803	4.825	4.737	4.825	539,875	4.7684	1.87%
2006-02-22	0	10.70	10.65	10.70	10.70	10.70	103,000	1,102,100	10.700	4.737	4.715	4.737	4.737	4.737	232,666	4.7368	0.00%
2006-02-21	0	10.70	10.70	10.75	10.70	10.75	170,000	1,820,250	10.707	4.737	4.737	4.759	4.737	4.759	384,012	4.7401	-0.93%
2006-02-20	0	10.80	10.75	10.80	10.75	10.80	120,000	1,294,000	10.783	4.781	4.759	4.781	4.759	4.781	271,067	4.7737	0.00%
2006-02-17	0	10.80	10.70	10.80	10.70	10.80	192,000	2,063,950	10.750	4.781	4.737	4.781	4.737	4.781	433,707	4.7589	0.47%
2006-02-16	0	10.75	10.75	10.90	10.75	10.80	50,000	539,500	10.790	4.759	4.759	4.825	4.759	4.781	112,945	4.7767	-0.46%
2006-02-15	0	10.80	10.80	10.90	10.80	10.80	60,000	648,000	10.800	4.781	4.781	4.825	4.781	4.781	135,534	4.7811	0.00%
2006-02-14	0	10.80	10.70	10.80	10.70	10.85	30,300	326,050	10.761	4.781	4.737	4.781	4.737	4.803	68,444	4.7637	0.93%
2006-02-13	0	10.70	10.70	10.80	10.70	10.75	30,000	322,150	10.738	4.737	4.737	4.781	4.737	4.759	67,767	4.7538	-0.93%
2006-02-10	0	10.80	10.75	10.90	10.80	10.80	27,000	291,600	10.800	4.781	4.759	4.825	4.781	4.781	60,990	4.7811	-1.37%
2006-02-09	0	10.95	10.90	11.00	10.75	10.95	38,000	414,150	10.899	4.848	4.825	4.870	4.759	4.848	85,838	4.8248	1.86%
2006-02-08	0	10.75	10.75	10.80	10.75	10.80	86,000	926,600	10.774	4.759	4.759	4.781	4.759	4.781	194,265	4.7698	-1.38%
2006-02-07	0	10.90	10.80	10.95	10.80	10.90	20,000	217,000	10.850	4.825	4.781	4.848	4.781	4.825	45,178	4.8032	0.93%
2006-02-06	0	10.80	10.75	10.90	10.80	10.80	9,000	97,200	10.800	4.781	4.759	4.825	4.781	4.781	20,330	4.7811	0.47%
2006-02-03	0	10.75	10.75	11.00	10.75	10.80	18,000	194,250	10.792	4.759	4.759	4.870	4.759	4.781	40,660	4.7774	-0.46%
2006-02-02	0	10.80	10.70	10.85	10.80	10.90	76,000	824,600	10.850	4.781	4.737	4.803	4.781	4.825	171,676	4.8032	-0.92%
2006-02-01	0	10.90	10.90	11.00	10.90	10.90	4,000	43,600	10.900	4.825	4.825	4.870	4.825	4.825	9,036	4.8254	0.93%
2006-01-27	0	10.80	10.80	10.95	-	-	0	0	-	4.781	4.781	4.848	-	-	0	-	0.00%
2006-01-26	0	10.80	10.80	10.95	10.80	10.85	78,000	842,900	10.806	4.781	4.781	4.848	4.781	4.803	176,194	4.7839	-1.82%
2006-01-25	0	11.00	10.90	11.00	11.00	11.10	50,000	551,000	11.020	4.870	4.825	4.870	4.870	4.914	112,945	4.8785	0.92%
2006-01-24	0	10.90	10.80	11.00	10.90	10.90	10,000	109,000	10.900	4.825	4.781	4.870	4.825	4.825	22,589	4.8254	0.00%
2006-01-23	0	10.90	10.85	10.95	10.70	10.90	43,000	462,300	10.751	4.825	4.803	4.848	4.737	4.825	97,132	4.7595	0.00%
2006-01-20	0	10.90	10.80	10.90	10.75	10.90	115,000	1,246,450	10.839	4.825	4.781	4.825	4.759	4.825	259,773	4.7982	-0.91%
2006-01-19	0	11.00	10.90	11.00	10.80	11.00	98,000	1,067,200	10.890	4.870	4.825	4.870	4.781	4.870	221,371	4.8209	0.46%
2006-01-18	0	10.95	10.85	10.95	10.80	11.00	16,000	173,950	10.872	4.848	4.803	4.848	4.781	4.870	36,142	4.8129	0.46%
2006-01-17	0	10.90	10.90	10.95	10.85	10.95	40,000	436,200	10.905	4.825	4.825	4.848	4.803	4.848	90,356	4.8276	0.46%
2006-01-16	0	10.85	10.85	10.95	10.85	10.85	4,000	43,400	10.850	4.803	4.803	4.848	4.803	4.803	9,036	4.8032	0.00%
2006-01-13	0	10.85	10.85	10.95	10.85	10.85	2,000	21,700	10.850	4.803	4.803	4.848	4.803	4.803	4,518	4.8032	0.00%
2006-01-12	0	10.85	10.85	10.95	10.85	10.85	10,050	109,040	10.850	4.803	4.803	4.848	4.803	4.803	22,702	4.8031	-1.36%
2006-01-11	0	11.00	10.95	11.00	11.00	11.10	36,000	396,200	11.006	4.870	4.848	4.870	4.870	4.914	81,320	4.8721	1.38%
2006-01-10	0	10.85	10.85	11.00	10.85	11.15	50,000	549,150	10.983	4.803	4.803	4.870	4.803	4.936	112,945	4.8621	-2.69%
2006-01-09	0	11.15	11.15	11.20	11.00	11.20	141,000	1,562,850	11.084	4.936	4.936	4.958	4.870	4.958	318,504	4.9068	1.36%
2006-01-06	0	11.00	11.00	11.10	11.00	11.00	14,000	154,000	11.000	4.870	4.870	4.914	4.870	4.870	31,624	4.8696	0.46%
2006-01-05	0	10.95	10.95	11.05	10.95	10.95	10,000	109,500	10.950	4.848	4.848	4.892	4.848	4.848	22,589	4.8475	0.00%
2006-01-04	0	10.95	10.95	11.05	10.95	10.95	109,000	1,193,550	10.950	4.848	4.848	4.892	4.848	4.848	246,219	4.8475	0.46%
2006-01-03	0	10.90	10.90	11.00	10.90	10.95	11,000	120,400	10.945	4.825	4.825	4.870	4.825	4.848	24,848	4.8455	-0.46%
2005-12-30	0	10.95	10.85	11.10	-	-	0	0	-	4.848	4.803	4.914	-	-	0	-	0.00%
2005-12-29	0	10.95	10.95	11.15	10.90	10.90	8,000	87,200	10.900	4.848	4.848	4.936	4.825	4.825	18,071	4.8254	-0.45%
2005-12-28	0	11.00	10.80	11.15	-	-	0	0	-	4.870	4.781	4.936	-	-	0	-	0.00%
2005-12-23	0	11.00	11.00	11.10	10.90	10.95	13,000	142,200	10.938	4.870	4.870	4.914	4.825	4.848	29,366	4.8424	1.38%
2005-12-22	0	11.00	11.00	11.10	11.00	11.10	397,000	4,370,100	11.008	4.803	4.803	4.847	4.803	4.847	909,178	4.8066	-1.35%
2005-12-21	0	11.15	11.00	11.15	10.95	11.15	167,000	1,848,400	11.068	4.869	4.803	4.869	4.781	4.869	382,450	4.8330	2.76%
2005-12-20	0	10.85	10.85	10.90	10.80	10.90	167,000	1,810,900	10.844	4.738	4.738	4.760	4.716	4.760	382,450	4.7350	-0.46%
2005-12-19	0	10.90	10.90	10.95	10.90	10.90	102,000	1,111,800	10.900	4.760	4.760	4.781	4.760	4.760	233,592	4.7596	-0.46%
2005-12-16	0	10.95	10.75	10.95	10.95	10.95	15,000	164,250	10.950	4.781	4.694	4.781	4.781	4.781	34,352	4.7814	0.46%
2005-12-15	0	10.90	10.90	10.95	10.75	10.95	30,000	324,250	10.808	4.760	4.760	4.781	4.694	4.781	68,704	4.7195	1.40%
2005-12-14	0	10.75	10.75	10.90	10.75	10.75	15,000	161,250	10.750	4.694	4.694	4.760	4.694	4.694	34,352	4.6941	-1.38%
2005-12-13	0	10.90	10.90	11.00	10.80	11.00	61,000	665,850	10.916	4.760	4.760	4.803	4.716	4.803	139,697	4.7664	3.32%
2005-12-12	0	10.55	10.55	10.70	10.50	10.55	409,600	4,320,930	10.549	4.607	4.607	4.672	4.585	4.607	938,033	4.6064	0.00%
2005-12-09	0	10.55	10.50	10.70	-	-	450,000	4,702,500	10.450	4.607	4.585	4.672	-	-	1,030,554	4.5631	0.00%
2005-12-08	0	10.55	10.50	10.65	10.50	10.65	526,000	5,574,400	10.598	4.607	4.585	4.650	4.585	4.650	1,204,604	4.6276	-0.47%
2005-12-07	0	10.60	10.55	10.70	10.50	10.90	14,000	147,700	10.550	4.629	4.607	4.672	4.585	4.760	32,062	4.6067	0.95%
2005-12-06	0	10.50	10.50	10.90	10.50	10.70	38,000	402,900	10.603	4.585	4.585	4.760	4.585	4.672	87,025	4.6297	-2.33%
2005-12-05	0	10.75	10.70	10.80	10.75	10.85	7,500	80,875	10.783	4.694	4.672	4.716	4.694	4.738	17,176	4.7086	-1.38%
2005-12-02	0	10.90	10.80	10.90	10.85	11.00	41,000	446,750	10.896	4.760	4.716	4.760	4.738	4.803	93,895	4.7580	0.00%
2005-12-01	0	10.90	10.75	11.00	10.90	11.10	17,000	187,600	11.035	4.760	4.694	4.803	4.760	4.847	38,932	4.8187	-1.80%
2005-11-30	0	11.10	11.00	11.10	11.10	11.10	28,000	310,800	11.100	4.847	4.803	4.847	4.847	4.847	64,123	4.8469	0.00%
2005-11-29	0	11.10	11.10	11.15	10.95	11.10	3,839,000	36,293,890	9.4540	4.847	4.847	4.869	4.781	4.847	8,791,774	4.1282	0.91%
2005-11-28	0	11.00	10.95	11.10	11.00	11.20	41,000	455,400	11.107	4.803	4.781	4.847	4.803	4.891	93,895	4.8501	0.46%
2005-11-25	0	10.95	10.85	10.95	10.90	10.95	16,000	175,100	10.944	4.781	4.738	4.781	4.760	4.781	36,642	4.7787	0.00%
2005-11-24	0	10.95	10.80	10.95	10.95	11.10	43,000	472,700	10.993	4.781	4.716	4.781	4.781	4.847	98,475	4.8002	-1.35%
2005-11-23	0	11.10	10.70	11.20	10.60	11.10	44,000	479,100	10.889	4.847	4.672	4.891	4.629	4.847	100,765	4.7546	7.25%
2005-11-22	0	10.35	10.30	10.45	-	-	0	0	-	4.519	4.498	4.563	-	-	0	-	0.00%
2005-11-21	0	10.35	10.20	10.40	10.35	10.35	6,000	62,100	10.350	4.519	4.454	4.541	4.519	4.519	13,741	4.5194	-0.96%
2005-11-18	0	10.45	10.35	10.50	10.45	10.45	8,000	83,600	10.450	4.563	4.519	4.585	4.563	4.563	18,321	4.5631	0.00%
2005-11-17	0	10.45	10.40	10.50	10.40	10.45	40,760	424,676	10.419	4.563	4.541	4.585	4.541	4.563	93,345	4.5495	0.00%
2005-11-16	0	10.45	10.40	10.45	10.45	10.45	9,000	94,050	10.450	4.563	4.541	4.563	4.563	4.563	20,611	4.5631	0.48%
2005-11-15	0	10.40	10.40	10.55	10.35	10.40	30,000	311,000	10.367	4.541	4.541	4.607	4.519	4.541	68,704	4.5267	0.00%
2005-11-14	0	10.40	10.35	10.50	10.40	10.40	20,000	208,000	10.400	4.541	4.519	4.585	4.541	4.541	45,802	4.5412	-0.95%
2005-11-11	0	10.50	10.40	10.55	10.40	10.50	63,000	659,700	10.471	4.585	4.541	4.607	4.541	4.585	144,278	4.5724	0.96%
2005-11-10	0	10.40	10.35	10.45	10.40	10.50	25,000	260,200	10.408	4.541	4.519	4.563	4.541	4.585	57,253	4.5447	0.00%
2005-11-09	0	10.40	10.30	10.70	10.35	10.40	40,000	415,000	10.375	4.541	4.498	4.672	4.519	4.541	91,605	4.5303	1.46%
2005-11-08	0	10.25	10.15	10.40	10.15	10.25	13,000	132,650	10.204	4.476	4.432	4.541	4.432	4.476	29,772	4.4556	0.99%
2005-11-07	0	10.15	10.15	10.50	10.00	10.15	50,000	500,550	10.011	4.432	4.432	4.585	4.367	4.432	114,506	4.3714	2.01%
2005-11-04	0	9.950	9.900	10.10	-	-	0	0	-	4.345	4.323	4.410	-	-	0	-	0.00%
2005-11-03	0	9.950	9.900	10.05	9.950	9.950	3,000	29,850	9.9500	4.345	4.323	4.388	4.345	4.345	6,870	4.3447	1.53%
2005-11-02	0	9.800	9.800	10.25	9.800	9.850	18,000	176,650	9.8139	4.279	4.279	4.476	4.279	4.301	41,222	4.2853	-0.51%
2005-11-01	0	9.850	9.800	10.00	9.750	9.850	17,000	166,700	9.8059	4.301	4.279	4.367	4.257	4.301	38,932	4.2818	2.07%
2005-10-31	0	9.650	9.650	10.00	9.650	9.700	30,000	290,000	9.6667	4.214	4.214	4.367	4.214	4.236	68,704	4.2210	-1.03%
2005-10-28	0	9.750	9.700	10.10	9.550	9.750	5,000	47,950	9.5900	4.257	4.236	4.410	4.170	4.257	11,451	4.1876	-1.52%
2005-10-27	0	9.900	9.850	9.950	9.800	10.00	69,000	684,700	9.9232	4.323	4.301	4.345	4.279	4.367	158,018	4.3330	-2.94%
2005-10-26	0	10.20	10.10	10.60	10.20	10.20	8,000	81,600	10.200	4.454	4.410	4.629	4.454	4.454	18,321	4.4539	0.00%
2005-10-25	0	10.20	10.20	10.90	-	-	0	0	-	4.454	4.454	4.760	-	-	0	-	0.00%
2005-10-24	0	10.20	10.05	10.20	10.20	10.50	29,000	300,650	10.367	4.454	4.388	4.454	4.454	4.585	66,414	4.5269	-2.86%
2005-10-21	0	10.50	10.40	10.60	10.50	10.50	21,000	220,500	10.500	4.585	4.541	4.629	4.585	4.585	48,093	4.5849	-3.67%
2005-10-20	0	10.90	-	11.10	10.90	10.90	4,000	43,600	10.900	4.760	-	4.847	4.760	4.760	9,160	4.7596	0.00%
2005-10-19	0	10.90	10.90	11.00	10.90	11.00	56,000	614,400	10.971	4.760	4.760	4.803	4.760	4.803	128,247	4.7908	-0.91%
2005-10-18	0	11.00	11.00	11.15	11.00	11.00	35,840	394,072	10.995	4.803	4.803	4.869	4.803	4.803	82,078	4.8012	2.80%
2005-10-17	0	10.70	10.70	11.00	10.50	10.50	2,000	21,000	10.500	4.672	4.672	4.803	4.585	4.585	4,580	4.5849	-1.38%
2005-10-14	0	10.85	10.65	11.15	10.85	10.85	20,000	217,000	10.850	4.738	4.650	4.869	4.738	4.738	45,802	4.7377	0.00%
2005-10-13	0	10.85	10.85	10.95	10.85	10.90	4,000	43,550	10.888	4.738	4.738	4.781	4.738	4.760	9,160	4.7541	0.00%
2005-10-12	0	10.85	10.75	11.40	10.85	10.85	9,000	97,650	10.850	4.738	4.694	4.978	4.738	4.738	20,611	4.7377	-1.81%
2005-10-10	0	11.05	11.05	11.10	10.90	11.05	10,000	109,900	10.990	4.825	4.825	4.847	4.760	4.825	22,901	4.7989	-1.78%
2005-10-07	0	11.25	11.05	11.50	11.25	11.25	8,000	90,000	11.250	4.912	4.825	5.022	4.912	4.912	18,321	4.9124	0.00%
2005-10-06	0	11.25	11.25	11.50	11.25	11.25	3,000	33,750	11.250	4.912	4.912	5.022	4.912	4.912	6,870	4.9124	-2.17%
2005-10-05	0	11.50	11.35	11.50	11.50	11.50	2,000	23,000	11.500	5.022	4.956	5.022	5.022	5.022	4,580	5.0216	0.00%
2005-10-04	0	11.50	11.45	11.60	11.45	11.50	9,000	103,400	11.489	5.022	5.000	5.065	5.000	5.022	20,611	5.0167	1.32%
2005-10-03	0	11.35	11.35	11.60	11.35	11.35	10,000	113,500	11.350	4.956	4.956	5.065	4.956	4.956	22,901	4.9561	-1.30%
2005-09-30	0	11.50	11.35	11.70	-	-	0	0	-	5.022	4.956	5.109	-	-	0	-	0.00%
2005-09-29	0	11.50	11.50	11.65	-	-	0	0	-	5.022	5.022	5.087	-	-	0	-	0.00%
2005-09-28	0	11.50	11.50	11.70	11.50	11.60	28,000	323,000	11.536	5.022	5.022	5.109	5.022	5.065	64,123	5.0372	0.00%
2005-09-27	0	11.50	11.30	11.70	-	-	0	0	-	5.022	4.934	5.109	-	-	0	-	0.00%
2005-09-26	0	11.50	11.25	11.65	-	-	0	0	-	5.022	4.912	5.087	-	-	0	-	0.00%
2005-09-23	0	11.50	11.50	11.60	11.50	11.50	91,000	1,046,500	11.500	5.022	5.022	5.065	5.022	5.022	208,401	5.0216	0.00%
2005-09-22	0	11.50	11.50	11.75	11.40	12.30	106,000	1,231,650	11.619	5.022	5.022	5.131	4.978	5.371	242,753	5.0737	-2.54%
2005-09-21	0	11.80	11.65	11.80	-	-	0	0	-	5.153	5.087	5.153	-	-	0	-	0.00%
2005-09-20	0	11.80	11.75	11.90	-	-	0	0	-	5.153	5.131	5.196	-	-	0	-	0.00%
2005-09-16	0	11.80	11.75	11.90	11.80	11.90	8,000	94,600	11.825	5.153	5.131	5.196	5.153	5.196	18,321	5.1635	-0.84%
2005-09-15	0	11.90	11.80	12.10	11.90	11.90	4,000	47,600	11.900	5.196	5.153	5.284	5.196	5.196	9,160	5.1962	0.00%
2005-09-14	0	11.90	11.90	12.10	11.80	12.00	13,000	155,500	11.962	5.196	5.196	5.284	5.153	5.240	29,772	5.2231	-0.83%
2005-09-13	0	12.00	11.90	12.10	12.00	12.00	10,000	120,000	12.000	5.240	5.196	5.284	5.240	5.240	22,901	5.2399	-0.83%
2005-09-12	0	12.10	12.00	12.10	12.10	12.20	17,000	206,200	12.129	5.284	5.240	5.284	5.284	5.327	38,932	5.2964	-1.22%
2005-09-09	0	12.25	12.20	12.30	12.20	12.30	15,000	184,050	12.270	5.349	5.327	5.371	5.327	5.371	34,352	5.3578	-0.41%
2005-09-08	0	12.30	12.30	12.40	12.30	12.30	4,000	49,200	12.300	5.371	5.371	5.415	5.371	5.371	9,160	5.3709	-1.60%
2005-09-07	0	12.50	12.30	12.50	-	-	0	0	-	5.458	5.371	5.458	-	-	0	-	0.00%
2005-09-06	0	12.50	12.35	12.50	-	-	0	0	-	5.458	5.393	5.458	-	-	0	-	0.00%
2005-09-05	0	12.50	12.35	12.60	12.50	12.50	6,000	75,000	12.500	5.458	5.393	5.502	5.458	5.458	13,741	5.4582	0.00%
2005-09-02	0	12.50	12.50	12.55	12.35	12.35	9,000	111,150	12.350	5.458	5.458	5.480	5.393	5.393	20,611	5.3927	-0.40%
2005-09-01	0	12.55	12.55	12.60	12.45	12.55	42,000	525,800	12.519	5.480	5.480	5.502	5.436	5.480	96,185	5.4665	0.80%
2005-08-31	0	12.45	12.30	12.50	-	-	0	0	-	5.436	5.371	5.458	-	-	0	-	0.00%
2005-08-30	0	12.45	12.40	12.45	12.40	12.45	9,000	111,700	12.411	5.436	5.415	5.436	5.415	5.436	20,611	5.4194	0.40%
2005-08-29	0	12.40	12.35	12.40	12.40	12.50	7,000	87,200	12.457	5.415	5.393	5.415	5.415	5.458	16,031	5.4395	-0.80%
2005-08-26	0	12.50	12.20	12.55	12.10	12.50	63,000	771,250	12.242	5.458	5.327	5.480	5.284	5.458	144,278	5.3456	3.31%
2005-08-25	0	12.10	12.10	12.45	12.05	12.20	86,000	1,040,700	12.101	5.284	5.284	5.436	5.262	5.327	196,950	5.2841	0.00%
2005-08-24	0	12.10	12.05	12.10	12.10	12.10	5,000	60,500	12.100	5.284	5.262	5.284	5.284	5.284	11,451	5.2836	0.00%
2005-08-23	0	12.10	12.10	12.20	12.10	12.10	9,000	108,900	12.100	5.284	5.284	5.327	5.284	5.284	20,611	5.2836	1.68%
2005-08-22	0	11.90	11.90	12.20	11.65	12.20	15,000	179,800	11.987	5.196	5.196	5.327	5.087	5.327	34,352	5.2341	-1.65%
2005-08-19	0	12.10	12.10	12.40	12.10	12.40	14,000	170,300	12.164	5.284	5.284	5.415	5.284	5.415	32,062	5.3116	-1.06%
2005-08-18	0	12.45	12.45	12.55	12.45	12.55	12,000	150,200	12.517	5.340	5.340	5.383	5.340	5.383	27,976	5.3689	-0.80%
2005-08-17	0	12.55	12.45	12.65	12.40	12.60	18,000	225,700	12.539	5.383	5.340	5.426	5.319	5.405	41,964	5.3785	-0.40%
2005-08-16	0	12.60	12.50	12.60	12.50	12.60	19,000	237,700	12.511	5.405	5.362	5.405	5.362	5.405	44,295	5.3663	0.80%
2005-08-15	0	12.50	12.50	12.70	12.50	12.60	7,000	88,000	12.571	5.362	5.362	5.448	5.362	5.405	16,319	5.3924	0.00%
2005-08-12	0	12.50	12.50	12.55	-	-	0	0	-	5.362	5.362	5.383	-	-	0	-	0.00%
2005-08-11	0	12.50	12.45	12.55	12.45	12.50	3,696	45,976	12.439	5.362	5.340	5.383	5.340	5.362	8,617	5.3358	0.40%
2005-08-10	0	12.45	12.45	12.60	12.45	12.50	127,000	1,585,850	12.487	5.340	5.340	5.405	5.340	5.362	296,077	5.3562	0.00%
2005-08-09	0	12.45	12.45	12.70	12.45	12.55	62,000	776,250	12.520	5.340	5.340	5.448	5.340	5.383	144,542	5.3704	-1.19%
2005-08-08	0	12.60	12.55	12.60	12.60	12.60	7,000	88,200	12.600	5.405	5.383	5.405	5.405	5.405	16,319	5.4047	-0.40%
2005-08-05	0	12.65	12.65	12.85	12.65	12.85	46,000	587,800	12.778	5.426	5.426	5.512	5.426	5.512	107,241	5.4811	-1.17%
2005-08-04	0	12.80	12.80	12.85	12.80	12.85	56,000	717,350	12.810	5.490	5.490	5.512	5.490	5.512	130,554	5.4947	0.39%
2005-08-03	0	12.75	12.55	12.75	12.55	12.75	33,000	416,700	12.627	5.469	5.383	5.469	5.383	5.469	76,933	5.4164	0.00%
2005-08-02	0	12.75	12.70	12.75	12.40	12.75	66,000	836,950	12.681	5.469	5.448	5.469	5.319	5.469	153,867	5.4394	0.39%
2005-08-01	0	12.70	12.60	12.70	12.60	12.70	27,000	340,600	12.615	5.448	5.405	5.448	5.405	5.448	62,946	5.4110	2.42%
2005-07-29	0	12.40	12.35	12.55	12.40	12.50	28,000	347,700	12.418	5.319	5.297	5.383	5.319	5.362	65,277	5.3265	-0.40%
2005-07-28	0	12.45	12.45	12.60	12.40	12.50	40,000	498,450	12.461	5.340	5.340	5.405	5.319	5.362	93,253	5.3452	-1.19%
2005-07-27	0	12.60	12.50	12.60	12.50	12.60	42,000	526,400	12.533	5.405	5.362	5.405	5.362	5.405	97,915	5.3761	1.20%
2005-07-26	0	12.45	12.30	12.50	-	-	0	0	-	5.340	5.276	5.362	-	-	0	-	0.00%
2005-07-25	0	12.45	12.40	12.50	12.45	12.50	45,000	561,400	12.476	5.340	5.319	5.362	5.340	5.362	104,909	5.3513	0.00%
2005-07-22	0	12.45	12.40	12.50	12.10	12.45	21,000	260,150	12.388	5.340	5.319	5.362	5.190	5.340	48,958	5.3138	1.63%
2005-07-21	0	12.25	12.25	12.40	12.20	12.40	31,000	379,650	12.247	5.255	5.255	5.319	5.233	5.319	72,271	5.2532	-1.21%
2005-07-20	0	12.40	12.30	12.40	12.20	12.40	7,000	85,600	12.229	5.319	5.276	5.319	5.233	5.319	16,319	5.2453	-0.40%
2005-07-19	0	12.45	12.30	12.45	12.50	12.50	2,000	25,000	12.500	5.340	5.276	5.340	5.362	5.362	4,663	5.3618	-0.40%
2005-07-18	0	12.50	12.30	12.55	12.50	12.55	22,000	275,850	12.539	5.362	5.276	5.383	5.362	5.383	51,289	5.3783	0.00%
2005-07-15	0	12.50	12.35	12.50	12.30	12.50	62,000	768,350	12.393	5.362	5.297	5.362	5.276	5.362	144,542	5.3158	1.63%
2005-07-14	0	12.30	12.25	12.35	12.25	12.35	49,000	602,450	12.295	5.276	5.255	5.297	5.255	5.297	114,235	5.2738	0.41%
2005-07-13	0	12.25	12.20	12.25	12.25	12.25	3,000	36,750	12.250	5.255	5.233	5.255	5.255	5.255	6,994	5.2545	0.41%
2005-07-12	0	12.20	12.00	12.20	12.00	12.25	13,000	158,200	12.169	5.233	5.147	5.233	5.147	5.255	30,307	5.2199	1.67%
2005-07-11	0	12.00	12.00	12.30	11.85	11.90	72,180	856,279	11.863	5.147	5.147	5.276	5.083	5.104	168,274	5.0886	0.84%
2005-07-08	0	11.90	11.70	11.90	11.90	12.10	105,000	1,254,750	11.950	5.104	5.019	5.104	5.104	5.190	244,788	5.1259	-1.65%
2005-07-07	0	12.10	12.05	12.15	12.10	12.15	12,000	145,550	12.129	5.190	5.169	5.212	5.190	5.212	27,976	5.2027	-0.82%
2005-07-06	0	12.20	12.15	12.35	12.15	12.20	18,000	219,450	12.192	5.233	5.212	5.297	5.212	5.233	41,964	5.2295	-1.21%
2005-07-05	0	12.35	12.10	12.40	12.20	12.35	76,000	935,200	12.305	5.297	5.190	5.319	5.233	5.297	177,180	5.2782	0.82%
2005-07-04	0	12.25	12.25	12.30	11.95	12.25	69,000	841,900	12.201	5.255	5.255	5.276	5.126	5.255	160,861	5.2337	2.51%
2005-06-30	0	11.95	11.95	12.20	11.95	12.25	106,000	1,276,050	12.038	5.126	5.126	5.233	5.126	5.255	247,120	5.1637	-1.65%
2005-06-29	0	12.15	12.10	12.20	11.90	12.90	182,000	2,255,900	12.395	5.212	5.190	5.233	5.104	5.533	424,300	5.3168	-4.33%
2005-06-28	0	12.70	12.55	12.70	12.45	12.75	182,000	2,299,750	12.636	5.448	5.383	5.448	5.340	5.469	424,300	5.4201	2.42%
2005-06-27	0	12.40	12.40	12.45	12.35	12.50	104,000	1,291,600	12.419	5.319	5.319	5.340	5.297	5.362	242,457	5.3271	0.81%
2005-06-24	0	12.30	12.30	12.35	12.10	12.30	159,220	1,947,562	12.232	5.276	5.276	5.297	5.190	5.276	371,192	5.2468	2.50%
2005-06-23	0	12.00	12.00	12.25	11.80	12.00	126,000	1,497,868	11.888	5.147	5.147	5.255	5.062	5.147	293,746	5.0992	2.13%
2005-06-22	0	11.75	11.70	11.80	11.60	11.75	35,000	407,750	11.650	5.040	5.019	5.062	4.976	5.040	81,596	4.9972	0.86%
2005-06-21	0	11.65	11.65	11.75	11.55	11.55	13,000	150,700	11.592	4.997	4.997	5.040	4.954	4.954	30,307	4.9724	-0.43%
2005-06-20	0	11.70	11.65	11.70	11.70	11.75	9,000	105,500	11.722	5.019	4.997	5.019	5.019	5.040	20,982	5.0282	0.00%
2005-06-17	0	11.70	11.70	11.75	11.60	11.75	46,000	537,350	11.682	5.019	5.019	5.040	4.976	5.040	107,241	5.0107	0.43%
2005-06-16	0	11.65	11.65	11.70	11.50	11.60	9,000	104,250	11.583	4.997	4.997	5.019	4.933	4.976	20,982	4.9686	0.43%
2005-06-15	0	11.60	11.60	11.65	11.60	11.60	30,000	348,000	11.600	4.976	4.976	4.997	4.976	4.976	69,940	4.9757	0.00%
2005-06-14	0	11.60	11.50	11.60	11.60	11.60	6,000	69,600	11.600	4.976	4.933	4.976	4.976	4.976	13,988	4.9757	0.87%
2005-06-13	0	11.50	11.30	11.70	11.50	11.60	27,680	319,134	11.529	4.933	4.847	5.019	4.933	4.976	64,531	4.9454	-0.86%
2005-06-10	0	11.60	11.55	11.60	11.60	11.60	9,000	104,400	11.600	4.976	4.954	4.976	4.976	4.976	20,982	4.9757	0.00%
2005-06-09	0	11.60	11.60	11.75	11.60	11.60	2,000	23,200	11.600	4.976	4.976	5.040	4.976	4.976	4,663	4.9757	-0.85%
2005-06-08	0	11.70	11.55	11.70	-	-	0	0	-	5.019	4.954	5.019	-	-	0	-	-0.43%
2005-06-07	0	11.75	11.60	11.75	-	-	0	0	-	5.040	4.976	5.040	-	-	0	-	0.00%
2005-06-06	0	11.75	11.70	11.75	11.70	11.75	24,000	281,300	11.721	5.040	5.019	5.040	5.019	5.040	55,952	5.0276	1.29%
2005-06-03	0	11.60	11.55	11.70	-	-	0	0	-	4.976	4.954	5.019	-	-	0	-	0.00%
2005-06-02	0	11.60	11.60	11.70	11.60	11.75	11,000	128,650	11.695	4.976	4.976	5.019	4.976	5.040	25,644	5.0167	-1.69%
2005-06-01	0	11.80	11.60	11.80	11.80	11.80	3,000	35,400	11.800	5.062	4.976	5.062	5.062	5.062	6,994	5.0615	0.85%
2005-05-31	0	11.70	11.70	11.80	11.60	11.70	7,000	81,500	11.643	5.019	5.019	5.062	4.976	5.019	16,319	4.9941	1.30%
2005-05-30	0	11.55	11.55	11.60	11.45	11.50	5,000	57,400	11.480	4.954	4.954	4.976	4.911	4.933	11,657	4.9243	-0.43%
2005-05-27	0	11.60	11.30	11.60	11.60	11.60	10,000	116,000	11.600	4.976	4.847	4.976	4.976	4.976	23,313	4.9757	0.87%
2005-05-26	0	11.50	11.30	11.65	-	-	0	0	-	4.933	4.847	4.997	-	-	0	-	0.00%
2005-05-25	0	11.50	11.20	11.55	11.50	11.50	67,000	770,500	11.500	4.933	4.804	4.954	4.933	4.933	156,198	4.9328	-0.86%
2005-05-24	0	11.60	11.50	11.65	11.60	11.60	3,000	34,800	11.600	4.976	4.933	4.997	4.976	4.976	6,994	4.9757	0.87%
2005-05-23	0	11.50	11.50	11.55	11.50	11.50	59,000	678,500	11.500	4.933	4.933	4.954	4.933	4.933	137,548	4.9328	0.00%
2005-05-20	0	11.50	11.50	11.55	11.50	11.50	71,000	816,500	11.500	4.933	4.933	4.954	4.933	4.933	165,523	4.9328	0.00%
2005-05-19	0	11.50	11.50	11.55	11.45	11.50	115,000	1,322,450	11.500	4.933	4.933	4.954	4.911	4.933	268,101	4.9326	1.77%
2005-05-18	0	11.30	11.30	11.50	11.30	11.30	19,000	214,700	11.300	4.847	4.847	4.933	4.847	4.847	44,295	4.8470	-0.44%
2005-05-17	0	11.35	11.35	11.50	11.35	11.65	21,000	243,600	11.600	4.868	4.868	4.933	4.868	4.997	48,958	4.9757	-1.30%
2005-05-13	0	11.50	11.50	11.55	11.20	11.55	166,000	1,899,300	11.442	4.933	4.933	4.954	4.804	4.954	386,999	4.9078	-0.43%
2005-05-12	0	11.55	11.50	11.60	11.55	11.60	78,000	902,050	11.565	4.954	4.933	4.976	4.954	4.976	181,843	4.9606	-0.86%
2005-05-11	0	11.65	11.65	11.80	11.65	11.75	11,000	128,800	11.709	4.997	4.997	5.062	4.997	5.040	25,644	5.0225	-1.27%
2005-05-10	0	11.80	11.75	11.85	11.70	11.90	66,000	777,100	11.774	5.062	5.040	5.083	5.019	5.104	153,867	5.0505	1.72%
2005-05-09	0	11.60	11.55	11.60	11.35	11.60	273,000	3,140,300	11.503	4.976	4.954	4.976	4.868	4.976	636,449	4.9341	0.87%
2005-05-06	0	11.50	11.50	11.55	11.45	11.55	18,000	207,000	11.500	4.933	4.933	4.954	4.911	4.954	41,964	4.9328	0.44%
2005-05-05	0	11.45	11.45	11.55	11.35	11.55	122,000	1,397,000	11.451	4.911	4.911	4.954	4.868	4.954	284,421	4.9117	1.78%
2005-05-04	0	11.25	11.25	11.30	11.15	11.40	141,000	1,590,900	11.283	4.826	4.826	4.847	4.783	4.890	328,716	4.8397	-1.75%
2005-05-03	0	11.45	11.45	11.50	11.40	11.50	182,000	2,082,100	11.440	4.911	4.911	4.933	4.890	4.933	424,300	4.9071	0.44%
2005-04-29	0	11.40	11.40	11.50	11.30	11.30	8,000	90,400	11.300	4.890	4.890	4.933	4.847	4.847	18,651	4.8470	-0.87%
2005-04-28	0	11.50	11.30	11.55	11.50	11.55	51,000	586,750	11.505	4.933	4.847	4.954	4.933	4.954	118,897	4.9349	-0.86%
2005-04-27	0	11.60	11.55	11.60	11.50	11.65	29,000	335,250	11.560	4.976	4.954	4.976	4.933	4.997	67,608	4.9587	0.00%
2005-04-26	0	11.60	11.60	11.65	11.55	11.60	35,000	404,500	11.557	4.976	4.976	4.997	4.954	4.976	81,596	4.9573	0.43%
2005-04-25	0	11.55	11.50	11.60	11.50	11.60	101,720	1,175,634	11.558	4.954	4.933	4.976	4.933	4.976	237,142	4.9575	0.43%
2005-04-22	0	11.50	11.45	11.50	11.40	11.50	39,000	448,300	11.495	4.933	4.911	4.933	4.890	4.933	90,921	4.9306	0.00%
2005-04-21	0	11.50	11.45	11.50	11.50	11.50	14,000	161,000	11.500	4.933	4.911	4.933	4.933	4.933	32,638	4.9328	1.32%
2005-04-20	0	11.35	11.35	11.60	-	-	0	0	-	4.868	4.868	4.976	-	-	0	-	0.00%
2005-04-19	0	11.35	11.35	11.45	11.30	11.45	107,000	1,215,200	11.357	4.868	4.868	4.911	4.847	4.911	249,451	4.8715	0.44%
2005-04-18	0	11.30	11.05	11.40	11.30	11.70	49,000	569,000	11.612	4.847	4.740	4.890	4.847	5.019	114,235	4.9810	-4.64%
2005-04-15	0	11.85	11.80	12.05	11.85	12.10	34,000	406,950	11.969	5.083	5.062	5.169	5.083	5.190	79,265	5.1341	-1.66%
2005-04-14	0	12.05	12.00	12.15	12.05	12.15	33,000	398,150	12.065	5.169	5.147	5.212	5.169	5.212	76,933	5.1753	-2.43%
2005-04-13	0	12.35	12.35	12.40	12.30	12.30	10,000	123,000	12.300	5.297	5.297	5.319	5.276	5.276	23,313	5.2760	-0.80%
2005-04-12	0	12.45	12.30	12.45	-	-	0	0	-	5.340	5.276	5.340	-	-	0	-	0.00%
2005-04-11	0	12.45	12.40	12.50	12.45	12.45	26,000	323,700	12.450	5.340	5.319	5.362	5.340	5.340	60,614	5.3403	-0.80%
2005-04-08	0	12.55	12.40	12.55	12.55	12.60	124,000	1,556,550	12.553	5.383	5.319	5.383	5.383	5.405	289,083	5.3844	1.21%
2005-04-07	0	12.40	12.40	12.45	12.40	12.50	46,840	581,348	12.411	5.319	5.319	5.340	5.319	5.362	109,199	5.3238	-0.80%
2005-04-06	0	12.50	12.40	12.50	12.50	12.65	38,000	475,450	12.512	5.362	5.319	5.362	5.362	5.426	88,590	5.3669	0.00%
2005-04-04	0	12.50	12.25	12.65	12.00	12.50	164,420	1,993,756	12.126	5.362	5.255	5.426	5.147	5.362	383,315	5.2014	3.31%
2005-04-01	0	12.10	12.00	12.20	11.95	12.10	42,500	509,800	11.995	5.190	5.147	5.233	5.126	5.190	99,081	5.1453	0.83%
2005-03-31	0	12.00	12.00	12.30	11.80	12.00	93,000	1,112,700	11.965	5.147	5.147	5.276	5.062	5.147	216,812	5.1321	-2.83%
2005-03-30	0	12.35	12.35	12.45	12.00	12.30	11,000	132,500	12.045	5.297	5.297	5.340	5.147	5.276	25,644	5.1668	0.00%
2005-03-29	0	12.35	12.35	12.50	12.30	12.50	18,000	223,300	12.406	5.297	5.297	5.362	5.276	5.362	41,964	5.3213	-2.76%
2005-03-24	0	12.70	12.70	12.75	12.50	12.75	34,000	427,950	12.587	5.448	5.448	5.469	5.362	5.469	79,265	5.3990	-0.78%
2005-03-23	0	12.80	12.55	12.80	12.50	12.80	131,000	1,651,750	12.609	5.490	5.383	5.490	5.362	5.490	305,402	5.4084	0.00%
2005-03-22	0	12.80	12.80	12.90	12.65	13.10	48,200	618,620	12.834	5.490	5.490	5.533	5.426	5.619	112,369	5.5052	-4.12%
2005-03-21	0	13.35	13.35	13.40	13.20	13.30	14,000	185,400	13.243	5.726	5.726	5.748	5.662	5.705	32,638	5.6804	0.00%
2005-03-18	0	13.35	13.30	13.40	13.35	13.35	12,000	160,200	13.350	5.726	5.705	5.748	5.726	5.726	27,976	5.7264	0.00%
2005-03-17	0	13.35	13.30	13.45	13.30	13.50	20,000	267,700	13.385	5.726	5.705	5.769	5.705	5.791	46,626	5.7414	0.00%
2005-03-16	0	13.35	13.30	13.40	13.25	13.50	75,000	998,900	13.319	5.726	5.705	5.748	5.683	5.791	174,849	5.7129	-1.48%
2005-03-15	0	13.55	13.45	13.60	13.25	14.00	144,000	1,957,650	13.595	5.812	5.769	5.834	5.683	6.005	335,710	5.8314	-3.21%
2005-03-14	0	14.00	13.95	14.10	13.75	14.30	39,000	546,250	14.006	6.005	5.984	6.048	5.898	6.134	90,921	6.0079	-1.41%
2005-03-11	0	14.20	14.15	14.25	13.55	14.30	257,000	3,580,150	13.931	6.091	6.070	6.112	5.812	6.134	599,148	5.9754	5.19%
2005-03-10	0	13.50	13.50	13.60	13.20	13.50	175,000	2,345,500	13.403	5.791	5.791	5.834	5.662	5.791	407,980	5.7491	0.75%
2005-03-09	0	13.40	13.40	13.45	13.20	13.40	106,000	1,413,500	13.335	5.748	5.748	5.769	5.662	5.748	247,120	5.7199	1.52%
2005-03-08	0	13.20	13.10	13.20	13.00	13.30	127,000	1,668,400	13.137	5.662	5.619	5.662	5.576	5.705	296,077	5.6350	-0.75%
2005-03-07	0	13.30	13.30	13.35	13.30	13.45	217,609	2,905,978	13.354	5.705	5.705	5.726	5.705	5.769	507,315	5.7281	0.38%
2005-03-04	0	13.25	13.15	13.30	13.15	13.30	103,000	1,358,800	13.192	5.683	5.641	5.705	5.641	5.705	240,126	5.6587	0.76%
2005-03-03	0	13.15	13.15	13.20	12.60	13.15	210,000	2,705,900	12.885	5.641	5.641	5.662	5.405	5.641	489,577	5.5270	3.54%
2005-03-02	0	12.70	12.70	12.75	12.50	12.70	60,000	759,800	12.663	5.448	5.448	5.469	5.362	5.448	139,879	5.4318	0.40%
2005-03-01	0	12.65	12.60	12.65	12.40	12.65	66,000	828,100	12.547	5.426	5.405	5.426	5.319	5.426	153,867	5.3819	0.80%
2005-02-28	0	12.55	12.55	12.60	12.55	12.55	45,000	564,750	12.550	5.383	5.383	5.405	5.383	5.383	104,909	5.3832	1.21%
2005-02-25	0	12.40	12.40	12.50	12.30	12.40	91,000	1,125,050	12.363	5.319	5.319	5.362	5.276	5.319	212,150	5.3031	1.64%
2005-02-24	0	12.20	12.15	12.20	12.10	12.20	105,000	1,278,100	12.172	5.233	5.212	5.233	5.190	5.233	244,788	5.2212	0.83%
2005-02-23	0	12.10	12.05	12.15	12.10	12.10	8,000	96,800	12.100	5.190	5.169	5.212	5.190	5.190	18,651	5.1902	0.41%
2005-02-22	0	12.05	12.00	12.10	12.05	12.15	95,000	1,147,900	12.083	5.169	5.147	5.190	5.169	5.212	221,475	5.1830	-0.41%
2005-02-21	0	12.10	12.10	12.15	11.95	12.20	48,000	581,550	12.116	5.190	5.190	5.212	5.126	5.233	111,903	5.1969	0.83%
2005-02-18	0	12.00	11.90	12.05	11.60	12.00	95,970	1,136,058	11.838	5.147	5.104	5.169	4.976	5.147	223,736	5.0777	1.69%
2005-02-17	0	11.80	11.75	11.85	11.80	11.80	4,000	47,200	11.800	5.062	5.040	5.083	5.062	5.062	9,325	5.0615	-0.42%
2005-02-16	0	11.85	11.70	11.90	11.60	11.85	221,500	2,583,450	11.663	5.083	5.019	5.104	4.976	5.083	516,387	5.0029	2.60%
2005-02-15	0	11.55	11.50	11.60	11.50	11.55	68,840	793,142	11.522	4.954	4.933	4.976	4.933	4.954	160,488	4.9421	0.87%
2005-02-14	0	11.45	11.45	11.50	11.40	11.50	19,000	217,300	11.437	4.911	4.911	4.933	4.890	4.933	44,295	4.9057	-0.43%
2005-02-08	0	11.50	11.30	11.55	11.40	11.50	79,950	918,438	11.488	4.933	4.847	4.954	4.890	4.933	186,389	4.9275	3.14%
2005-02-07	0	11.15	11.15	11.30	-	-	0	0	-	4.783	4.783	4.847	-	-	0	-	0.90%
2005-02-04	0	11.05	11.05	11.20	11.00	11.05	25,000	275,150	11.006	4.740	4.740	4.804	4.718	4.740	58,283	4.7209	0.00%
2005-02-03	0	11.05	11.05	11.20	11.00	11.00	74,000	814,000	11.000	4.740	4.740	4.804	4.718	4.718	172,517	4.7184	-0.45%
2005-02-02	0	11.10	11.05	11.20	11.05	11.15	22,750	252,013	11.077	4.761	4.740	4.804	4.740	4.783	53,037	4.7516	-2.20%
2005-02-01	0	11.35	11.30	11.35	11.35	11.40	33,000	375,150	11.368	4.868	4.847	4.868	4.868	4.890	76,933	4.8763	-1.30%
2005-01-31	0	11.50	11.50	11.55	11.50	11.55	72,000	828,900	11.513	4.933	4.933	4.954	4.933	4.954	167,855	4.9382	-0.86%
2005-01-28	0	11.60	11.55	11.60	11.50	11.60	44,100	509,380	11.551	4.976	4.954	4.976	4.933	4.976	102,811	4.9545	0.43%
2005-01-27	0	11.55	11.55	11.60	11.45	11.70	91,000	1,051,450	11.554	4.954	4.954	4.976	4.911	5.019	212,150	4.9562	1.32%
2005-01-26	0	11.40	11.35	11.40	11.30	11.40	55,000	625,900	11.380	4.890	4.868	4.890	4.847	4.890	128,222	4.8814	-0.87%
2005-01-25	0	11.50	11.20	11.50	10.90	11.50	140,180	1,555,294	11.095	4.933	4.804	4.933	4.675	4.933	326,804	4.7591	5.99%
2005-01-24	0	10.85	10.85	10.90	10.85	10.90	68,000	738,200	10.856	4.654	4.654	4.675	4.654	4.675	158,530	4.6565	0.00%
2005-01-21	0	10.85	10.75	10.90	10.75	10.85	58,000	625,300	10.781	4.654	4.611	4.675	4.611	4.654	135,216	4.6244	0.93%
2005-01-20	0	10.75	10.60	10.80	10.75	10.75	54,000	579,900	10.739	4.611	4.547	4.633	4.611	4.611	125,891	4.6064	0.00%
2005-01-19	0	10.75	10.70	10.80	10.60	10.75	115,000	1,223,600	10.640	4.611	4.590	4.633	4.547	4.611	268,101	4.5639	1.42%
2005-01-18	0	10.60	10.40	10.65	10.40	10.60	58,000	613,600	10.579	4.547	4.461	4.568	4.461	4.547	135,216	4.5379	1.92%
2005-01-17	0	10.40	10.40	10.50	10.35	10.40	68,000	706,600	10.391	4.461	4.461	4.504	4.440	4.461	158,530	4.4572	0.00%
2005-01-14	0	10.40	10.40	10.50	10.35	10.50	183,000	1,914,550	10.462	4.461	4.461	4.504	4.440	4.504	426,631	4.4876	-0.95%
2005-01-13	0	10.50	10.45	10.55	10.45	10.50	7,650	80,030	10.461	4.504	4.482	4.525	4.482	4.504	17,835	4.4874	0.48%
2005-01-12	0	10.45	10.40	10.50	10.40	10.55	62,000	649,100	10.469	4.482	4.461	4.504	4.461	4.525	144,542	4.4907	-1.42%
2005-01-11	0	10.60	10.50	10.60	10.45	10.60	148,000	1,559,800	10.539	4.547	4.504	4.547	4.482	4.547	345,035	4.5207	1.92%
2005-01-10	0	10.40	10.40	10.50	10.10	10.40	250,000	2,551,700	10.207	4.461	4.461	4.504	4.332	4.461	582,829	4.3781	2.97%
2005-01-07	0	10.10	10.10	10.20	10.00	10.20	333,000	3,364,000	10.102	4.332	4.332	4.375	4.289	4.375	776,328	4.3332	0.00%
2005-01-06	0	10.10	10.05	10.15	10.05	10.10	73,000	735,900	10.081	4.332	4.311	4.354	4.311	4.332	170,186	4.3241	0.50%
2005-01-05	0	10.05	10.00	10.10	9.800	10.05	115,000	1,152,850	10.025	4.311	4.289	4.332	4.204	4.311	268,101	4.3001	-0.99%
2005-01-04	0	10.15	10.10	10.15	10.00	10.15	250,000	2,515,950	10.064	4.354	4.332	4.354	4.289	4.354	582,829	4.3168	1.00%
2005-01-03	0	10.05	10.00	10.10	10.00	10.05	41,000	410,250	10.006	4.311	4.289	4.332	4.289	4.311	95,584	4.2920	-0.50%
2004-12-31	0	10.10	10.00	10.10	10.10	10.20	10,000	101,800	10.180	4.332	4.289	4.332	4.332	4.375	23,313	4.3666	0.00%
2004-12-30	0	10.10	10.00	10.10	10.00	10.10	141,000	1,412,650	10.019	4.332	4.289	4.332	4.289	4.332	328,716	4.2975	1.00%
2004-12-29	0	10.00	10.00	10.10	10.00	10.05	91,000	910,050	10.001	4.289	4.289	4.332	4.289	4.311	212,150	4.2897	-0.50%
2004-12-28	0	10.05	10.00	10.10	10.05	10.10	53,000	533,100	10.058	4.311	4.289	4.332	4.311	4.332	123,560	4.3145	0.50%
2004-12-24	0	10.00	10.00	10.10	10.00	10.00	45,000	450,000	10.000	4.289	4.289	4.332	4.289	4.289	104,909	4.2894	-0.99%
2004-12-23	0	10.10	10.00	10.10	10.00	10.10	142,000	1,424,100	10.029	4.332	4.289	4.332	4.289	4.332	331,047	4.3018	1.51%
2004-12-22	0	10.10	10.00	10.10	9.950	10.10	218,000	2,180,600	10.003	4.268	4.226	4.268	4.205	4.268	515,889	4.2269	1.51%
2004-12-21	0	9.950	9.950	10.00	9.700	9.950	326,000	3,211,000	9.8497	4.205	4.205	4.226	4.099	4.205	771,467	4.1622	2.58%
2004-12-20	0	9.700	9.600	9.700	9.700	9.700	23,000	223,100	9.7000	4.099	4.057	4.099	4.099	4.099	54,429	4.0989	0.52%
2004-12-17	0	9.650	9.600	9.650	9.600	9.650	76,000	730,750	9.6151	4.078	4.057	4.078	4.057	4.078	179,851	4.0631	0.52%
2004-12-16	0	9.600	9.600	9.650	9.600	9.650	22,000	212,200	9.6455	4.057	4.057	4.078	4.057	4.078	52,062	4.0759	0.00%
2004-12-15	0	9.600	9.600	9.650	9.550	9.600	55,000	527,950	9.5991	4.057	4.057	4.078	4.036	4.057	130,155	4.0563	-0.52%
2004-12-14	0	9.650	9.550	9.650	9.600	9.650	96,000	919,650	9.5797	4.078	4.036	4.078	4.057	4.078	227,180	4.0481	0.00%
2004-12-13	0	9.650	9.600	9.650	9.300	9.650	281,000	2,671,050	9.5055	4.078	4.057	4.078	3.930	4.078	664,976	4.0168	2.66%
2004-12-10	0	9.400	9.400	9.450	9.350	9.400	95,000	892,400	9.3937	3.972	3.972	3.993	3.951	3.972	224,814	3.9695	1.08%
2004-12-09	0	9.300	9.300	9.400	9.300	9.300	10,000	93,000	9.3000	3.930	3.930	3.972	3.930	3.930	23,665	3.9299	0.00%
2004-12-08	0	9.300	9.200	9.300	9.100	9.400	141,000	1,302,750	9.2394	3.930	3.888	3.930	3.845	3.972	333,671	3.9043	-1.59%
2004-12-07	0	9.450	9.300	9.500	9.300	9.500	60,000	563,950	9.3992	3.993	3.930	4.014	3.930	4.014	141,988	3.9718	0.00%
2004-12-06	0	9.450	9.400	9.500	9.450	9.700	54,000	515,400	9.5444	3.993	3.972	4.014	3.993	4.099	127,789	4.0332	1.61%
2004-12-03	0	9.300	9.250	9.300	9.250	9.350	110,000	1,025,000	9.3182	3.930	3.909	3.930	3.909	3.951	260,311	3.9376	-1.06%
2004-12-02	0	9.400	9.350	9.400	9.350	9.450	174,000	1,634,600	9.3943	3.972	3.951	3.972	3.951	3.993	411,764	3.9697	-0.53%
2004-12-01	0	9.450	9.400	9.450	9.350	9.500	126,000	1,188,350	9.4313	3.993	3.972	3.993	3.951	4.014	298,174	3.9854	-0.53%
2004-11-30	0	9.500	9.450	9.500	9.450	9.550	145,000	1,379,000	9.5103	4.014	3.993	4.014	3.993	4.036	343,137	4.0188	-0.52%
2004-11-29	0	9.550	9.450	9.550	9.450	9.600	171,000	1,627,250	9.5161	4.036	3.993	4.036	3.993	4.057	404,665	4.0212	2.69%
2004-11-26	0	9.300	9.350	9.400	9.150	9.300	79,000	732,050	9.2665	3.930	3.951	3.972	3.867	3.930	186,951	3.9157	0.00%
2004-11-25	0	9.300	9.300	9.400	9.300	9.500	196,000	1,834,200	9.3582	3.930	3.930	3.972	3.930	4.014	463,827	3.9545	-2.62%
2004-11-24	0	9.550	9.450	9.550	9.550	9.650	206,000	1,977,250	9.5983	4.036	3.993	4.036	4.036	4.078	487,491	4.0560	-0.52%
2004-11-23	0	9.600	9.550	9.600	9.400	9.600	154,000	1,463,300	9.5019	4.057	4.036	4.057	3.972	4.057	364,435	4.0153	1.05%
2004-11-22	0	9.500	9.450	9.500	9.300	9.500	48,000	451,000	9.3958	4.014	3.993	4.014	3.930	4.014	113,590	3.9704	2.15%
2004-11-19	0	9.300	9.250	9.300	9.100	9.300	64,000	589,350	9.2086	3.930	3.909	3.930	3.845	3.930	151,454	3.8913	1.64%
2004-11-18	0	9.150	9.100	9.150	9.050	9.150	124,000	1,126,050	9.0810	3.867	3.845	3.867	3.824	3.867	293,441	3.8374	1.10%
2004-11-17	0	9.050	9.000	9.050	8.900	9.050	222,000	1,993,350	8.9791	3.824	3.803	3.824	3.761	3.824	525,355	3.7943	1.69%
2004-11-16	0	8.900	8.850	8.950	8.900	8.900	56,000	498,400	8.9000	3.761	3.740	3.782	3.761	3.761	132,522	3.7609	0.00%
2004-11-15	0	8.900	8.900	8.950	8.850	8.950	146,000	1,297,250	8.8853	3.761	3.761	3.782	3.740	3.782	345,503	3.7547	0.56%
2004-11-12	0	8.850	8.850	8.900	8.850	8.900	270,740	2,397,925	8.8569	3.740	3.740	3.761	3.740	3.761	640,696	3.7427	0.00%
2004-11-11	0	8.850	8.850	8.900	8.850	8.900	270,000	2,392,750	8.8620	3.740	3.740	3.761	3.740	3.761	638,945	3.7448	0.00%
2004-11-10	0	8.850	8.800	8.900	8.800	8.900	149,000	1,317,600	8.8430	3.740	3.719	3.761	3.719	3.761	352,603	3.7368	0.57%
2004-11-09	0	8.800	8.750	8.800	8.800	8.950	201,000	1,780,400	8.8577	3.719	3.698	3.719	3.719	3.782	475,659	3.7430	1.15%
2004-11-08	0	8.700	8.700	8.750	8.700	9.000	108,000	958,900	8.8787	3.676	3.676	3.698	3.676	3.803	255,578	3.7519	-1.69%
2004-11-05	0	8.850	8.850	8.900	8.700	8.900	257,000	2,266,000	8.8171	3.740	3.740	3.761	3.676	3.761	608,181	3.7259	2.31%
2004-11-04	0	8.650	8.650	8.700	8.650	8.700	173,000	1,496,950	8.6529	3.655	3.655	3.676	3.655	3.676	409,398	3.6565	0.58%
2004-11-03	0	8.600	8.600	8.650	8.600	8.600	32,000	275,200	8.6000	3.634	3.634	3.655	3.634	3.634	75,727	3.6341	-0.58%
2004-11-02	0	8.650	8.550	8.650	8.600	8.700	69,000	595,650	8.6326	3.655	3.613	3.655	3.634	3.676	163,286	3.6479	1.17%
2004-11-01	0	8.550	8.550	8.600	8.550	8.550	60,000	513,000	8.5500	3.613	3.613	3.634	3.613	3.613	141,988	3.6130	0.59%
2004-10-29	0	8.500	8.500	8.550	8.500	8.550	30,000	255,250	8.5083	3.592	3.592	3.613	3.592	3.613	70,994	3.5954	-0.58%
2004-10-28	0	8.550	8.500	8.550	8.500	8.600	68,000	580,250	8.5331	3.613	3.592	3.613	3.592	3.634	160,919	3.6058	0.59%
2004-10-27	0	8.500	8.500	8.650	8.500	8.550	100,000	852,500	8.5250	3.592	3.592	3.655	3.592	3.613	236,646	3.6024	0.00%
2004-10-26	0	8.500	8.500	8.550	8.500	8.500	124,000	1,054,000	8.5000	3.592	3.592	3.613	3.592	3.592	293,441	3.5919	0.00%
2004-10-25	0	8.500	8.500	8.550	8.500	8.600	102,000	870,450	8.5338	3.592	3.592	3.613	3.592	3.634	241,379	3.6062	-1.16%
2004-10-21	0	8.600	8.550	8.600	8.550	8.600	241,000	2,069,600	8.5876	3.634	3.613	3.634	3.613	3.634	570,317	3.6289	1.18%
2004-10-20	0	8.500	8.450	8.500	8.450	8.500	161,000	1,365,600	8.4820	3.592	3.571	3.592	3.571	3.592	381,000	3.5842	0.00%
2004-10-19	0	8.500	8.500	8.550	8.500	8.500	121,000	1,028,500	8.5000	3.592	3.592	3.613	3.592	3.592	286,342	3.5919	0.00%
2004-10-18	0	8.500	8.500	8.550	8.500	8.600	175,000	1,495,100	8.5434	3.592	3.592	3.613	3.592	3.634	414,131	3.6102	0.59%
2004-10-15	0	8.450	8.400	8.450	8.350	8.450	112,000	937,900	8.3741	3.571	3.550	3.571	3.528	3.571	265,044	3.5387	1.20%
2004-10-14	0	8.350	8.300	8.350	8.300	8.350	108,000	898,550	8.3199	3.528	3.507	3.528	3.507	3.528	255,578	3.5158	-0.60%
2004-10-13	0	8.400	8.350	8.450	8.400	8.500	101,000	852,200	8.4376	3.550	3.528	3.571	3.550	3.592	239,013	3.5655	-0.59%
2004-10-12	0	8.450	8.450	8.550	8.400	8.500	103,000	869,800	8.4447	3.571	3.571	3.613	3.550	3.592	243,746	3.5685	-1.17%
2004-10-11	0	8.550	8.450	8.550	8.450	8.550	61,000	519,450	8.5156	3.613	3.571	3.613	3.571	3.613	144,354	3.5984	0.59%
2004-10-08	0	8.500	8.500	8.600	8.500	8.750	479,391	4,124,445	8.6035	3.592	3.592	3.634	3.592	3.698	1,134,461	3.6356	-0.58%
2004-10-07	0	8.550	8.550	8.600	8.550	8.600	171,000	1,466,600	8.5766	3.613	3.613	3.634	3.613	3.634	404,665	3.6242	0.59%
2004-10-06	0	8.500	8.500	8.550	8.300	8.550	463,150	3,930,980	8.4875	3.592	3.592	3.613	3.507	3.613	1,096,027	3.5866	2.41%
2004-10-05	0	8.300	8.250	8.300	8.250	8.300	154,000	1,272,700	8.2643	3.507	3.486	3.507	3.486	3.507	364,435	3.4923	0.61%
2004-10-04	0	8.250	8.250	8.300	8.200	8.300	418,000	3,432,900	8.2127	3.486	3.486	3.507	3.465	3.507	989,181	3.4704	1.23%
2004-09-30	0	8.150	8.150	8.200	8.150	8.150	85,000	692,750	8.1500	3.444	3.444	3.465	3.444	3.444	201,149	3.4440	0.00%
2004-09-28	0	8.150	8.150	8.200	8.100	8.200	381,000	3,103,000	8.1444	3.444	3.444	3.465	3.423	3.465	901,622	3.4416	-0.61%
2004-09-27	0	8.200	8.100	8.200	8.050	8.200	238,000	1,933,050	8.1221	3.465	3.423	3.465	3.402	3.465	563,218	3.4322	-0.61%
2004-09-24	0	8.250	8.200	8.250	8.200	8.300	111,000	911,700	8.2135	3.486	3.465	3.486	3.465	3.507	262,677	3.4708	-0.60%
2004-09-23	0	8.300	8.250	8.300	8.250	8.300	133,000	1,099,150	8.2643	3.507	3.486	3.507	3.486	3.507	314,739	3.4923	0.61%
2004-09-22	0	8.250	8.250	8.300	8.100	8.300	293,000	2,412,700	8.2345	3.486	3.486	3.507	3.423	3.507	693,373	3.4797	1.23%
2004-09-21	0	8.150	8.100	8.200	7.900	8.200	401,000	3,205,800	7.9945	3.444	3.423	3.465	3.338	3.465	948,951	3.3783	3.82%
2004-09-20	0	7.850	7.850	7.900	7.850	7.850	210,000	1,648,500	7.8500	3.317	3.317	3.338	3.317	3.317	496,957	3.3172	0.64%
2004-09-17	0	7.800	7.750	7.850	7.800	7.800	20,000	156,000	7.8000	3.296	3.275	3.317	3.296	3.296	47,329	3.2961	-0.64%
2004-09-16	0	7.850	7.800	7.850	7.800	7.850	103,000	806,600	7.8311	3.317	3.296	3.317	3.296	3.317	243,746	3.3092	1.95%
2004-09-15	0	7.700	7.700	7.800	7.700	7.750	263,000	2,025,150	7.7002	3.254	3.254	3.296	3.254	3.275	622,380	3.2539	-0.65%
2004-09-14	0	7.750	7.750	7.800	7.700	7.750	178,000	1,379,350	7.7492	3.275	3.275	3.296	3.254	3.275	421,230	3.2746	0.65%
2004-09-13	0	7.700	7.700	7.850	-	-	0	0	-	3.254	3.254	3.317	-	-	0	-	0.00%
2004-09-10	0	7.700	7.700	7.800	7.700	7.750	155,000	1,194,100	7.7039	3.254	3.254	3.296	3.254	3.275	366,802	3.2554	-0.65%
2004-09-09	0	7.750	7.700	7.800	7.750	7.850	362,000	2,815,950	7.7789	3.275	3.254	3.296	3.275	3.317	856,659	3.2871	-0.64%
2004-09-08	0	7.800	7.800	7.850	7.750	7.850	466,000	3,634,850	7.8001	3.296	3.296	3.317	3.275	3.317	1,102,771	3.2961	0.00%
2004-09-07	0	7.800	7.750	7.800	7.750	7.850	273,000	2,122,450	7.7745	3.296	3.275	3.296	3.275	3.317	646,044	3.2853	1.96%
2004-09-06	0	7.650	7.650	7.750	7.650	7.700	500,000	3,838,900	7.6778	3.233	3.233	3.275	3.233	3.254	1,183,231	3.2444	0.00%
2004-09-03	0	7.650	7.650	7.700	7.650	7.700	361,000	2,762,300	7.6518	3.233	3.233	3.254	3.233	3.254	854,293	3.2334	0.00%
2004-09-02	0	7.650	7.650	7.700	7.650	7.700	398,000	3,047,100	7.6560	3.233	3.233	3.254	3.233	3.254	941,852	3.2352	0.00%
2004-09-01	0	7.650	7.600	7.700	7.600	7.750	452,500	3,464,300	7.6559	3.233	3.212	3.254	3.212	3.275	1,070,824	3.2352	2.00%
2004-08-31	0	7.500	7.500	7.600	7.500	7.500	30,000	225,000	7.5000	3.169	3.169	3.212	3.169	3.169	70,994	3.1693	0.00%
2004-08-30	0	7.500	7.500	7.550	7.500	7.500	19,000	142,500	7.5000	3.169	3.169	3.190	3.169	3.169	44,963	3.1693	0.00%
2004-08-27	0	7.500	7.500	7.600	-	-	0	0	-	3.169	3.169	3.212	-	-	0	-	0.00%
2004-08-26	0	7.500	7.500	7.550	7.500	7.500	63,000	471,600	7.4857	3.169	3.169	3.190	3.169	3.169	149,087	3.1633	0.00%
2004-08-25	0	7.500	7.500	7.600	7.450	7.450	10,000	74,500	7.4500	3.169	3.169	3.212	3.148	3.148	23,665	3.1482	0.67%
2004-08-24	0	7.450	7.400	7.550	7.450	7.550	35,000	263,450	7.5271	3.148	3.127	3.190	3.148	3.190	82,826	3.1808	-0.67%
2004-08-23	0	7.500	7.400	7.500	-	-	0	0	-	3.169	3.127	3.169	-	-	0	-	0.00%
2004-08-20	0	7.500	7.500	7.600	-	-	0	0	-	3.169	3.169	3.212	-	-	0	-	0.00%
2004-08-19	0	7.700	7.600	7.700	7.650	7.700	34,000	260,600	7.6647	3.169	3.128	3.169	3.149	3.169	82,605	3.1548	1.32%
2004-08-18	0	7.600	7.550	7.600	-	-	500	3,700	7.4000	3.128	3.108	3.128	-	-	1,215	3.0458	0.00%
2004-08-17	0	7.600	7.600	7.700	7.600	7.650	206,000	1,570,550	7.6240	3.128	3.128	3.169	3.128	3.149	500,491	3.1380	0.00%
2004-08-16	0	7.600	7.550	7.600	7.550	7.600	67,000	508,600	7.5910	3.128	3.108	3.128	3.108	3.128	162,781	3.1244	0.00%
2004-08-13	0	7.600	7.600	7.700	7.600	7.700	158,000	1,205,800	7.6316	3.128	3.128	3.169	3.128	3.169	383,872	3.1412	-1.94%
2004-08-12	0	7.750	7.700	7.750	7.750	7.750	30,000	232,500	7.7500	3.190	3.169	3.190	3.190	3.190	72,887	3.1899	0.00%
2004-08-11	0	7.750	7.750	7.800	7.750	7.750	135,000	1,046,250	7.7500	3.190	3.190	3.210	3.190	3.190	327,992	3.1899	0.00%
2004-08-10	0	7.750	7.700	7.750	7.750	7.750	30,000	232,500	7.7500	3.190	3.169	3.190	3.190	3.190	72,887	3.1899	-0.64%
2004-08-09	0	7.800	7.700	7.800	-	-	0	0	-	3.210	3.169	3.210	-	-	0	-	0.00%
2004-08-06	0	7.800	7.750	7.800	7.800	7.850	33,000	257,450	7.8015	3.210	3.190	3.210	3.210	3.231	80,176	3.2111	0.00%
2004-08-05	0	7.800	7.750	7.800	7.700	7.800	262,000	2,032,150	7.7563	3.210	3.190	3.210	3.169	3.210	636,547	3.1925	1.30%
2004-08-04	0	7.700	7.600	7.700	-	-	0	0	-	3.169	3.128	3.169	-	-	0	-	0.00%
2004-08-03	0	7.700	7.700	7.750	7.650	7.700	58,000	446,400	7.6966	3.169	3.169	3.190	3.149	3.169	140,915	3.1679	0.00%
2004-08-02	0	7.700	7.600	7.700	7.700	7.700	4,000	30,800	7.7000	3.169	3.128	3.169	3.169	3.169	9,718	3.1693	0.00%
2004-07-30	0	7.700	7.650	7.750	7.700	7.750	34,000	261,950	7.7044	3.169	3.149	3.190	3.169	3.190	82,605	3.1711	0.00%
2004-07-29	0	7.700	7.550	7.700	-	-	0	0	-	3.169	3.108	3.169	-	-	0	-	-0.65%
2004-07-28	0	7.750	7.700	7.750	-	-	0	0	-	3.190	3.169	3.190	-	-	0	-	0.00%
2004-07-27	0	7.750	7.650	7.750	7.750	7.750	2,000	15,500	7.7500	3.190	3.149	3.190	3.190	3.190	4,859	3.1899	0.00%
2004-07-26	0	7.750	7.600	7.750	7.700	7.750	6,000	46,250	7.7083	3.190	3.128	3.190	3.169	3.190	14,577	3.1727	0.00%
2004-07-23	0	7.750	7.750	7.800	7.650	7.750	264,350	2,038,143	7.7100	3.190	3.190	3.210	3.149	3.190	642,256	3.1734	1.31%
2004-07-22	0	7.650	7.600	7.650	7.600	7.650	52,920	402,858	7.6126	3.149	3.128	3.149	3.128	3.149	128,573	3.1333	0.00%
2004-07-21	0	7.650	7.600	7.650	7.600	7.650	76,280	580,072	7.6045	3.149	3.128	3.149	3.128	3.149	185,327	3.1300	1.32%
2004-07-20	0	7.550	7.550	7.650	7.550	7.600	52,000	393,000	7.5577	3.108	3.108	3.149	3.108	3.128	126,338	3.1107	0.67%
2004-07-19	0	7.500	7.500	7.600	-	-	0	0	-	3.087	3.087	3.128	-	-	0	-	0.00%
2004-07-16	0	7.500	7.500	7.600	7.450	7.500	5,000	37,450	7.4900	3.087	3.087	3.128	3.066	3.087	12,148	3.0829	0.67%
2004-07-15	0	7.450	7.450	7.500	7.400	7.500	45,000	335,250	7.4500	3.066	3.066	3.087	3.046	3.087	109,331	3.0664	-0.67%
2004-07-14	0	7.500	7.450	7.600	7.500	7.500	7,000	52,500	7.5000	3.087	3.066	3.128	3.087	3.087	17,007	3.0870	0.00%
2004-07-13	0	7.500	7.450	7.650	7.500	7.500	32,000	240,000	7.5000	3.087	3.066	3.149	3.087	3.087	77,746	3.0870	0.00%
2004-07-12	0	7.500	7.450	7.600	7.500	7.500	79,000	592,500	7.5000	3.087	3.066	3.128	3.087	3.087	191,936	3.0870	0.00%
2004-07-09	0	7.500	7.500	7.600	7.500	7.500	5,000	37,500	7.5000	3.087	3.087	3.128	3.087	3.087	12,148	3.0870	-0.66%
2004-07-08	0	7.550	7.550	7.600	7.500	7.600	102,000	774,550	7.5936	3.108	3.108	3.128	3.087	3.128	247,816	3.1255	1.34%
2004-07-07	0	7.450	7.450	7.600	7.450	7.600	19,000	142,150	7.4816	3.066	3.066	3.128	3.066	3.128	46,162	3.0794	-1.97%
2004-07-06	0	7.600	7.450	7.600	7.550	7.600	67,000	507,050	7.5679	3.128	3.066	3.128	3.108	3.128	162,781	3.1149	1.33%
2004-07-05	0	7.500	7.500	7.550	7.500	7.500	44,000	330,000	7.5000	3.087	3.087	3.108	3.087	3.087	106,901	3.0870	0.67%
2004-07-02	0	7.450	7.400	7.500	7.450	7.450	40,000	298,000	7.4500	3.066	3.046	3.087	3.066	3.066	97,183	3.0664	-0.67%
2004-06-30	0	7.500	7.400	7.500	7.400	7.500	102,000	760,150	7.4525	3.087	3.046	3.087	3.046	3.087	247,816	3.0674	1.35%
2004-06-29	0	7.400	7.350	7.500	7.400	7.550	183,000	1,371,650	7.4954	3.046	3.025	3.087	3.046	3.108	444,611	3.0851	-1.33%
2004-06-28	0	7.500	7.450	7.500	7.400	7.500	91,000	680,250	7.4753	3.087	3.066	3.087	3.046	3.087	221,091	3.0768	1.35%
2004-06-25	0	7.400	7.350	7.450	7.400	7.450	106,000	786,000	7.4151	3.046	3.025	3.066	3.046	3.066	257,534	3.0520	0.00%
2004-06-24	0	7.400	7.400	7.450	7.350	7.400	35,000	258,650	7.3900	3.046	3.046	3.066	3.025	3.046	85,035	3.0417	0.68%
2004-06-23	0	7.350	7.250	7.400	-	-	0	0	-	3.025	2.984	3.046	-	-	0	-	0.00%
2004-06-21	0	7.350	7.300	7.350	7.400	7.400	4,000	29,600	7.4000	3.025	3.005	3.025	3.046	3.046	9,718	3.0458	1.38%
2004-06-18	0	7.250	7.150	7.250	7.250	7.250	6,000	43,500	7.2500	2.984	2.943	2.984	2.984	2.984	14,577	2.9841	-1.36%
2004-06-17	0	7.350	7.300	7.400	7.350	7.350	6,000	44,100	7.3500	3.025	3.005	3.046	3.025	3.025	14,577	3.0252	1.38%
2004-06-16	0	7.250	7.250	7.400	-	-	0	0	-	2.984	2.984	3.046	-	-	0	-	0.00%
2004-06-15	0	7.250	7.250	7.350	7.250	7.300	22,000	159,600	7.2545	2.984	2.984	3.025	2.984	3.005	53,450	2.9859	-0.68%
2004-06-14	0	7.300	7.250	7.450	7.300	7.300	14,000	102,200	7.3000	3.005	2.984	3.066	3.005	3.005	34,014	3.0046	-0.68%
2004-06-11	0	7.350	7.300	7.400	-	-	0	0	-	3.025	3.005	3.046	-	-	0	-	0.00%
2004-06-10	0	7.350	7.300	7.400	7.350	7.350	10,000	73,500	7.3500	3.025	3.005	3.046	3.025	3.025	24,296	3.0252	0.00%
2004-06-09	0	7.350	7.350	7.400	7.350	7.350	84,000	617,400	7.3500	3.025	3.025	3.046	3.025	3.025	204,084	3.0252	-0.68%
2004-06-08	0	7.400	7.350	7.450	7.400	7.450	120,500	894,725	7.4251	3.046	3.025	3.066	3.046	3.066	292,763	3.0561	-0.67%
2004-06-07	0	7.450	7.400	7.500	7.400	7.450	18,569	138,018	7.4327	3.066	3.046	3.087	3.046	3.066	45,115	3.0593	1.36%
2004-06-04	0	7.350	7.350	7.400	7.350	7.350	4,840	35,406	7.3153	3.025	3.025	3.046	3.025	3.025	11,759	3.0109	0.00%
2004-06-03	0	7.350	7.300	7.400	7.350	7.400	35,000	257,500	7.3571	3.025	3.005	3.046	3.025	3.046	85,035	3.0282	-2.00%
2004-06-02	0	7.500	7.400	7.550	7.500	7.500	10,000	75,000	7.5000	3.087	3.046	3.108	3.087	3.087	24,296	3.0870	0.67%
2004-06-01	0	7.450	7.450	7.550	7.450	7.450	2,000	14,900	7.4500	3.066	3.066	3.108	3.066	3.066	4,859	3.0664	-1.97%
2004-05-31	0	7.600	7.450	7.600	7.450	7.600	95,000	714,600	7.5221	3.128	3.066	3.128	3.066	3.128	230,809	3.0961	2.70%
2004-05-28	0	7.400	7.400	7.500	7.200	7.450	108,000	789,200	7.3074	3.046	3.046	3.087	2.963	3.066	262,393	3.0077	2.07%
2004-05-27	0	7.250	7.100	7.300	7.250	7.250	5,000	36,250	7.2500	2.984	2.922	3.005	2.984	2.984	12,148	2.9841	2.11%
2004-05-25	0	7.100	7.100	7.200	-	-	0	0	-	2.922	2.922	2.963	-	-	0	-	0.00%
2004-05-24	0	7.100	7.000	7.300	7.100	7.100	10,000	71,000	7.1000	2.922	2.881	3.005	2.922	2.922	24,296	2.9223	0.00%
2004-05-21	0	7.100	6.950	7.100	6.950	7.100	23,000	162,500	7.0652	2.922	2.861	2.922	2.861	2.922	55,880	2.9080	2.90%
2004-05-20	0	6.900	6.900	6.950	6.900	6.900	4,000	27,600	6.9000	2.840	2.840	2.861	2.840	2.840	9,718	2.8400	0.73%
2004-05-19	0	6.850	6.850	6.900	6.850	6.900	23,900	164,580	6.8862	2.819	2.819	2.840	2.819	2.840	58,067	2.8343	0.74%
2004-05-18	0	6.800	6.700	6.850	6.800	6.800	35,000	238,000	6.8000	2.799	2.758	2.819	2.799	2.799	85,035	2.7989	-1.45%
2004-05-17	0	6.900	6.850	6.900	6.850	7.050	45,000	310,950	6.9100	2.840	2.819	2.840	2.819	2.902	109,331	2.8441	0.00%
2004-05-14	0	6.900	6.850	7.000	6.900	6.900	54,000	372,600	6.9000	2.840	2.819	2.881	2.840	2.840	131,197	2.8400	-1.43%
2004-05-13	0	7.000	7.000	7.050	7.000	7.000	39,000	273,000	7.0000	2.881	2.881	2.902	2.881	2.881	94,753	2.8812	-1.41%
2004-05-12	0	7.100	7.000	7.100	7.000	7.100	61,000	430,600	7.0590	2.922	2.881	2.922	2.881	2.922	148,204	2.9055	1.43%
2004-05-11	0	7.000	6.950	7.050	7.000	7.000	28,000	196,000	7.0000	2.881	2.861	2.902	2.881	2.881	68,028	2.8812	2.94%
2004-05-10	0	6.800	6.800	6.950	6.800	6.900	49,000	335,300	6.8429	2.799	2.799	2.861	2.799	2.840	119,049	2.8165	-3.55%
2004-05-07	0	7.050	7.050	7.150	7.000	7.150	87,000	619,250	7.1178	2.902	2.902	2.943	2.881	2.943	211,372	2.9297	-1.40%
2004-05-06	0	7.150	7.150	7.250	-	-	0	0	-	2.943	2.943	2.984	-	-	0	-	0.70%
2004-05-05	0	7.100	7.100	7.150	7.100	7.200	62,000	442,750	7.1411	2.922	2.922	2.943	2.922	2.963	150,633	2.9393	-1.39%
2004-05-04	0	7.200	7.200	7.300	-	-	0	0	-	2.963	2.963	3.005	-	-	0	-	0.00%
2004-05-03	0	7.200	7.150	7.250	7.200	7.200	25,000	180,000	7.2000	2.963	2.943	2.984	2.963	2.963	60,739	2.9635	0.00%
2004-04-30	0	7.200	7.200	7.250	7.200	7.200	51,000	367,200	7.2000	2.963	2.963	2.984	2.963	2.963	123,908	2.9635	0.00%
2004-04-29	0	7.200	7.200	7.300	7.200	7.300	11,000	79,700	7.2455	2.963	2.963	3.005	2.963	3.005	26,725	2.9822	-2.04%
2004-04-28	0	7.350	7.300	7.350	7.300	7.350	45,000	329,950	7.3322	3.025	3.005	3.025	3.005	3.025	109,331	3.0179	0.68%
2004-04-27	0	7.300	7.300	7.400	7.300	7.350	17,000	124,900	7.3471	3.005	3.005	3.046	3.005	3.025	41,303	3.0240	-0.68%
2004-04-26	0	7.350	7.250	7.350	-	-	0	0	-	3.025	2.984	3.025	-	-	0	-	-0.68%
2004-04-23	0	7.400	7.350	7.450	7.350	7.400	13,000	95,700	7.3615	3.046	3.025	3.066	3.025	3.046	31,584	3.0300	-0.67%
2004-04-22	0	7.450	7.350	7.450	7.350	7.450	42,000	309,250	7.3631	3.066	3.025	3.066	3.025	3.066	102,042	3.0306	2.05%
2004-04-21	0	7.300	7.250	7.350	7.300	7.300	34,000	248,200	7.3000	3.005	2.984	3.025	3.005	3.005	82,605	3.0046	-1.35%
2004-04-20	0	7.400	7.350	7.450	7.400	7.400	120,000	888,000	7.4000	3.046	3.025	3.066	3.046	3.046	291,548	3.0458	0.68%
2004-04-19	0	7.350	7.350	7.500	7.350	7.350	2,600	18,960	7.2923	3.025	3.025	3.087	3.025	3.025	6,317	3.0015	-0.68%
2004-04-16	0	7.400	7.400	7.450	7.400	7.450	5,000	37,100	7.4200	3.046	3.046	3.066	3.046	3.066	12,148	3.0540	0.00%
2004-04-15	0	7.400	7.350	7.450	7.350	7.400	71,000	523,950	7.3796	3.046	3.025	3.066	3.025	3.046	172,499	3.0374	0.00%
2004-04-14	0	7.400	7.400	7.450	7.400	7.450	182,000	1,355,350	7.4470	3.046	3.046	3.066	3.046	3.066	442,181	3.0651	-0.67%
2004-04-13	0	7.450	7.400	7.450	7.450	7.500	271,000	2,019,800	7.4531	3.066	3.046	3.066	3.066	3.087	658,413	3.0677	0.00%
2004-04-08	0	7.450	7.450	7.500	7.400	7.450	237,000	1,765,600	7.4498	3.066	3.066	3.087	3.046	3.066	575,808	3.0663	0.00%
2004-04-07	0	7.450	7.450	7.500	7.450	7.450	30,000	223,500	7.4500	3.066	3.066	3.087	3.066	3.066	72,887	3.0664	0.00%
2004-04-06	0	7.450	7.350	7.500	7.400	7.450	90,000	667,500	7.4167	3.066	3.025	3.087	3.046	3.066	218,661	3.0527	0.68%
2004-04-02	0	7.400	7.350	7.450	7.400	7.400	85,000	629,000	7.4000	3.046	3.025	3.066	3.046	3.046	206,513	3.0458	0.00%
2004-04-01	0	7.400	7.350	7.450	7.350	7.450	153,000	1,135,100	7.4190	3.046	3.025	3.066	3.025	3.066	371,724	3.0536	0.68%
2004-03-31	0	7.350	7.350	7.450	7.350	7.350	74,000	543,900	7.3500	3.025	3.025	3.066	3.025	3.025	179,788	3.0252	0.00%
2004-03-30	0	7.350	7.350	7.450	7.350	7.350	2,000	14,700	7.3500	3.025	3.025	3.066	3.025	3.025	4,859	3.0252	0.00%
2004-03-29	0	7.350	7.300	7.400	7.350	7.350	5,000	36,750	7.3500	3.025	3.005	3.046	3.025	3.025	12,148	3.0252	-0.68%
2004-03-26	0	7.400	7.350	7.450	7.350	7.450	75,000	558,450	7.4460	3.046	3.025	3.066	3.025	3.066	182,218	3.0647	1.37%
2004-03-25	0	7.300	7.300	7.400	7.300	7.400	143,000	1,049,400	7.3385	3.005	3.005	3.046	3.005	3.046	347,428	3.0205	-1.35%
2004-03-24	0	7.400	7.350	7.450	7.400	7.400	63,000	466,200	7.4000	3.046	3.025	3.066	3.046	3.046	153,063	3.0458	0.00%
2004-03-23	0	7.400	7.400	7.450	7.400	7.400	23,000	170,200	7.4000	3.046	3.046	3.066	3.046	3.046	55,880	3.0458	0.00%
2004-03-22	0	7.400	7.350	7.500	-	-	0	0	-	3.046	3.025	3.087	-	-	0	-	0.00%
2004-03-19	0	7.400	7.400	7.500	7.400	7.450	61,000	454,050	7.4434	3.046	3.046	3.087	3.046	3.066	148,204	3.0637	0.00%
2004-03-18	0	7.400	7.400	7.550	7.400	7.450	51,000	378,400	7.4196	3.046	3.046	3.108	3.046	3.066	123,908	3.0539	-0.67%
2004-03-17	0	7.450	7.450	7.500	7.400	7.450	55,000	408,250	7.4227	3.066	3.066	3.087	3.046	3.066	133,626	3.0552	0.68%
2004-03-16	0	7.400	7.400	7.550	7.400	7.400	10,000	74,000	7.4000	3.046	3.046	3.108	3.046	3.046	24,296	3.0458	-2.63%
2004-03-15	0	7.600	7.500	7.600	7.400	7.600	96,800	722,970	7.4687	3.128	3.087	3.128	3.046	3.128	235,182	3.0741	3.40%
2004-03-12	0	7.350	7.350	7.400	7.200	7.350	78,000	567,500	7.2756	3.025	3.025	3.046	2.963	3.025	189,506	2.9946	-0.68%
2004-03-11	0	7.400	7.400	7.450	7.400	7.450	76,000	565,200	7.4368	3.046	3.046	3.066	3.046	3.066	184,647	3.0610	-1.33%
2004-03-10	0	7.500	7.450	7.500	7.450	7.500	164,000	1,224,100	7.4640	3.087	3.066	3.087	3.066	3.087	398,449	3.0722	-0.66%
2004-03-09	0	7.550	7.500	7.600	7.550	7.600	40,000	302,500	7.5625	3.108	3.087	3.128	3.108	3.128	97,183	3.1127	-0.66%
2004-03-08	0	7.600	7.550	7.600	7.600	7.600	20,000	152,000	7.6000	3.128	3.108	3.128	3.128	3.128	48,591	3.1281	0.00%
2004-03-05	0	7.600	7.550	7.650	7.600	7.650	64,000	488,050	7.6258	3.128	3.108	3.149	3.128	3.149	155,492	3.1387	-0.65%
2004-03-04	0	7.650	7.600	7.650	7.600	7.650	159,000	1,211,600	7.6201	3.149	3.128	3.149	3.128	3.149	386,301	3.1364	2.00%
2004-03-03	0	7.500	7.500	7.600	7.500	7.600	110,000	831,300	7.5573	3.087	3.087	3.128	3.087	3.128	267,252	3.1105	-1.32%
2004-03-02	0	7.600	7.550	7.650	7.550	7.600	95,000	721,500	7.5947	3.128	3.108	3.149	3.108	3.128	230,809	3.1260	0.00%
2004-03-01	0	7.600	7.550	7.650	7.600	7.600	200,000	1,520,000	7.6000	3.128	3.108	3.149	3.128	3.128	485,914	3.1281	0.66%
2004-02-27	0	7.550	7.500	7.600	7.500	7.550	154,600	1,165,540	7.5391	3.108	3.087	3.128	3.087	3.108	375,611	3.1030	-0.66%
2004-02-26	0	7.600	7.550	7.600	7.600	7.600	33,000	250,800	7.6000	3.128	3.108	3.128	3.128	3.128	80,176	3.1281	0.00%
2004-02-25	0	7.600	7.550	7.600	7.550	7.700	99,000	757,300	7.6495	3.128	3.108	3.128	3.108	3.169	240,527	3.1485	-1.30%
2004-02-24	0	7.700	7.600	7.700	7.600	7.700	294,000	2,248,450	7.6478	3.169	3.128	3.169	3.128	3.169	714,293	3.1478	1.32%
2004-02-23	0	7.600	7.600	7.650	7.600	7.650	176,840	1,346,982	7.6170	3.128	3.128	3.149	3.128	3.149	429,645	3.1351	0.66%
2004-02-20	0	7.550	7.500	7.600	7.500	7.550	73,000	550,550	7.5418	3.108	3.087	3.128	3.087	3.108	177,358	3.1042	0.67%
2004-02-19	0	7.500	7.450	7.500	7.500	7.550	108,000	810,200	7.5019	3.087	3.066	3.087	3.087	3.108	262,393	3.0877	0.67%
2004-02-18	0	7.450	7.450	7.500	7.450	7.500	65,000	486,700	7.4877	3.066	3.066	3.087	3.066	3.087	157,922	3.0819	-0.67%
2004-02-17	0	7.500	7.500	7.550	7.400	7.500	85,000	633,750	7.4559	3.087	3.087	3.108	3.046	3.087	206,513	3.0688	0.67%
2004-02-16	0	7.450	7.400	7.500	7.400	7.500	276,000	2,057,500	7.4547	3.066	3.046	3.087	3.046	3.087	670,561	3.0683	0.00%
2004-02-13	0	7.450	7.400	7.450	7.400	7.450	191,625	1,423,950	7.4309	3.066	3.046	3.066	3.046	3.066	465,566	3.0585	1.36%
2004-02-12	0	7.350	7.300	7.400	7.350	7.350	317,000	2,329,950	7.3500	3.025	3.005	3.046	3.025	3.025	770,173	3.0252	0.68%
2004-02-11	0	7.300	7.300	7.350	7.300	7.350	102,000	746,550	7.3191	3.005	3.005	3.025	3.005	3.025	247,816	3.0125	0.00%
2004-02-10	0	7.300	7.300	7.450	7.300	7.350	32,000	235,100	7.3469	3.005	3.005	3.066	3.005	3.025	77,746	3.0239	-1.35%
2004-02-09	0	7.400	7.300	7.400	7.350	7.400	290,000	2,133,250	7.3560	3.046	3.005	3.046	3.025	3.046	704,575	3.0277	1.37%
2004-02-06	0	7.300	7.300	7.400	7.300	7.350	272,000	1,986,600	7.3037	3.005	3.005	3.046	3.005	3.025	660,842	3.0062	0.69%
2004-02-05	0	7.250	7.200	7.250	7.250	7.250	35,000	253,750	7.2500	2.984	2.963	2.984	2.984	2.984	85,035	2.9841	0.00%
2004-02-04	0	7.250	7.250	7.300	7.250	7.250	30,000	217,500	7.2500	2.984	2.984	3.005	2.984	2.984	72,887	2.9841	-0.68%
2004-02-03	0	7.300	7.250	7.300	7.150	7.300	157,000	1,135,600	7.2331	3.005	2.984	3.005	2.943	3.005	381,442	2.9771	1.39%
2004-02-02	0	7.200	7.200	7.300	7.200	7.300	71,000	514,800	7.2507	2.963	2.963	3.005	2.963	3.005	172,499	2.9844	-2.04%
2004-01-30	0	7.350	7.350	7.500	7.350	7.450	538,000	3,994,500	7.4247	3.025	3.025	3.087	3.025	3.066	1,307,108	3.0560	-0.68%
2004-01-29	0	7.400	7.400	7.450	7.350	7.500	175,000	1,299,700	7.4269	3.046	3.046	3.066	3.025	3.087	425,174	3.0569	-1.33%
2004-01-28	0	7.500	7.400	7.600	7.500	7.600	205,000	1,548,450	7.5534	3.087	3.046	3.128	3.087	3.128	498,061	3.1090	-1.96%
2004-01-27	0	7.650	7.600	7.700	7.600	7.700	385,000	2,930,750	7.6123	3.149	3.128	3.169	3.128	3.169	935,384	3.1332	0.66%
2004-01-26	0	7.600	7.550	7.650	7.550	7.650	244,000	1,856,400	7.6082	3.128	3.108	3.149	3.108	3.149	592,815	3.1315	-0.65%
2004-01-21	0	7.650	7.650	7.700	7.650	7.700	215,000	1,648,050	7.6653	3.149	3.149	3.169	3.149	3.169	522,357	3.1550	-0.65%
2004-01-20	0	7.700	7.600	7.700	7.500	7.700	708,000	5,394,450	7.6193	3.169	3.128	3.169	3.087	3.169	1,720,134	3.1361	4.05%
2004-01-19	0	7.400	7.400	7.450	7.300	7.400	304,280	2,237,274	7.3527	3.046	3.046	3.066	3.005	3.046	739,269	3.0263	2.07%
2004-01-16	0	7.250	7.200	7.250	7.250	7.300	423,500	3,071,375	7.2524	2.984	2.963	2.984	2.984	3.005	1,028,922	2.9850	0.00%
2004-01-15	0	7.250	7.250	7.300	7.250	7.300	330,000	2,393,200	7.2521	2.984	2.984	3.005	2.984	3.005	801,757	2.9849	0.00%
2004-01-14	0	7.250	7.250	7.300	7.200	7.300	182,000	1,319,100	7.2478	2.984	2.984	3.005	2.963	3.005	442,181	2.9832	0.00%
2004-01-13	0	7.250	7.200	7.300	7.200	7.250	296,200	2,146,430	7.2466	2.984	2.963	3.005	2.963	2.984	719,638	2.9827	-1.36%
2004-01-12	0	7.350	7.350	7.400	7.250	7.350	394,000	2,884,400	7.3208	3.025	3.025	3.046	2.984	3.025	957,250	3.0132	1.38%
2004-01-09	0	7.250	7.250	7.300	7.250	7.300	206,000	1,497,300	7.2684	2.984	2.984	3.005	2.984	3.005	500,491	2.9917	0.00%
2004-01-08	0	7.250	7.200	7.300	7.250	7.300	380,000	2,758,800	7.2600	2.984	2.963	3.005	2.984	3.005	923,236	2.9882	-0.68%
2004-01-07	0	7.300	7.300	7.350	7.150	7.350	422,000	3,072,200	7.2801	3.005	3.005	3.025	2.943	3.025	1,025,278	2.9965	0.69%
2004-01-06	0	7.250	7.200	7.300	7.200	7.300	308,000	2,228,200	7.2344	2.984	2.963	3.005	2.963	3.005	748,307	2.9777	0.00%
2004-01-05	0	7.250	7.150	7.300	7.150	7.250	433,000	3,117,650	7.2001	2.984	2.943	3.005	2.943	2.984	1,052,003	2.9635	1.40%
2004-01-02	0	7.150	7.100	7.200	7.100	7.150	284,000	2,022,750	7.1224	2.943	2.922	2.963	2.922	2.943	689,997	2.9315	0.70%
2003-12-31	0	7.100	7.050	7.100	7.050	7.100	118,000	837,400	7.0966	2.922	2.902	2.922	2.902	2.922	286,689	2.9209	0.00%
2003-12-30	0	7.100	7.100	7.150	7.100	7.150	74,000	526,900	7.1203	2.922	2.922	2.943	2.922	2.943	179,788	2.9307	0.00%
2003-12-29	0	7.100	7.100	7.150	7.050	7.150	82,000	581,750	7.0945	2.922	2.922	2.943	2.902	2.943	199,225	2.9201	0.00%
2003-12-24	0	7.100	7.050	7.150	7.100	7.100	10,000	71,000	7.1000	2.922	2.902	2.943	2.922	2.922	24,296	2.9223	0.00%
2003-12-23	0	7.100	7.050	7.100	7.050	7.100	33,000	233,450	7.0742	2.922	2.902	2.922	2.902	2.922	80,176	2.9117	0.00%
2003-12-22	0	7.100	7.050	7.150	7.050	7.100	15,000	106,250	7.0833	2.922	2.902	2.943	2.902	2.922	36,444	2.9155	1.14%
2003-12-19	0	7.150	7.150	7.200	7.150	7.150	407,000	2,910,050	7.1500	2.889	2.889	2.910	2.889	2.889	1,007,146	2.8894	0.00%
2003-12-18	0	7.150	7.100	7.200	7.150	7.150	120,000	858,000	7.1500	2.889	2.869	2.910	2.889	2.889	296,947	2.8894	0.70%
2003-12-17	0	7.100	7.150	7.200	7.100	7.200	106,000	757,100	7.1425	2.869	2.889	2.910	2.869	2.910	262,303	2.8864	0.00%
2003-12-16	0	7.100	7.100	7.150	7.100	7.200	260,500	1,862,250	7.1488	2.869	2.869	2.889	2.869	2.910	644,623	2.8889	-0.70%
2003-12-15	0	7.150	7.100	7.250	7.150	7.250	239,000	1,715,950	7.1797	2.889	2.869	2.930	2.889	2.930	591,420	2.9014	-0.69%
2003-12-12	0	7.200	7.150	7.250	7.200	7.200	409,000	2,944,800	7.2000	2.910	2.889	2.930	2.910	2.910	1,012,095	2.9096	0.70%
2003-12-11	0	7.150	7.100	7.200	7.150	7.200	200,000	1,434,000	7.1700	2.889	2.869	2.910	2.889	2.910	494,912	2.8975	-0.69%
2003-12-10	0	7.200	7.150	7.200	7.150	7.200	146,000	1,045,700	7.1623	2.910	2.889	2.910	2.889	2.910	361,286	2.8944	0.70%
2003-12-09	0	7.150	7.150	7.250	7.150	7.250	154,000	1,105,100	7.1760	2.889	2.889	2.930	2.889	2.930	381,082	2.8999	0.70%
2003-12-08	0	7.100	7.100	7.150	7.100	7.150	147,000	1,044,650	7.1065	2.869	2.869	2.889	2.869	2.889	363,760	2.8718	0.00%
2003-12-05	0	7.100	7.100	7.150	7.100	7.150	432,000	3,068,800	7.1037	2.869	2.869	2.889	2.869	2.889	1,069,010	2.8707	0.00%
2003-12-04	0	7.100	7.100	7.150	7.100	7.150	369,000	2,628,250	7.1226	2.869	2.869	2.889	2.869	2.889	913,113	2.8783	-0.70%
2003-12-03	0	7.150	7.100	7.200	7.150	7.200	416,000	2,981,150	7.1662	2.889	2.869	2.910	2.889	2.910	1,029,417	2.8960	-0.69%
2003-12-02	0	7.200	7.150	7.250	7.200	7.250	159,000	1,145,300	7.2031	2.910	2.889	2.930	2.910	2.930	393,455	2.9109	-1.37%
2003-12-01	0	7.300	7.250	7.300	7.250	7.400	153,000	1,118,550	7.3108	2.950	2.930	2.950	2.930	2.990	378,608	2.9544	-0.68%
2003-11-28	0	7.350	7.300	7.400	7.200	7.350	60,000	439,150	7.3192	2.970	2.950	2.990	2.910	2.970	148,474	2.9578	1.38%
2003-11-27	0	7.250	7.150	7.250	7.100	7.250	183,000	1,302,700	7.1186	2.930	2.889	2.930	2.869	2.930	452,844	2.8767	2.84%
2003-11-26	0	7.050	7.050	7.100	7.000	7.050	21,000	147,800	7.0381	2.849	2.849	2.869	2.829	2.849	51,966	2.8442	0.71%
2003-11-25	0	7.000	7.000	7.050	7.000	7.000	5,000	35,000	7.0000	2.829	2.829	2.849	2.829	2.829	12,373	2.8288	-1.41%
2003-11-24	0	7.100	6.950	7.100	7.100	7.150	30,000	213,700	7.1233	2.869	2.809	2.869	2.869	2.889	74,237	2.8786	1.43%
2003-11-21	0	7.000	7.000	7.050	7.000	7.000	42,000	294,000	7.0000	2.829	2.829	2.849	2.829	2.829	103,932	2.8288	0.00%
2003-11-20	0	7.000	7.000	7.050	7.000	7.000	30,000	210,000	7.0000	2.829	2.829	2.849	2.829	2.829	74,237	2.8288	1.45%
2003-11-19	0	6.900	6.900	7.000	6.900	7.000	92,000	636,000	6.9130	2.788	2.788	2.829	2.788	2.829	227,660	2.7936	-0.72%
2003-11-18	0	6.950	6.950	7.100	6.950	7.000	20,000	139,250	6.9625	2.809	2.809	2.869	2.809	2.829	49,491	2.8136	-0.71%
2003-11-17	0	7.000	6.950	7.100	7.000	7.000	40,000	280,000	7.0000	2.829	2.809	2.869	2.829	2.829	98,982	2.8288	-0.71%
2003-11-14	0	7.050	7.050	7.100	7.050	7.100	51,000	361,050	7.0794	2.849	2.849	2.869	2.849	2.869	126,203	2.8609	-0.70%
2003-11-13	0	7.100	7.050	7.100	7.050	7.100	42,000	297,200	7.0762	2.869	2.849	2.869	2.849	2.869	103,932	2.8596	0.00%
2003-11-12	0	7.100	7.050	7.100	7.050	7.100	30,000	212,000	7.0667	2.869	2.849	2.869	2.849	2.869	74,237	2.8557	0.00%
2003-11-11	0	7.100	7.100	7.200	7.000	7.150	25,000	176,200	7.0480	2.869	2.869	2.910	2.829	2.889	61,864	2.8482	0.71%
2003-11-10	0	7.050	7.000	7.300	7.050	7.050	30,000	211,500	7.0500	2.849	2.829	2.950	2.849	2.849	74,237	2.8490	-0.70%
2003-11-07	0	7.100	7.050	7.150	-	-	0	0	-	2.869	2.849	2.889	-	-	0	-	0.00%
2003-11-06	0	7.100	7.050	7.100	7.050	7.200	47,000	335,150	7.1309	2.869	2.849	2.869	2.849	2.910	116,304	2.8817	0.71%
2003-11-05	0	7.050	7.000	7.200	7.050	7.050	35,000	246,750	7.0500	2.849	2.829	2.910	2.849	2.849	86,610	2.8490	-2.08%
2003-11-04	0	7.200	7.050	7.250	7.100	7.200	16,000	114,600	7.1625	2.910	2.849	2.930	2.869	2.910	39,593	2.8945	2.86%
2003-11-03	0	7.000	7.000	7.100	6.950	7.100	41,000	287,450	7.0110	2.829	2.829	2.869	2.809	2.869	101,457	2.8332	0.00%
2003-10-31	0	7.000	7.000	7.200	7.000	7.000	10,000	70,000	7.0000	2.829	2.829	2.910	2.829	2.829	24,746	2.8288	0.00%
2003-10-30	0	7.000	6.950	7.200	-	-	0	0	-	2.829	2.809	2.910	-	-	0	-	0.00%
2003-10-29	0	7.000	6.950	7.200	7.000	7.000	22,000	154,000	7.0000	2.829	2.809	2.910	2.829	2.829	54,440	2.8288	-2.78%
2003-10-28	0	7.200	7.000	7.200	6.900	7.200	39,100	271,930	6.9547	2.910	2.829	2.910	2.788	2.910	96,755	2.8105	2.86%
2003-10-27	0	7.000	7.000	7.300	6.900	6.900	5,000	34,500	6.9000	2.829	2.829	2.950	2.788	2.788	12,373	2.7884	-1.41%
2003-10-24	0	7.100	6.950	7.300	-	-	0	0	-	2.869	2.809	2.950	-	-	0	-	0.00%
2003-10-23	0	7.100	7.100	7.300	7.100	7.300	32,000	229,500	7.1719	2.869	2.869	2.950	2.869	2.950	79,186	2.8982	-2.74%
2003-10-22	0	7.300	7.300	7.500	7.300	7.350	18,000	131,750	7.3194	2.950	2.950	3.031	2.950	2.970	44,542	2.9579	-0.68%
2003-10-21	0	7.350	7.300	7.400	7.200	7.350	27,000	197,200	7.3037	2.970	2.950	2.990	2.910	2.970	66,813	2.9515	0.68%
2003-10-20	0	7.300	7.200	7.300	7.200	7.300	18,000	131,300	7.2944	2.950	2.910	2.950	2.910	2.950	44,542	2.9478	1.39%
2003-10-17	0	7.200	7.150	7.400	7.200	7.200	4,000	28,800	7.2000	2.910	2.889	2.990	2.910	2.910	9,898	2.9096	0.00%
2003-10-16	0	7.200	7.200	7.250	7.200	7.200	25,000	180,000	7.2000	2.910	2.910	2.930	2.910	2.910	61,864	2.9096	0.00%
2003-10-15	0	7.200	7.200	7.350	-	-	0	0	-	2.910	2.910	2.970	-	-	0	-	0.00%
2003-10-14	0	7.200	7.150	7.200	7.150	7.200	14,000	100,600	7.1857	2.910	2.889	2.910	2.889	2.910	34,644	2.9038	0.70%
2003-10-13	0	7.150	7.150	7.200	7.150	7.150	14,000	100,100	7.1500	2.889	2.889	2.910	2.889	2.889	34,644	2.8894	-1.38%
2003-10-10	0	7.250	7.250	7.300	7.200	7.250	12,000	86,750	7.2292	2.930	2.930	2.950	2.910	2.930	29,695	2.9214	2.11%
2003-10-09	0	7.100	7.100	7.300	7.100	7.250	105,840	759,438	7.1753	2.869	2.869	2.950	2.869	2.930	261,907	2.8996	-2.07%
2003-10-08	0	7.250	7.250	7.350	7.250	7.350	370,000	2,703,100	7.3057	2.930	2.930	2.970	2.930	2.970	915,587	2.9523	-0.68%
2003-10-07	0	7.300	7.300	7.350	7.250	7.400	335,000	2,454,600	7.3272	2.950	2.950	2.970	2.930	2.990	828,978	2.9610	-0.68%
2003-10-06	0	7.350	7.350	7.500	7.300	7.550	216,000	1,605,150	7.4313	2.970	2.970	3.031	2.950	3.051	534,505	3.0031	-2.00%
2003-10-03	0	7.500	7.450	7.550	7.450	7.550	297,000	2,230,500	7.5101	3.031	3.011	3.051	3.011	3.051	734,944	3.0349	0.00%
2003-10-02	0	7.500	7.300	7.550	7.400	7.500	105,000	781,450	7.4424	3.031	2.950	3.051	2.990	3.031	259,829	3.0076	3.45%
2003-09-30	0	7.250	7.250	7.400	7.250	7.450	69,680	513,544	7.3700	2.930	2.930	2.990	2.930	3.011	172,427	2.9783	-2.68%
2003-09-29	0	7.450	7.200	7.500	-	-	0	0	-	3.011	2.910	3.031	-	-	0	-	0.00%
2003-09-26	0	7.450	7.450	7.500	7.400	7.450	39,000	290,050	7.4372	3.011	3.011	3.031	2.990	3.011	96,508	3.0055	1.36%
2003-09-25	0	7.350	7.250	7.600	-	-	0	0	-	2.970	2.930	3.071	-	-	0	-	0.00%
2003-09-24	0	7.350	7.200	7.400	7.200	7.350	45,000	325,800	7.2400	2.970	2.910	2.990	2.910	2.970	111,355	2.9258	0.68%
2003-09-23	0	7.300	7.150	7.300	-	-	0	0	-	2.950	2.889	2.950	-	-	0	-	-1.35%
2003-09-22	0	7.400	7.250	7.400	-	-	0	0	-	2.990	2.930	2.990	-	-	0	-	-1.33%
2003-09-19	0	7.500	7.200	7.500	7.500	7.500	3,000	22,500	7.5000	3.031	2.910	3.031	3.031	3.031	7,424	3.0308	1.35%
2003-09-18	0	7.400	7.300	7.400	-	-	0	0	-	2.990	2.950	2.990	-	-	0	-	0.00%
2003-09-17	0	7.400	7.400	7.550	7.400	7.400	14,000	103,600	7.4000	2.990	2.990	3.051	2.990	2.990	34,644	2.9904	-0.67%
2003-09-16	0	7.450	7.400	7.450	7.000	7.450	10,000	72,500	7.2500	3.011	2.990	3.011	2.829	3.011	24,746	2.9298	0.68%
2003-09-15	0	7.400	7.300	7.450	-	-	0	0	-	2.990	2.950	3.011	-	-	0	-	0.00%
2003-09-11	0	7.400	7.250	7.400	7.250	7.400	9,000	66,200	7.3556	2.990	2.930	2.990	2.930	2.990	22,271	2.9725	5.71%
2003-09-10	0	7.000	7.000	7.100	6.900	7.000	38,000	265,900	6.9974	2.829	2.829	2.869	2.788	2.829	94,033	2.8277	-4.76%
2003-09-09	0	7.350	7.350	7.450	7.350	7.600	73,000	547,150	7.4952	2.970	2.970	3.011	2.970	3.071	180,643	3.0289	-3.29%
2003-09-08	0	7.600	7.500	7.600	7.500	7.650	44,000	334,350	7.5989	3.071	3.031	3.071	3.031	3.091	108,881	3.0708	0.66%
2003-09-05	0	7.550	7.550	7.700	7.550	7.600	24,000	181,700	7.5708	3.051	3.051	3.112	3.051	3.071	59,389	3.0595	-0.66%
2003-09-04	0	7.600	7.550	7.600	7.600	7.700	134,000	1,025,300	7.6515	3.071	3.051	3.071	3.071	3.112	331,591	3.0921	-1.30%
2003-09-03	0	7.700	7.650	7.800	7.600	7.800	294,000	2,275,300	7.7391	3.112	3.091	3.152	3.071	3.152	727,521	3.1275	1.32%
2003-09-02	0	7.600	7.550	7.650	7.600	7.750	99,000	758,700	7.6636	3.071	3.051	3.091	3.071	3.132	244,981	3.0970	0.00%
2003-09-01	0	7.600	7.600	7.650	7.600	7.650	146,000	1,116,300	7.6459	3.071	3.071	3.091	3.071	3.091	361,286	3.0898	0.66%
2003-08-29	0	7.550	7.550	7.750	-	-	0	0	-	3.051	3.051	3.132	-	-	0	-	0.67%
2003-08-28	0	7.500	7.500	7.700	7.500	7.600	7,000	53,100	7.5857	3.031	3.031	3.112	3.031	3.071	17,322	3.0655	0.00%
2003-08-27	0	7.500	7.500	7.750	7.500	7.500	11,000	82,500	7.5000	3.031	3.031	3.132	3.031	3.031	27,220	3.0308	-1.96%
2003-08-26	0	7.650	7.550	7.750	7.600	7.700	148,000	1,131,350	7.6443	3.091	3.051	3.132	3.071	3.112	366,235	3.0891	-1.92%
2003-08-25	0	7.800	7.750	7.800	7.750	7.900	268,000	2,090,700	7.8011	3.152	3.132	3.152	3.132	3.192	663,182	3.1525	0.00%
2003-08-22	0	7.800	7.750	7.800	7.700	7.850	127,000	985,400	7.7591	3.152	3.132	3.152	3.112	3.172	314,269	3.1355	0.00%
2003-08-21	0	7.800	7.700	7.800	7.550	7.800	172,150	1,314,125	7.6336	3.152	3.112	3.152	3.051	3.152	425,995	3.0848	4.70%
2003-08-20	0	7.450	7.450	7.500	7.400	7.500	16,936	125,886	7.4330	3.011	3.011	3.031	2.990	3.031	41,909	3.0038	0.68%
2003-08-19	0	7.600	7.600	7.700	7.500	7.700	96,000	729,400	7.5979	2.990	2.990	3.030	2.951	3.030	243,978	2.9896	0.00%
2003-08-18	0	7.600	7.550	7.600	7.450	7.600	38,000	286,050	7.5276	2.990	2.971	2.990	2.931	2.990	96,575	2.9620	0.66%
2003-08-15	0	7.550	7.500	7.550	7.400	7.550	67,000	503,550	7.5157	2.971	2.951	2.971	2.912	2.971	170,276	2.9572	-0.66%
2003-08-14	0	7.600	7.600	7.700	7.600	7.750	98,000	747,750	7.6301	2.990	2.990	3.030	2.990	3.049	249,061	3.0023	-1.94%
2003-08-13	0	7.750	7.750	7.800	7.700	7.850	748,000	5,843,000	7.8115	3.049	3.049	3.069	3.030	3.089	1,900,997	3.0737	0.00%
2003-08-12	0	7.750	7.750	7.800	7.650	7.950	692,440	5,422,872	7.8315	3.049	3.049	3.069	3.010	3.128	1,759,795	3.0815	0.00%
2003-08-11	0	7.750	7.700	7.750	7.350	7.850	712,300	5,470,730	7.6804	3.049	3.030	3.049	2.892	3.089	1,810,268	3.0221	6.90%
2003-08-08	0	7.250	7.250	7.300	6.800	7.250	92,000	647,700	7.0402	2.853	2.853	2.872	2.676	2.853	233,812	2.7702	6.62%
2003-08-07	0	6.800	6.750	6.800	6.650	6.800	62,500	419,700	6.7152	2.676	2.656	2.676	2.617	2.676	158,840	2.6423	2.26%
2003-08-06	0	6.650	6.650	6.750	6.650	6.700	32,960	219,944	6.6731	2.617	2.617	2.656	2.617	2.636	83,766	2.6257	-1.48%
2003-08-05	0	6.750	6.700	6.800	6.700	6.800	30,000	202,050	6.7350	2.656	2.636	2.676	2.636	2.676	76,243	2.6501	1.50%
2003-08-04	0	6.650	6.650	6.750	6.650	6.900	63,000	424,850	6.7437	2.617	2.617	2.656	2.617	2.715	160,111	2.6535	-2.21%
2003-08-01	0	6.800	6.700	6.800	6.800	7.000	83,500	575,025	6.8865	2.676	2.636	2.676	2.676	2.754	212,210	2.7097	-2.16%
2003-07-31	0	6.950	6.900	7.000	6.500	7.000	285,050	1,912,658	6.7099	2.735	2.715	2.754	2.558	2.754	724,437	2.6402	7.75%
2003-07-30	0	6.450	6.350	6.450	6.200	6.450	121,000	761,050	6.2897	2.538	2.499	2.538	2.440	2.538	307,514	2.4748	4.03%
2003-07-29	0	6.200	6.100	6.250	6.100	6.200	11,450	70,210	6.1319	2.440	2.400	2.459	2.400	2.440	29,099	2.4128	2.48%
2003-07-28	0	6.050	6.050	6.100	5.950	6.050	47,000	282,500	6.0106	2.381	2.381	2.400	2.341	2.381	119,448	2.3651	2.54%
2003-07-25	0	5.900	5.900	6.000	5.900	5.900	10,000	59,000	5.9000	2.322	2.322	2.361	2.322	2.322	25,414	2.3215	-0.84%
2003-07-24	0	5.950	5.900	6.000	-	-	0	0	-	2.341	2.322	2.361	-	-	0	-	0.00%
2003-07-23	0	5.950	5.900	6.000	-	-	0	0	-	2.341	2.322	2.361	-	-	0	-	0.00%
2003-07-22	0	5.950	5.950	6.000	5.950	5.950	15,000	89,250	5.9500	2.341	2.341	2.361	2.341	2.341	38,122	2.3412	0.85%
2003-07-21	0	5.900	5.900	6.000	-	-	0	0	-	2.322	2.322	2.361	-	-	0	-	0.00%
2003-07-18	0	5.900	5.900	6.000	-	-	0	0	-	2.322	2.322	2.361	-	-	0	-	0.85%
2003-07-17	0	5.850	5.850	5.950	5.850	5.850	5,000	29,250	5.8500	2.302	2.302	2.341	2.302	2.302	12,707	2.3018	-0.85%
2003-07-16	0	5.900	5.900	6.000	5.900	5.900	33,000	194,700	5.9000	2.322	2.322	2.361	2.322	2.322	83,868	2.3215	0.00%
2003-07-15	0	5.900	5.850	5.950	5.900	5.900	20,000	118,000	5.9000	2.322	2.302	2.341	2.322	2.322	50,829	2.3215	0.00%
2003-07-14	0	5.900	5.900	6.000	5.800	5.900	21,840	128,546	5.8858	2.322	2.322	2.361	2.282	2.322	55,505	2.3159	0.00%
2003-07-11	0	5.900	5.900	5.950	-	-	0	0	-	2.322	2.322	2.341	-	-	0	-	0.00%
2003-07-10	0	5.900	5.900	6.000	5.900	5.900	77,000	454,300	5.9000	2.322	2.322	2.361	2.322	2.322	195,691	2.3215	0.00%
2003-07-09	0	5.900	5.850	5.950	-	-	200	1,130	5.6500	2.322	2.302	2.341	-	-	508	2.2231	0.00%
2003-07-08	0	5.900	5.900	6.000	5.900	5.900	1,000	5,900	5.9000	2.322	2.322	2.361	2.322	2.322	2,541	2.3215	0.00%
2003-07-07	0	5.900	5.900	6.000	5.900	5.900	10,000	59,000	5.9000	2.322	2.322	2.361	2.322	2.322	25,414	2.3215	0.00%
2003-07-04	0	5.900	5.900	6.000	5.900	5.900	15,000	88,500	5.9000	2.322	2.322	2.361	2.322	2.322	38,122	2.3215	0.00%
2003-07-03	0	5.900	5.850	5.950	5.900	5.950	35,000	208,000	5.9429	2.322	2.302	2.341	2.322	2.341	88,950	2.3384	0.00%
2003-07-02	0	5.900	5.800	5.950	-	-	0	0	-	2.322	2.282	2.341	-	-	0	-	0.00%
2003-06-30	0	5.900	5.850	5.900	5.900	5.900	94,000	554,600	5.9000	2.322	2.302	2.322	2.322	2.322	238,895	2.3215	0.00%
2003-06-27	0	5.900	5.850	6.000	5.850	5.900	45,000	265,000	5.8889	2.322	2.302	2.361	2.302	2.322	114,365	2.3171	1.72%
2003-06-26	0	5.800	5.800	5.900	5.800	5.800	21,502	124,561	5.7930	2.282	2.282	2.322	2.282	2.282	54,646	2.2794	-1.69%
2003-06-25	0	5.900	5.600	5.900	-	-	0	0	-	2.322	2.203	2.322	-	-	0	-	0.00%
2003-06-24	0	5.900	5.800	5.900	-	-	0	0	-	2.322	2.282	2.322	-	-	0	-	-0.84%
2003-06-23	0	5.950	5.850	5.950	-	-	0	0	-	2.341	2.302	2.341	-	-	0	-	0.00%
2003-06-20	0	5.950	5.850	5.950	-	-	0	0	-	2.341	2.302	2.341	-	-	0	-	0.00%
2003-06-19	0	5.950	5.850	5.950	-	-	0	0	-	2.341	2.302	2.341	-	-	0	-	0.00%
2003-06-18	0	5.950	5.900	5.950	5.950	5.950	35,440	210,718	5.9458	2.341	2.322	2.341	2.341	2.341	90,069	2.3395	0.00%
2003-06-17	0	5.950	5.900	6.000	5.950	5.950	20,000	119,000	5.9500	2.341	2.322	2.361	2.341	2.341	50,829	2.3412	0.85%
2003-06-16	0	5.900	5.850	5.900	5.900	5.900	30,000	177,000	5.9000	2.322	2.302	2.322	2.322	2.322	76,243	2.3215	-0.84%
2003-06-13	0	5.950	5.900	5.950	5.900	5.950	60,000	356,000	5.9333	2.341	2.322	2.341	2.322	2.341	152,486	2.3346	0.00%
2003-06-12	0	5.950	5.900	5.950	5.850	5.950	68,000	402,350	5.9169	2.341	2.322	2.341	2.302	2.341	172,818	2.3282	2.59%
2003-06-11	0	5.800	5.800	5.900	5.750	5.800	56,600	326,410	5.7670	2.282	2.282	2.322	2.262	2.282	143,845	2.2692	0.00%
2003-06-10	0	5.800	5.750	5.900	-	-	0	0	-	2.282	2.262	2.322	-	-	0	-	0.00%
2003-06-09	0	5.800	5.750	5.850	5.800	5.800	95,000	551,000	5.8000	2.282	2.262	2.302	2.282	2.282	241,437	2.2822	-0.85%
2003-06-06	0	5.850	5.700	5.850	-	-	0	0	-	2.302	2.243	2.302	-	-	0	-	0.00%
2003-06-05	0	5.850	5.800	5.900	5.800	5.900	57,000	334,550	5.8693	2.302	2.282	2.322	2.282	2.322	144,862	2.3094	3.54%
2003-06-03	0	5.650	5.650	5.700	-	-	0	0	-	2.223	2.223	2.243	-	-	0	-	0.89%
2003-06-02	0	5.600	5.600	5.750	5.600	5.600	87,000	487,200	5.6000	2.203	2.203	2.262	2.203	2.203	221,105	2.2035	-0.88%
2003-05-30	0	5.650	5.600	5.700	5.650	5.650	25,000	141,250	5.6500	2.223	2.203	2.243	2.223	2.223	63,536	2.2231	0.00%
2003-05-29	0	5.650	5.600	5.700	5.650	5.650	21,000	118,650	5.6500	2.223	2.203	2.243	2.223	2.223	53,370	2.2231	-0.88%
2003-05-28	0	5.700	5.650	5.750	5.700	5.700	40,000	228,000	5.7000	2.243	2.223	2.262	2.243	2.243	101,658	2.2428	2.70%
2003-05-27	0	5.550	5.500	5.600	5.550	5.650	19,000	106,450	5.6026	2.184	2.164	2.203	2.184	2.223	48,287	2.2045	-0.89%
2003-05-26	0	5.600	5.600	5.650	-	-	0	0	-	2.203	2.203	2.223	-	-	0	-	0.90%
2003-05-23	0	5.550	5.500	5.550	5.500	5.550	132,680	735,138	5.5407	2.184	2.164	2.184	2.164	2.184	337,198	2.1801	0.91%
2003-05-22	0	5.500	5.450	5.650	5.500	5.500	21,000	115,500	5.5000	2.164	2.144	2.223	2.164	2.164	53,370	2.1641	0.92%
2003-05-21	0	5.450	5.300	5.450	5.300	5.450	32,000	170,850	5.3391	2.144	2.085	2.144	2.085	2.144	81,326	2.1008	2.83%
2003-05-20	0	5.300	5.250	5.350	-	-	0	0	-	2.085	2.066	2.105	-	-	0	-	0.00%
2003-05-19	0	5.300	5.300	5.350	5.250	5.300	14,000	74,050	5.2893	2.085	2.085	2.105	2.066	2.085	35,580	2.0812	0.00%
2003-05-16	0	5.300	5.250	5.350	5.300	5.300	10,000	53,000	5.3000	2.085	2.066	2.105	2.085	2.085	25,414	2.0854	-0.93%
2003-05-15	0	5.350	5.300	5.350	-	-	0	0	-	2.105	2.085	2.105	-	-	0	-	0.00%
2003-05-14	0	5.350	5.300	5.400	-	-	0	0	-	2.105	2.085	2.125	-	-	0	-	0.00%
2003-05-13	0	5.350	5.250	5.400	5.350	5.350	2,000	10,700	5.3500	2.105	2.066	2.125	2.105	2.105	5,083	2.1051	0.00%
2003-05-12	0	5.350	5.350	5.400	5.350	5.400	10,000	53,600	5.3600	2.105	2.105	2.125	2.105	2.125	25,414	2.1090	0.00%
2003-05-09	0	5.350	5.300	5.350	5.350	5.350	5,000	26,750	5.3500	2.105	2.085	2.105	2.105	2.105	12,707	2.1051	1.90%
2003-05-07	0	5.250	5.250	-	5.250	5.300	15,000	78,800	5.2533	2.066	2.066	-	2.066	2.085	38,122	2.0671	-0.94%
2003-05-06	0	5.300	5.300	5.350	5.300	5.300	11,000	58,300	5.3000	2.085	2.085	2.105	2.085	2.085	27,956	2.0854	0.00%
2003-05-05	0	5.300	5.250	5.350	5.300	5.300	5,000	26,500	5.3000	2.085	2.066	2.105	2.085	2.085	12,707	2.0854	3.92%
2003-05-02	0	5.100	5.100	5.350	5.100	5.100	1,000	5,100	5.1000	2.007	2.007	2.105	2.007	2.007	2,541	2.0067	-0.97%
2003-04-30	0	5.150	5.150	5.300	5.150	5.150	28,000	144,200	5.1500	2.026	2.026	2.085	2.026	2.026	71,160	2.0264	-0.96%
2003-04-29	0	5.200	5.150	5.250	5.150	5.200	30,000	155,750	5.1917	2.046	2.026	2.066	2.026	2.046	76,243	2.0428	4.00%
2003-04-28	0	5.000	5.000	5.150	5.000	5.000	11,000	55,000	5.0000	1.967	1.967	2.026	1.967	1.967	27,956	1.9674	1.52%
2003-04-25	0	4.925	4.925	5.100	-	-	0	0	-	1.938	1.938	2.007	-	-	0	-	0.51%
2003-04-24	0	4.900	4.900	4.975	4.900	4.975	27,000	133,800	4.9556	1.928	1.928	1.958	1.928	1.958	68,619	1.9499	-2.00%
2003-04-23	0	5.000	4.975	5.050	5.000	5.050	24,000	120,200	5.0083	1.967	1.958	1.987	1.967	1.987	60,995	1.9707	0.00%
2003-04-22	0	5.000	5.000	5.300	5.000	5.000	50,000	250,000	5.0000	1.967	1.967	2.085	1.967	1.967	127,072	1.9674	0.00%
2003-04-17	0	5.000	4.975	5.000	5.000	5.050	26,000	130,500	5.0192	1.967	1.958	1.967	1.967	1.987	66,077	1.9750	-1.96%
2003-04-16	0	5.100	5.000	5.100	5.050	5.100	25,000	127,000	5.0800	2.007	1.967	2.007	1.987	2.007	63,536	1.9989	0.99%
2003-04-15	0	5.050	5.050	5.450	-	-	0	0	-	1.987	1.987	2.144	-	-	0	-	0.00%
2003-04-14	0	5.050	5.000	5.050	5.050	5.050	56,000	282,800	5.0500	1.987	1.967	1.987	1.987	1.987	142,321	1.9871	-3.81%
2003-04-11	0	5.250	5.250	5.350	5.100	5.200	13,000	67,300	5.1769	2.066	2.066	2.105	2.007	2.046	33,039	2.0370	1.94%
2003-04-10	0	5.150	5.150	5.350	5.100	5.200	22,000	112,700	5.1227	2.026	2.026	2.105	2.007	2.046	55,912	2.0157	-0.96%
2003-04-09	0	5.200	5.050	5.200	5.150	5.400	196,000	1,024,250	5.2258	2.046	1.987	2.046	2.026	2.125	498,122	2.0562	-5.45%
2003-04-08	0	5.500	5.450	5.700	-	-	0	0	-	2.164	2.144	2.243	-	-	0	-	0.00%
2003-04-07	0	5.500	5.500	5.950	-	-	0	0	-	2.164	2.164	2.341	-	-	0	-	0.00%
2003-04-04	0	5.500	5.450	5.900	-	-	0	0	-	2.164	2.144	2.322	-	-	0	-	0.00%
2003-04-03	0	5.500	5.500	5.650	-	-	0	0	-	2.164	2.164	2.223	-	-	0	-	0.92%
2003-04-02	0	5.450	5.450	5.650	-	-	0	0	-	2.144	2.144	2.223	-	-	0	-	0.00%
2003-04-01	0	5.450	5.400	5.600	5.450	5.450	5,000	27,250	5.4500	2.144	2.125	2.203	2.144	2.144	12,707	2.1445	0.93%
2003-03-31	0	5.400	5.300	5.600	5.400	5.400	8,000	43,200	5.4000	2.125	2.085	2.203	2.125	2.125	20,332	2.1248	-3.57%
2003-03-28	0	5.600	5.550	5.750	-	-	0	0	-	2.203	2.184	2.262	-	-	0	-	0.00%
2003-03-27	0	5.600	5.600	5.750	5.600	5.750	25,000	142,500	5.7000	2.203	2.203	2.262	2.203	2.262	63,536	2.2428	-2.61%
2003-03-26	0	5.750	5.700	5.750	5.750	5.750	47,000	270,250	5.7500	2.262	2.243	2.262	2.262	2.262	119,448	2.2625	0.88%
2003-03-25	0	5.700	5.700	5.900	5.700	5.700	8,000	45,600	5.7000	2.243	2.243	2.322	2.243	2.243	20,332	2.2428	-1.72%
2003-03-24	0	5.800	5.800	5.950	5.800	5.800	49,000	284,200	5.8000	2.282	2.282	2.341	2.282	2.282	124,531	2.2822	1.75%
2003-03-21	0	5.700	5.700	5.850	5.700	5.800	132,000	755,100	5.7205	2.243	2.243	2.302	2.243	2.282	335,470	2.2509	-2.56%
2003-03-20	0	5.850	5.750	5.850	5.850	5.850	20,000	117,000	5.8500	2.302	2.262	2.302	2.302	2.302	50,829	2.3018	0.86%
2003-03-19	0	5.800	5.650	5.900	-	-	0	0	-	2.282	2.223	2.322	-	-	0	-	0.00%
2003-03-18	0	5.800	5.750	5.950	-	-	0	0	-	2.282	2.262	2.341	-	-	0	-	0.00%
2003-03-17	0	5.800	5.700	5.800	-	-	0	0	-	2.282	2.243	2.282	-	-	0	-	-1.69%
2003-03-14	0	5.900	5.800	5.900	5.850	5.900	10,000	58,700	5.8700	2.322	2.282	2.322	2.302	2.322	25,414	2.3097	1.72%
2003-03-13	0	5.800	5.750	5.850	-	-	0	0	-	2.282	2.262	2.302	-	-	0	-	0.00%
2003-03-12	0	5.800	5.800	5.850	-	-	0	0	-	2.282	2.282	2.302	-	-	0	-	0.87%
2003-03-11	0	5.750	5.750	5.800	5.750	5.800	41,000	236,750	5.7744	2.262	2.262	2.282	2.262	2.282	104,199	2.2721	0.00%
2003-03-10	0	5.750	5.750	5.800	5.750	5.750	10,000	57,500	5.7500	2.262	2.262	2.282	2.262	2.262	25,414	2.2625	-2.54%
2003-03-07	0	5.900	5.850	5.950	5.850	5.900	117,500	692,375	5.8926	2.322	2.302	2.341	2.302	2.322	298,619	2.3186	-0.84%
2003-03-06	0	5.950	5.800	5.950	-	-	0	0	-	2.341	2.282	2.341	-	-	0	-	0.00%
2003-03-05	0	5.950	5.850	5.950	-	-	0	0	-	2.341	2.302	2.341	-	-	0	-	-0.83%
2003-03-04	0	6.000	5.900	6.000	6.000	6.000	42,000	252,000	6.0000	2.361	2.322	2.361	2.361	2.361	106,740	2.3609	0.00%
2003-03-03	0	6.000	5.950	6.000	6.000	6.050	35,000	210,750	6.0214	2.361	2.341	2.361	2.361	2.381	88,950	2.3693	0.84%
2003-02-28	0	5.950	5.900	6.000	5.900	5.950	16,000	94,800	5.9250	2.341	2.322	2.361	2.322	2.341	40,663	2.3314	0.85%
2003-02-27	0	5.900	5.850	5.950	5.900	5.900	20,000	118,000	5.9000	2.322	2.302	2.341	2.322	2.322	50,829	2.3215	2.61%
2003-02-26	0	5.750	5.700	5.950	5.750	5.750	4,000	23,000	5.7500	2.262	2.243	2.341	2.262	2.262	10,166	2.2625	0.00%
2003-02-25	0	5.750	5.750	5.850	5.700	5.700	50,000	285,000	5.7000	2.262	2.262	2.302	2.243	2.243	127,072	2.2428	-0.86%
2003-02-24	0	5.800	5.750	5.850	-	-	0	0	-	2.282	2.262	2.302	-	-	0	-	0.00%
2003-02-21	0	5.800	5.750	5.950	-	-	0	0	-	2.282	2.262	2.341	-	-	0	-	0.00%
2003-02-20	0	5.800	5.800	5.900	-	-	0	0	-	2.282	2.282	2.322	-	-	0	-	0.87%
2003-02-19	0	5.750	5.750	5.950	-	-	0	0	-	2.262	2.262	2.341	-	-	0	-	0.00%
2003-02-18	0	5.750	5.750	5.850	-	-	0	0	-	2.262	2.262	2.302	-	-	0	-	0.00%
2003-02-17	0	5.750	5.750	5.900	-	-	0	0	-	2.262	2.262	2.322	-	-	0	-	0.88%
2003-02-14	0	5.700	5.700	5.800	-	-	0	0	-	2.243	2.243	2.282	-	-	0	-	0.00%
2003-02-13	0	5.700	5.700	6.000	5.700	5.700	9,000	51,300	5.7000	2.243	2.243	2.361	2.243	2.243	22,873	2.2428	0.00%
2003-02-12	0	5.700	5.700	5.850	5.700	5.700	5,000	28,500	5.7000	2.243	2.243	2.302	2.243	2.243	12,707	2.2428	0.88%
2003-02-11	0	5.650	5.650	5.700	5.650	5.650	17,000	96,050	5.6500	2.223	2.223	2.243	2.223	2.223	43,204	2.2231	0.00%
2003-02-10	0	5.650	5.650	5.700	5.600	5.650	11,000	61,900	5.6273	2.223	2.223	2.243	2.203	2.223	27,956	2.2142	0.00%
2003-02-07	0	5.650	5.600	5.800	-	-	0	0	-	2.223	2.203	2.282	-	-	0	-	0.00%
2003-02-06	0	5.650	5.600	5.750	5.650	5.650	19,000	107,350	5.6500	2.223	2.203	2.262	2.223	2.223	48,287	2.2231	-0.88%
2003-02-05	0	5.700	5.650	5.700	-	-	0	0	-	2.243	2.223	2.243	-	-	0	-	0.00%
2003-02-04	0	5.700	5.650	5.700	5.700	5.700	10,000	57,000	5.7000	2.243	2.223	2.243	2.243	2.243	25,414	2.2428	0.00%
2003-01-30	0	5.700	5.650	5.800	5.700	5.700	5,000	28,500	5.7000	2.243	2.223	2.282	2.243	2.243	12,707	2.2428	-0.87%
2003-01-29	0	5.750	5.700	5.900	-	-	0	0	-	2.262	2.243	2.322	-	-	0	-	0.00%
2003-01-28	0	5.750	5.700	5.950	-	-	0	0	-	2.262	2.243	2.341	-	-	0	-	0.00%
2003-01-27	0	5.750	5.700	5.750	5.750	5.750	11,000	63,250	5.7500	2.262	2.243	2.262	2.262	2.262	27,956	2.2625	0.00%
2003-01-24	0	5.750	5.750	5.850	5.750	5.750	6,000	34,500	5.7500	2.262	2.262	2.302	2.262	2.262	15,249	2.2625	-0.86%
2003-01-23	0	5.800	5.750	5.950	-	-	0	0	-	2.282	2.262	2.341	-	-	0	-	0.00%
2003-01-22	0	5.800	5.800	5.950	-	-	0	0	-	2.282	2.282	2.341	-	-	0	-	0.00%
2003-01-21	0	5.800	5.800	5.850	5.800	5.800	15,000	87,000	5.8000	2.282	2.282	2.302	2.282	2.282	38,122	2.2822	0.00%
2003-01-20	0	5.800	5.700	5.850	5.800	5.800	10,000	58,000	5.8000	2.282	2.243	2.302	2.282	2.282	25,414	2.2822	-0.85%
2003-01-17	0	5.850	5.850	5.950	5.850	5.850	7,000	40,950	5.8500	2.302	2.302	2.341	2.302	2.302	17,790	2.3018	-2.50%
2003-01-16	0	6.000	5.900	6.000	5.900	6.000	24,000	143,050	5.9604	2.361	2.322	2.361	2.322	2.361	60,995	2.3453	1.69%
2003-01-15	0	5.900	5.850	5.950	5.900	5.950	20,000	118,300	5.9150	2.322	2.302	2.341	2.322	2.341	50,829	2.3274	0.00%
2003-01-14	0	5.900	5.900	6.000	5.900	5.900	4,000	23,600	5.9000	2.322	2.322	2.361	2.322	2.322	10,166	2.3215	-1.67%
2003-01-13	0	6.000	5.900	6.000	5.950	6.000	20,000	119,150	5.9575	2.361	2.322	2.361	2.341	2.361	50,829	2.3441	1.69%
2003-01-10	0	5.900	5.850	5.900	6.000	6.000	10,000	60,000	6.0000	2.322	2.302	2.322	2.361	2.361	25,414	2.3609	0.85%
2003-01-09	0	5.850	5.850	5.950	5.850	5.850	5,000	29,250	5.8500	2.302	2.302	2.341	2.302	2.302	12,707	2.3018	-1.18%
2003-01-08	0	6.050	6.000	6.050	6.050	6.050	43,000	260,150	6.0500	2.329	2.310	2.329	2.329	2.329	111,682	2.3294	0.00%
2003-01-07	0	6.050	6.000	6.050	6.050	6.100	192,000	1,165,450	6.0701	2.329	2.310	2.329	2.329	2.349	498,672	2.3371	0.83%
2003-01-06	0	6.000	5.900	6.000	6.000	6.100	141,000	847,500	6.0106	2.310	2.272	2.310	2.310	2.349	366,212	2.3142	0.84%
2003-01-03	0	5.950	5.850	5.950	5.950	6.000	26,000	154,750	5.9519	2.291	2.252	2.291	2.291	2.310	67,528	2.2916	0.85%
2003-01-02	0	5.900	5.850	5.950	5.900	6.000	70,000	415,700	5.9386	2.272	2.252	2.291	2.272	2.310	181,807	2.2865	1.72%
2002-12-31	0	5.800	5.750	5.800	5.800	5.800	20,000	116,000	5.8000	2.233	2.214	2.233	2.233	2.233	51,945	2.2331	0.00%
2002-12-30	0	5.800	5.750	5.900	5.800	5.800	10,000	58,000	5.8000	2.233	2.214	2.272	2.233	2.233	25,972	2.2331	0.00%
2002-12-27	0	5.800	5.700	5.950	-	-	0	0	-	2.233	2.195	2.291	-	-	0	-	0.00%
2002-12-24	0	5.800	5.800	5.950	5.800	5.800	17,000	98,600	5.8000	2.233	2.233	2.291	2.233	2.233	44,153	2.2331	-1.69%
2002-12-23	0	5.900	5.850	5.900	5.900	5.900	25,000	147,500	5.9000	2.272	2.252	2.272	2.272	2.272	64,931	2.2716	0.85%
2002-12-20	0	5.850	5.850	5.900	5.850	5.850	71,000	415,350	5.8500	2.252	2.252	2.272	2.252	2.252	184,405	2.2524	0.86%
2002-12-19	0	5.800	5.700	5.800	5.750	5.800	43,000	247,400	5.7535	2.233	2.195	2.233	2.214	2.233	111,682	2.2152	0.87%
2002-12-18	0	5.750	5.650	5.750	5.750	5.800	40,000	231,500	5.7875	2.214	2.175	2.214	2.214	2.233	103,890	2.2283	-0.86%
2002-12-17	0	5.800	5.700	5.850	5.800	5.800	10,000	58,000	5.8000	2.233	2.195	2.252	2.233	2.233	25,972	2.2331	0.87%
2002-12-16	0	5.750	5.650	5.750	-	-	0	0	-	2.214	2.175	2.214	-	-	0	-	-0.86%
2002-12-13	0	5.800	5.750	5.850	5.800	5.800	10,000	58,000	5.8000	2.233	2.214	2.252	2.233	2.233	25,972	2.2331	0.00%
2002-12-12	0	5.800	5.750	5.850	-	-	0	0	-	2.233	2.214	2.252	-	-	0	-	0.00%
2002-12-11	0	5.800	5.800	5.900	5.800	5.800	10,000	58,000	5.8000	2.233	2.233	2.272	2.233	2.233	25,972	2.2331	0.00%
2002-12-10	0	5.800	5.700	-	5.700	5.800	17,000	98,050	5.7676	2.233	2.195	-	2.195	2.233	44,153	2.2207	2.65%
2002-12-09	0	5.650	5.650	5.800	-	-	0	0	-	2.175	2.175	2.233	-	-	0	-	0.00%
2002-12-06	0	5.650	5.650	5.800	-	-	0	0	-	2.175	2.175	2.233	-	-	0	-	0.00%
2002-12-05	0	5.650	5.650	5.800	-	-	0	0	-	2.175	2.175	2.233	-	-	0	-	0.00%
2002-12-04	0	5.650	5.600	5.750	5.650	5.650	1,000	5,650	5.6500	2.175	2.156	2.214	2.175	2.175	2,597	2.1754	-1.74%
2002-12-03	0	5.750	5.700	5.750	-	-	0	0	-	2.214	2.195	2.214	-	-	0	-	0.00%
2002-12-02	0	5.750	5.750	5.800	5.700	5.700	5,000	28,500	5.7000	2.214	2.214	2.233	2.195	2.195	12,986	2.1946	0.88%
2002-11-29	0	5.700	5.600	5.900	-	-	0	0	-	2.195	2.156	2.272	-	-	0	-	0.00%
2002-11-28	0	5.700	5.650	5.800	5.700	5.700	20,000	114,000	5.7000	2.195	2.175	2.233	2.195	2.195	51,945	2.1946	0.00%
2002-11-27	0	5.700	5.600	5.800	-	-	0	0	-	2.195	2.156	2.233	-	-	0	-	0.00%
2002-11-26	0	5.700	5.600	5.800	-	-	0	0	-	2.195	2.156	2.233	-	-	0	-	0.00%
2002-11-25	0	5.700	5.650	5.800	-	-	0	0	-	2.195	2.175	2.233	-	-	0	-	0.00%
2002-11-22	0	5.700	5.650	5.750	5.700	5.700	30,000	171,000	5.7000	2.195	2.175	2.214	2.195	2.195	77,917	2.1946	0.00%
2002-11-21	0	5.700	5.650	5.700	5.650	5.700	45,000	255,000	5.6667	2.195	2.175	2.195	2.175	2.195	116,876	2.1818	0.88%
2002-11-20	0	5.650	5.600	5.700	5.650	5.650	10,000	56,500	5.6500	2.175	2.156	2.195	2.175	2.175	25,972	2.1754	0.00%
2002-11-19	0	5.650	5.650	5.700	5.650	5.700	18,000	102,100	5.6722	2.175	2.175	2.195	2.175	2.195	46,750	2.1839	0.00%
2002-11-18	0	5.650	5.650	5.750	-	-	0	0	-	2.175	2.175	2.214	-	-	0	-	0.00%
2002-11-15	0	5.650	5.650	5.700	5.650	5.650	10,000	56,500	5.6500	2.175	2.175	2.195	2.175	2.175	25,972	2.1754	-0.88%
2002-11-14	0	5.700	5.600	5.750	5.650	5.700	52,000	294,750	5.6683	2.195	2.156	2.214	2.175	2.195	135,057	2.1824	1.79%
2002-11-13	0	5.600	5.550	5.650	-	-	0	0	-	2.156	2.137	2.175	-	-	0	-	0.00%
2002-11-12	0	5.600	5.550	5.650	-	-	0	0	-	2.156	2.137	2.175	-	-	0	-	0.00%
2002-11-11	0	5.600	5.600	5.700	5.600	5.600	10,000	56,000	5.6000	2.156	2.156	2.195	2.156	2.156	25,972	2.1561	-0.88%
2002-11-08	0	5.650	5.600	5.700	-	-	500	2,700	5.4000	2.175	2.156	2.195	-	-	1,299	2.0791	0.00%
2002-11-07	0	5.650	5.550	5.700	5.650	5.650	62,000	350,300	5.6500	2.175	2.137	2.195	2.175	2.175	161,029	2.1754	0.00%
2002-11-06	0	5.650	5.650	5.700	5.600	5.700	116,760	661,494	5.6654	2.175	2.175	2.195	2.156	2.195	303,255	2.1813	3.67%
2002-11-05	0	5.450	5.400	5.500	5.400	5.450	18,000	97,500	5.4167	2.098	2.079	2.118	2.079	2.098	46,750	2.0855	0.00%
2002-11-04	0	5.450	5.450	5.500	5.450	5.450	18,000	98,100	5.4500	2.098	2.098	2.118	2.098	2.098	46,750	2.0984	0.93%
2002-11-01	0	5.400	5.400	5.450	-	-	0	0	-	2.079	2.079	2.098	-	-	0	-	0.00%
2002-10-31	0	5.400	5.350	5.400	-	-	0	0	-	2.079	2.060	2.079	-	-	0	-	-0.92%
2002-10-30	0	5.450	5.350	5.450	-	-	0	0	-	2.098	2.060	2.098	-	-	0	-	0.00%
2002-10-29	0	5.450	5.350	5.450	-	-	0	0	-	2.098	2.060	2.098	-	-	0	-	0.00%
2002-10-28	0	5.450	5.400	5.450	-	-	0	0	-	2.098	2.079	2.098	-	-	0	-	0.00%
2002-10-25	0	5.450	5.400	5.450	-	-	0	0	-	2.098	2.079	2.098	-	-	0	-	0.00%
2002-10-24	0	5.450	5.400	5.500	5.400	5.450	16,000	86,900	5.4313	2.098	2.079	2.118	2.079	2.098	41,556	2.0912	0.00%
2002-10-23	0	5.450	5.450	5.500	5.450	5.450	22,000	119,900	5.4500	2.098	2.098	2.118	2.098	2.098	57,139	2.0984	1.87%
2002-10-22	0	5.350	5.300	5.400	5.350	5.350	9,000	48,150	5.3500	2.060	2.041	2.079	2.060	2.060	23,375	2.0599	0.94%
2002-10-21	0	5.300	5.300	5.350	-	-	0	0	-	2.041	2.041	2.060	-	-	0	-	0.00%
2002-10-18	0	5.300	5.250	5.350	5.300	5.350	25,000	132,750	5.3100	2.041	2.021	2.060	2.041	2.060	64,931	2.0445	0.95%
2002-10-17	0	5.250	5.250	5.650	5.250	5.250	65,000	341,250	5.2500	2.021	2.021	2.175	2.021	2.021	168,821	2.0214	0.00%
2002-10-16	0	5.250	5.200	5.300	5.250	5.350	116,000	613,600	5.2897	2.021	2.002	2.041	2.021	2.060	301,281	2.0366	-0.94%
2002-10-15	0	5.300	5.250	5.350	5.250	5.300	22,000	116,200	5.2818	2.041	2.021	2.060	2.021	2.041	57,139	2.0336	0.95%
2002-10-11	0	5.250	5.250	5.650	-	-	0	0	-	2.021	2.021	2.175	-	-	0	-	0.96%
2002-10-10	0	5.200	5.200	5.600	5.200	5.200	10,000	52,000	5.2000	2.002	2.002	2.156	2.002	2.002	25,972	2.0021	-1.89%
2002-10-09	0	5.300	5.200	5.400	-	-	0	0	-	2.041	2.002	2.079	-	-	0	-	0.00%
2002-10-08	0	5.300	5.200	5.400	-	-	0	0	-	2.041	2.002	2.079	-	-	0	-	0.00%
2002-10-07	0	5.300	5.250	5.550	-	-	0	0	-	2.041	2.021	2.137	-	-	0	-	0.00%
2002-10-04	0	5.300	5.250	5.450	-	-	0	0	-	2.041	2.021	2.098	-	-	0	-	0.00%
2002-10-03	0	5.300	5.300	5.450	5.250	5.300	26,000	137,550	5.2904	2.041	2.041	2.098	2.021	2.041	67,528	2.0369	-1.85%
2002-10-02	0	5.400	5.300	5.400	-	-	0	0	-	2.079	2.041	2.079	-	-	0	-	0.00%
2002-09-30	0	5.400	5.300	5.450	5.350	5.350	10,000	53,500	5.3500	2.079	2.041	2.098	2.060	2.060	25,972	2.0599	-0.92%
2002-09-27	0	5.450	5.350	5.450	5.400	5.450	77,000	417,150	5.4175	2.098	2.060	2.098	2.079	2.098	199,988	2.0859	0.00%
2002-09-26	0	5.450	5.400	5.500	5.450	5.450	20,000	109,000	5.4500	2.098	2.079	2.118	2.098	2.098	51,945	2.0984	0.93%
2002-09-25	0	5.400	5.350	5.500	5.400	5.400	10,000	54,000	5.4000	2.079	2.060	2.118	2.079	2.079	25,972	2.0791	0.93%
2002-09-24	0	5.350	5.350	5.750	5.350	5.350	14,000	74,900	5.3500	2.060	2.060	2.214	2.060	2.060	36,361	2.0599	-0.93%
2002-09-23	0	5.400	5.300	5.500	5.400	5.500	25,000	135,750	5.4300	2.079	2.041	2.118	2.079	2.118	64,931	2.0907	-3.57%
2002-09-20	0	5.600	5.500	5.600	-	-	0	0	-	2.156	2.118	2.156	-	-	0	-	0.00%
2002-09-19	0	5.600	5.500	5.600	5.600	5.600	3,000	16,800	5.6000	2.156	2.118	2.156	2.156	2.156	7,792	2.1561	1.82%
2002-09-18	0	5.500	5.500	5.600	5.500	5.600	16,000	88,100	5.5063	2.118	2.118	2.156	2.118	2.156	41,556	2.1200	-1.79%
2002-09-17	0	5.600	5.550	5.700	5.550	5.600	33,000	183,800	5.5697	2.156	2.137	2.195	2.137	2.156	85,709	2.1445	0.00%
2002-09-16	0	5.600	5.550	5.600	5.600	5.650	92,000	517,300	5.6228	2.156	2.137	2.156	2.156	2.175	238,947	2.1649	-2.61%
2002-09-13	0	5.750	5.650	5.750	-	-	0	0	-	2.214	2.175	2.214	-	-	0	-	0.00%
2002-09-12	0	5.750	5.650	5.750	-	-	0	0	-	2.214	2.175	2.214	-	-	0	-	0.00%
2002-09-11	0	5.750	5.650	5.750	-	-	0	0	-	2.214	2.175	2.214	-	-	0	-	0.00%
2002-09-10	0	5.750	5.700	5.800	-	-	0	0	-	2.214	2.195	2.233	-	-	0	-	0.00%
2002-09-09	0	5.750	5.750	5.800	5.700	5.700	2,000	11,400	5.7000	2.214	2.214	2.233	2.195	2.195	5,194	2.1946	-0.86%
2002-09-06	0	5.800	5.650	5.800	-	-	0	0	-	2.233	2.175	2.233	-	-	0	-	0.00%
2002-09-05	0	5.800	5.700	5.800	5.700	5.800	14,000	80,300	5.7357	2.233	2.195	2.233	2.195	2.233	36,361	2.2084	0.87%
2002-09-04	0	5.750	5.700	5.750	-	-	0	0	-	2.214	2.195	2.214	-	-	0	-	0.00%
2002-09-03	0	5.750	5.650	5.750	-	-	0	0	-	2.214	2.175	2.214	-	-	0	-	0.00%
2002-09-02	0	5.750	5.750	5.800	5.750	5.750	5,000	28,750	5.7500	2.214	2.214	2.233	2.214	2.214	12,986	2.2139	-1.71%
2002-08-30	0	5.850	5.650	5.850	5.850	5.850	10,000	58,500	5.8500	2.252	2.175	2.252	2.252	2.252	25,972	2.2524	0.86%
2002-08-29	0	5.800	5.700	5.800	-	-	0	0	-	2.233	2.195	2.233	-	-	0	-	0.00%
2002-08-28	0	5.800	5.750	5.850	-	-	0	0	-	2.233	2.214	2.252	-	-	0	-	0.00%
2002-08-27	0	5.800	5.700	5.850	-	-	0	0	-	2.233	2.195	2.252	-	-	0	-	0.00%
2002-08-26	0	5.800	5.650	5.800	5.800	5.800	30,000	174,000	5.8000	2.233	2.175	2.233	2.233	2.233	77,917	2.2331	2.65%
2002-08-23	0	5.650	5.650	5.850	-	-	0	0	-	2.175	2.175	2.252	-	-	0	-	0.89%
2002-08-22	0	5.600	5.600	5.750	-	-	0	0	-	2.156	2.156	2.214	-	-	0	-	0.00%
2002-08-21	0	5.600	5.600	5.700	-	-	0	0	-	2.156	2.156	2.195	-	-	0	-	0.00%
2002-08-20	0	5.600	5.600	5.700	-	-	0	0	-	2.156	2.156	2.195	-	-	0	-	0.00%
2002-08-19	0	5.600	5.600	5.650	-	-	0	0	-	2.156	2.156	2.175	-	-	0	-	0.00%
2002-08-16	0	5.600	5.600	5.700	5.600	5.600	6,000	33,600	5.6000	2.156	2.156	2.195	2.156	2.156	15,583	2.1561	0.00%
2002-08-15	0	5.600	5.600	5.650	-	-	0	0	-	2.156	2.156	2.175	-	-	0	-	0.90%
2002-08-14	0	5.550	5.550	5.600	5.550	5.550	5,000	27,750	5.5500	2.137	2.137	2.156	2.137	2.137	12,986	2.1369	-0.89%
2002-08-13	0	5.800	5.750	5.800	5.750	5.800	91,000	525,750	5.7775	2.156	2.138	2.156	2.138	2.156	244,791	2.1478	0.87%
2002-08-12	0	5.750	5.700	5.750	5.700	5.750	10,000	57,450	5.7450	2.138	2.119	2.138	2.119	2.138	26,900	2.1357	0.00%
2002-08-09	0	5.750	5.700	5.750	5.750	5.750	19,000	109,250	5.7500	2.138	2.119	2.138	2.138	2.138	51,110	2.1375	0.88%
2002-08-08	0	5.700	5.700	5.750	-	-	0	0	-	2.119	2.119	2.138	-	-	0	-	0.88%
2002-08-07	0	5.650	5.650	5.900	5.600	5.700	27,000	152,800	5.6593	2.100	2.100	2.193	2.082	2.119	72,630	2.1038	0.00%
2002-08-06	0	5.650	5.600	5.650	5.650	5.700	24,000	136,000	5.6667	2.100	2.082	2.100	2.100	2.119	64,560	2.1066	-1.74%
2002-08-05	0	5.750	5.700	5.750	5.750	5.750	20,000	115,000	5.7500	2.138	2.119	2.138	2.138	2.138	53,800	2.1375	-0.86%
2002-08-02	0	5.800	5.800	5.850	5.800	5.800	12,000	69,600	5.8000	2.156	2.156	2.175	2.156	2.156	32,280	2.1561	-0.85%
2002-08-01	0	5.850	5.800	5.850	5.850	5.850	21,000	122,850	5.8500	2.175	2.156	2.175	2.175	2.175	56,490	2.1747	0.00%
2002-07-31	0	5.850	5.850	5.900	5.850	5.850	9,000	52,650	5.8500	2.175	2.175	2.193	2.175	2.175	24,210	2.1747	0.86%
2002-07-30	0	5.800	5.800	5.950	5.800	5.800	2,000	11,600	5.8000	2.156	2.156	2.212	2.156	2.156	5,380	2.1561	0.87%
2002-07-29	0	5.750	5.750	5.950	5.750	5.750	3,000	17,250	5.7500	2.138	2.138	2.212	2.138	2.138	8,070	2.1375	1.77%
2002-07-26	0	5.650	5.650	5.800	5.650	5.650	11,000	62,150	5.6500	2.100	2.100	2.156	2.100	2.100	29,590	2.1004	-0.88%
2002-07-25	0	5.700	5.700	5.850	5.700	5.750	6,000	34,400	5.7333	2.119	2.119	2.175	2.119	2.138	16,140	2.1313	0.00%
2002-07-24	0	5.700	5.650	5.750	5.700	5.800	43,000	247,900	5.7651	2.119	2.100	2.138	2.119	2.156	115,670	2.1432	-3.39%
2002-07-23	0	5.900	5.700	5.950	-	-	0	0	-	2.193	2.119	2.212	-	-	0	-	0.00%
2002-07-22	0	5.900	5.700	5.900	-	-	0	0	-	2.193	2.119	2.193	-	-	0	-	0.00%
2002-07-19	0	5.900	5.850	5.900	5.900	5.900	32,000	188,800	5.9000	2.193	2.175	2.193	2.193	2.193	86,080	2.1933	0.00%
2002-07-18	0	5.900	5.900	6.000	-	-	0	0	-	2.193	2.193	2.230	-	-	0	-	0.85%
2002-07-17	0	5.850	5.850	6.000	5.800	5.900	20,000	117,000	5.8500	2.175	2.175	2.230	2.156	2.193	53,800	2.1747	-1.68%
2002-07-16	0	5.950	5.900	6.000	5.950	5.950	40,000	238,000	5.9500	2.212	2.193	2.230	2.212	2.212	107,600	2.2119	-0.83%
2002-07-15	0	6.000	5.950	6.050	6.000	6.100	28,030	168,986	6.0288	2.230	2.212	2.249	2.230	2.268	75,401	2.2412	0.00%
2002-07-12	0	6.000	6.000	6.100	6.000	6.000	30,000	180,000	6.0000	2.230	2.230	2.268	2.230	2.230	80,700	2.2305	0.84%
2002-07-11	0	5.950	5.950	6.000	5.950	6.000	60,000	359,000	5.9833	2.212	2.212	2.230	2.212	2.230	161,400	2.2243	-1.65%
2002-07-10	0	6.050	6.000	6.050	6.050	6.100	137,000	831,450	6.0690	2.249	2.230	2.249	2.249	2.268	368,531	2.2561	0.00%
2002-07-09	0	6.050	6.050	6.100	6.000	6.050	170,000	1,022,850	6.0168	2.249	2.249	2.268	2.230	2.249	457,301	2.2367	1.68%
2002-07-08	0	5.950	5.900	6.000	5.900	6.000	76,000	455,700	5.9961	2.212	2.193	2.230	2.193	2.230	204,441	2.2290	-0.83%
2002-07-05	0	6.000	5.900	6.000	5.900	6.000	13,000	77,050	5.9269	2.230	2.193	2.230	2.193	2.230	34,970	2.2033	0.84%
2002-07-04	0	5.950	5.900	6.000	5.950	6.000	120,000	717,500	5.9792	2.212	2.193	2.230	2.212	2.230	322,801	2.2227	0.85%
2002-07-03	0	5.900	5.850	5.950	5.900	5.950	73,000	431,100	5.9055	2.193	2.175	2.212	2.193	2.212	196,371	2.1953	-1.67%
2002-07-02	0	6.000	5.950	6.000	5.950	6.050	80,000	480,000	6.0000	2.230	2.212	2.230	2.212	2.249	215,201	2.2305	-4.00%
2002-06-28	0	6.250	6.200	6.350	6.250	6.250	4,000	25,000	6.2500	2.323	2.305	2.361	2.323	2.323	10,760	2.3234	-1.57%
2002-06-27	0	6.350	6.150	6.350	6.150	6.350	64,000	404,200	6.3156	2.361	2.286	2.361	2.286	2.361	172,160	2.3478	3.25%
2002-06-26	0	6.150	6.100	6.300	6.100	6.150	30,000	183,700	6.1233	2.286	2.268	2.342	2.268	2.286	80,700	2.2763	0.00%
2002-06-25	0	6.150	6.150	6.300	6.150	6.150	10,000	61,500	6.1500	2.286	2.286	2.342	2.286	2.286	26,900	2.2862	0.00%
2002-06-24	0	6.150	6.100	6.300	-	-	0	0	-	2.286	2.268	2.342	-	-	0	-	0.00%
2002-06-21	0	6.150	6.100	6.150	6.150	6.200	58,000	357,600	6.1655	2.286	2.268	2.286	2.286	2.305	156,020	2.2920	-0.81%
2002-06-20	0	6.200	6.100	6.250	6.100	6.200	39,000	240,100	6.1564	2.305	2.268	2.323	2.268	2.305	104,910	2.2886	1.64%
2002-06-19	0	6.100	6.100	6.150	6.100	6.150	78,000	479,050	6.1417	2.268	2.268	2.286	2.268	2.286	209,821	2.2831	-0.81%
2002-06-18	0	6.150	6.150	6.250	6.150	6.150	50,000	307,500	6.1500	2.286	2.286	2.323	2.286	2.286	134,500	2.2862	0.00%
2002-06-17	0	6.150	6.150	6.250	6.150	6.200	92,000	568,300	6.1772	2.286	2.286	2.323	2.286	2.305	247,481	2.2963	0.00%
2002-06-14	0	6.150	6.150	6.200	6.150	6.150	10,000	61,500	6.1500	2.286	2.286	2.305	2.286	2.286	26,900	2.2862	-1.60%
2002-06-13	0	6.250	6.200	6.250	6.200	6.250	51,000	317,000	6.2157	2.323	2.305	2.323	2.305	2.323	137,190	2.3107	1.63%
2002-06-12	0	6.150	6.150	6.200	6.150	6.150	2,000	12,300	6.1500	2.286	2.286	2.305	2.286	2.286	5,380	2.2862	0.00%
2002-06-11	0	6.150	6.150	6.200	6.150	6.150	9,000	55,350	6.1500	2.286	2.286	2.305	2.286	2.286	24,210	2.2862	0.00%
2002-06-10	0	6.150	6.150	6.250	6.150	6.150	20,000	123,000	6.1500	2.286	2.286	2.323	2.286	2.286	53,800	2.2862	0.00%
2002-06-07	0	6.150	6.150	6.200	6.150	6.150	12,300	75,600	6.1463	2.286	2.286	2.305	2.286	2.286	33,087	2.2849	0.00%
2002-06-06	0	6.150	6.150	6.250	6.150	6.150	55,000	332,250	6.0409	2.286	2.286	2.323	2.286	2.286	147,950	2.2457	-0.81%
2002-06-05	0	6.200	6.100	6.250	6.150	6.200	50,000	308,500	6.1700	2.305	2.268	2.323	2.286	2.305	134,500	2.2937	1.64%
2002-06-04	0	6.100	6.100	6.150	6.100	6.100	30,000	183,000	6.1000	2.268	2.268	2.286	2.268	2.268	80,700	2.2677	0.00%
2002-06-03	0	6.100	6.100	6.250	-	-	0	0	-	2.268	2.268	2.323	-	-	0	-	0.83%
2002-05-31	0	6.050	6.000	6.250	6.050	6.100	77,000	468,800	6.0883	2.249	2.230	2.323	2.249	2.268	207,131	2.2633	-0.82%
2002-05-30	0	6.100	6.100	6.150	6.100	6.100	8,910	54,169	6.0796	2.268	2.268	2.286	2.268	2.268	23,968	2.2601	-0.81%
2002-05-29	0	6.150	6.100	6.150	-	-	20,000	123,000	6.1500	2.286	2.268	2.286	-	-	53,800	2.2862	0.00%
2002-05-28	0	6.150	6.100	6.150	6.100	6.150	18,000	110,450	6.1361	2.286	2.268	2.286	2.268	2.286	48,420	2.2811	1.65%
2002-05-27	0	6.050	6.000	-	-	-	0	0	-	2.249	2.230	-	-	-	0	-	0.00%
2002-05-24	0	6.050	6.050	6.150	-	-	0	0	-	2.249	2.249	2.286	-	-	0	-	0.00%
2002-05-23	0	6.050	6.050	6.150	6.050	6.050	10,000	60,500	6.0500	2.249	2.249	2.286	2.249	2.249	26,900	2.2491	-1.63%
2002-05-22	0	6.150	6.150	6.200	6.150	6.150	15,500	95,225	6.1435	2.286	2.286	2.305	2.286	2.286	41,695	2.2838	0.82%
2002-05-21	0	6.100	6.050	6.200	6.100	6.150	30,000	183,950	6.1317	2.268	2.249	2.305	2.268	2.286	80,700	2.2794	-0.81%
2002-05-17	0	6.150	6.200	6.300	6.150	6.200	70,000	433,500	6.1929	2.286	2.305	2.342	2.286	2.305	188,301	2.3022	-0.81%
2002-05-16	0	6.200	6.100	6.200	-	-	0	0	-	2.305	2.268	2.305	-	-	0	-	0.00%
2002-05-15	0	6.200	6.150	6.200	6.200	6.200	26,000	161,200	6.2000	2.305	2.286	2.305	2.305	2.305	69,940	2.3048	0.81%
2002-05-14	0	6.150	6.100	6.150	-	-	0	0	-	2.286	2.268	2.286	-	-	0	-	0.00%
2002-05-13	0	6.150	6.100	6.200	6.150	6.150	31,000	190,650	6.1500	2.286	2.268	2.305	2.286	2.286	83,390	2.2862	0.00%
2002-05-10	0	6.150	6.100	6.200	6.100	6.150	80,800	496,260	6.1418	2.286	2.268	2.305	2.268	2.286	217,353	2.2832	0.00%
2002-05-09	0	6.150	6.050	6.150	6.050	6.150	71,000	432,050	6.0852	2.286	2.249	2.286	2.249	2.286	190,991	2.2622	0.82%
2002-05-08	0	6.100	6.050	6.100	6.100	6.150	35,000	214,250	6.1214	2.268	2.249	2.268	2.268	2.286	94,150	2.2756	0.83%
2002-05-07	0	6.050	6.050	6.100	6.000	6.100	80,520	486,942	6.0475	2.249	2.249	2.268	2.230	2.268	216,599	2.2481	0.83%
2002-05-06	0	6.000	5.950	6.050	5.950	6.000	57,000	339,500	5.9561	2.230	2.212	2.249	2.212	2.230	153,330	2.2142	0.84%
2002-05-03	0	5.950	5.900	5.950	5.900	5.950	36,000	213,850	5.9403	2.212	2.193	2.212	2.193	2.212	96,840	2.2083	1.71%
2002-05-02	0	5.850	5.800	5.900	5.700	5.850	64,000	370,800	5.7938	2.175	2.156	2.193	2.119	2.175	172,160	2.1538	2.63%
2002-04-30	0	5.700	5.700	5.800	5.700	5.750	12,000	68,750	5.7292	2.119	2.119	2.156	2.119	2.138	32,280	2.1298	0.00%
2002-04-29	0	5.700	5.650	5.700	5.700	5.700	2,500	14,100	5.6400	2.119	2.100	2.119	2.119	2.119	6,725	2.0966	0.00%
2002-04-26	0	5.700	5.650	5.750	5.650	5.700	70,000	398,500	5.6929	2.119	2.100	2.138	2.100	2.119	188,301	2.1163	0.00%
2002-04-25	0	5.700	5.600	5.700	5.700	5.700	10,000	57,000	5.7000	2.119	2.082	2.119	2.119	2.119	26,900	2.1190	0.88%
2002-04-24	0	5.650	5.600	5.700	5.600	5.650	82,000	462,200	5.6366	2.100	2.082	2.119	2.082	2.100	220,581	2.0954	0.89%
2002-04-23	0	5.600	5.600	5.650	5.600	5.600	32,000	179,200	5.6000	2.082	2.082	2.100	2.082	2.082	86,080	2.0818	1.82%
2002-04-22	0	5.500	5.500	5.600	5.500	5.550	30,000	166,300	5.5433	2.045	2.045	2.082	2.045	2.063	80,700	2.0607	0.00%
2002-04-19	0	5.500	5.500	5.600	5.500	5.500	1,000	5,500	5.5000	2.045	2.045	2.082	2.045	2.045	2,690	2.0446	0.00%
2002-04-18	0	5.500	5.450	5.550	5.500	5.500	105,000	577,500	5.5000	2.045	2.026	2.063	2.045	2.045	282,451	2.0446	0.00%
2002-04-17	0	5.500	5.500	5.550	5.450	5.500	52,000	285,900	5.4981	2.045	2.045	2.063	2.026	2.045	139,880	2.0439	0.92%
2002-04-16	0	5.450	5.450	5.500	5.450	5.450	40,000	218,000	5.4500	2.026	2.026	2.045	2.026	2.026	107,600	2.0260	-0.91%
2002-04-15	0	5.500	5.450	5.500	5.500	5.500	20,000	110,000	5.5000	2.045	2.026	2.045	2.045	2.045	53,800	2.0446	0.00%
2002-04-12	0	5.500	5.450	5.500	5.500	5.500	148,000	814,000	5.5000	2.045	2.026	2.045	2.045	2.045	398,121	2.0446	0.00%
2002-04-11	0	5.500	5.450	5.500	5.450	5.550	196,610	1,079,203	5.4891	2.045	2.026	2.045	2.026	2.063	528,882	2.0405	0.00%
2002-04-10	0	5.500	5.450	5.600	5.500	5.600	219,000	1,209,500	5.5228	2.045	2.026	2.082	2.045	2.082	589,112	2.0531	-1.79%
2002-04-09	0	5.600	5.500	5.600	5.600	5.600	20,000	112,000	5.6000	2.082	2.045	2.082	2.082	2.082	53,800	2.0818	0.00%
2002-04-08	0	5.600	5.550	5.750	-	-	0	0	-	2.082	2.063	2.138	-	-	0	-	0.00%
2002-04-04	0	5.600	5.500	5.750	-	-	0	0	-	2.082	2.045	2.138	-	-	0	-	0.00%
2002-04-03	0	5.600	5.600	5.750	-	-	0	0	-	2.082	2.082	2.138	-	-	0	-	0.00%
2002-04-02	0	5.600	5.550	5.700	-	-	0	0	-	2.082	2.063	2.119	-	-	0	-	0.00%
2002-03-28	0	5.600	5.550	5.800	5.550	5.650	20,000	112,200	5.6100	2.082	2.063	2.156	2.063	2.100	53,800	2.0855	-0.88%
2002-03-27	0	5.650	5.650	5.750	-	-	0	0	-	2.100	2.100	2.138	-	-	0	-	0.89%
2002-03-26	0	5.600	5.550	5.700	5.600	5.600	40,000	224,000	5.6000	2.082	2.063	2.119	2.082	2.082	107,600	2.0818	-3.45%
2002-03-25	0	5.800	5.650	5.900	-	-	0	0	-	2.156	2.100	2.193	-	-	0	-	0.00%
2002-03-22	0	5.800	5.650	5.950	-	-	0	0	-	2.156	2.100	2.212	-	-	0	-	0.00%
2002-03-21	0	5.800	5.650	5.850	-	-	0	0	-	2.156	2.100	2.175	-	-	0	-	0.00%
2002-03-20	0	5.800	5.800	5.850	5.800	5.800	20,000	116,000	5.8000	2.156	2.156	2.175	2.156	2.156	53,800	2.1561	0.00%
2002-03-19	0	5.800	5.800	5.850	5.800	5.800	8,000	46,400	5.8000	2.156	2.156	2.175	2.156	2.156	21,520	2.1561	0.00%
2002-03-18	0	5.800	5.800	5.850	5.800	5.800	23,000	133,400	5.8000	2.156	2.156	2.175	2.156	2.156	61,870	2.1561	0.00%
2002-03-15	0	5.800	5.700	5.800	-	-	0	0	-	2.156	2.119	2.156	-	-	0	-	0.00%
2002-03-14	0	5.800	5.800	5.850	5.800	5.800	110,050	638,280	5.7999	2.156	2.156	2.175	2.156	2.156	296,035	2.1561	0.00%
2002-03-13	0	5.800	5.800	5.850	5.750	5.800	109,920	635,856	5.7847	2.156	2.156	2.175	2.138	2.156	295,686	2.1504	0.00%
2002-03-12	0	5.800	5.750	5.850	-	-	0	0	-	2.156	2.138	2.175	-	-	0	-	0.00%
2002-03-11	0	5.800	5.750	5.800	5.800	5.850	40,000	233,000	5.8250	2.156	2.138	2.156	2.156	2.175	107,600	2.1654	0.00%
2002-03-08	0	5.800	5.800	5.850	-	-	0	0	-	2.156	2.156	2.175	-	-	0	-	0.00%
2002-03-07	0	5.800	5.800	5.850	5.800	5.800	68,000	394,400	5.8000	2.156	2.156	2.175	2.156	2.156	182,921	2.1561	0.87%
2002-03-06	0	5.750	5.750	5.900	-	-	0	0	-	2.138	2.138	2.193	-	-	0	-	0.00%
2002-03-05	0	5.750	5.650	5.850	5.750	5.750	10,000	57,500	5.7500	2.138	2.100	2.175	2.138	2.138	26,900	2.1375	-0.86%
2002-03-04	0	5.800	5.650	5.850	-	-	0	0	-	2.156	2.100	2.175	-	-	0	-	0.00%
2002-03-01	0	5.800	5.650	5.850	-	-	0	0	-	2.156	2.100	2.175	-	-	0	-	0.00%
2002-02-28	0	5.800	5.650	5.900	-	-	0	0	-	2.156	2.100	2.193	-	-	0	-	0.00%
2002-02-27	0	5.800	5.750	5.900	5.800	5.800	10,000	58,000	5.8000	2.156	2.138	2.193	2.156	2.156	26,900	2.1561	0.87%
2002-02-26	0	5.750	5.650	5.800	5.750	5.750	6,000	34,500	5.7500	2.138	2.100	2.156	2.138	2.138	16,140	2.1375	0.00%
2002-02-25	0	5.750	5.600	5.800	-	-	0	0	-	2.138	2.082	2.156	-	-	0	-	0.00%
2002-02-22	0	5.750	5.700	5.850	5.650	5.750	29,500	168,075	5.6975	2.138	2.119	2.175	2.100	2.138	79,355	2.1180	-1.71%
2002-02-21	0	5.850	5.800	5.900	5.850	5.850	24,000	140,400	5.8500	2.175	2.156	2.193	2.175	2.175	64,560	2.1747	1.74%
2002-02-20	0	5.750	5.750	5.850	-	-	0	0	-	2.138	2.138	2.175	-	-	0	-	0.00%
2002-02-19	0	5.750	5.700	5.750	-	-	0	0	-	2.138	2.119	2.138	-	-	0	-	0.00%
2002-02-18	0	5.750	5.700	5.750	5.750	5.750	18,000	103,500	5.7500	2.138	2.119	2.138	2.138	2.138	48,420	2.1375	0.88%
2002-02-15	0	5.700	5.700	5.750	5.700	5.700	30,000	171,000	5.7000	2.119	2.119	2.138	2.119	2.119	80,700	2.1190	0.88%
2002-02-11	0	5.650	5.650	5.700	5.650	5.650	45,000	254,250	5.6500	2.100	2.100	2.119	2.100	2.100	121,050	2.1004	0.89%
2002-02-08	0	5.600	5.550	5.600	5.600	5.600	30,000	168,000	5.6000	2.082	2.063	2.082	2.082	2.082	80,700	2.0818	0.90%
2002-02-07	0	5.550	5.550	5.600	5.550	5.600	40,000	223,000	5.5750	2.063	2.063	2.082	2.063	2.082	107,600	2.0725	-0.89%
2002-02-06	0	5.600	5.600	5.700	-	-	0	0	-	2.082	2.082	2.119	-	-	0	-	0.00%
2002-02-05	0	5.600	5.600	5.700	5.600	5.600	9,000	50,400	5.6000	2.082	2.082	2.119	2.082	2.082	24,210	2.0818	-0.88%
2002-02-04	0	5.650	5.600	5.700	-	-	0	0	-	2.100	2.082	2.119	-	-	0	-	0.00%
2002-02-01	0	5.650	5.600	5.650	5.600	5.650	26,000	146,650	5.6404	2.100	2.082	2.100	2.082	2.100	69,940	2.0968	0.00%
2002-01-31	0	5.650	5.650	5.700	5.650	5.650	27,000	152,550	5.6500	2.100	2.100	2.119	2.100	2.100	72,630	2.1004	0.00%
2002-01-30	0	5.650	5.650	5.700	5.650	5.650	6,000	33,800	5.6333	2.100	2.100	2.119	2.100	2.100	16,140	2.0942	0.00%
2002-01-29	0	5.650	5.650	5.700	5.650	5.700	55,000	312,250	5.6773	2.100	2.100	2.119	2.100	2.119	147,950	2.1105	0.00%
2002-01-28	0	5.650	5.650	5.700	5.650	5.650	40,000	226,000	5.6500	2.100	2.100	2.119	2.100	2.100	107,600	2.1004	0.89%
2002-01-25	0	5.600	5.500	5.600	5.600	5.600	50,000	280,000	5.6000	2.082	2.045	2.082	2.082	2.082	134,500	2.0818	1.82%
2002-01-24	0	5.500	5.500	5.600	-	-	0	0	-	2.045	2.045	2.082	-	-	0	-	0.00%
2002-01-23	0	5.500	5.500	5.600	-	-	0	0	-	2.045	2.045	2.082	-	-	0	-	0.00%
2002-01-22	0	5.500	5.500	5.600	5.500	5.500	3,000	16,500	5.5000	2.045	2.045	2.082	2.045	2.045	8,070	2.0446	-1.79%
2002-01-21	0	5.600	5.500	5.650	5.600	5.600	30,000	168,000	5.6000	2.082	2.045	2.100	2.082	2.082	80,700	2.0818	0.00%
2002-01-18	0	5.600	5.600	5.650	5.600	5.600	24,000	134,400	5.6000	2.082	2.082	2.100	2.082	2.082	64,560	2.0818	0.00%
2002-01-17	0	5.600	5.500	5.600	5.550	5.600	30,000	167,500	5.5833	2.082	2.045	2.082	2.063	2.082	80,700	2.0756	-0.88%
2002-01-16	0	5.650	5.500	5.650	5.550	5.600	27,000	150,350	5.5685	2.100	2.045	2.100	2.063	2.082	72,630	2.0701	-0.88%
2002-01-15	0	5.700	5.600	5.700	-	-	0	0	-	2.119	2.082	2.119	-	-	0	-	0.00%
2002-01-14	0	5.700	5.600	5.750	-	-	0	0	-	2.119	2.082	2.138	-	-	0	-	0.00%
2002-01-11	0	5.700	5.700	5.750	5.700	5.800	50,000	288,000	5.7600	2.119	2.119	2.138	2.119	2.156	134,500	2.1413	-0.87%
2002-01-10	0	5.750	5.700	5.800	5.750	5.750	25,000	144,000	5.7600	2.138	2.119	2.156	2.138	2.138	67,250	2.1413	0.00%
2002-01-09	0	5.750	5.750	5.800	5.700	5.750	48,000	275,900	5.7479	2.138	2.138	2.156	2.119	2.138	129,120	2.1368	0.00%
2002-01-08	0	5.750	5.700	5.750	5.750	5.750	39,000	224,250	5.7500	2.138	2.119	2.138	2.138	2.138	104,910	2.1375	0.88%
2002-01-07	0	5.700	5.700	5.800	5.700	5.700	20,000	114,000	5.7000	2.119	2.119	2.156	2.119	2.119	53,800	2.1190	0.00%
2002-01-04	0	5.700	5.700	5.750	5.700	5.700	31,000	176,700	5.7000	2.119	2.119	2.138	2.119	2.119	83,390	2.1190	0.88%
2002-01-03	0	5.650	5.600	5.650	5.600	5.700	62,000	350,400	5.6516	2.100	2.082	2.100	2.082	2.119	166,780	2.1010	0.00%
2002-01-02	0	5.650	5.600	5.800	5.650	5.650	40,000	226,000	5.6500	2.100	2.082	2.156	2.100	2.100	107,600	2.1004	0.00%
2001-12-31	0	5.650	5.600	5.850	5.650	5.650	25,000	141,250	5.6500	2.100	2.082	2.175	2.100	2.100	67,250	2.1004	-0.88%
2001-12-28	0	5.700	5.650	5.750	5.700	5.700	40,000	228,000	5.7000	2.119	2.100	2.138	2.119	2.119	107,600	2.1190	0.00%
2001-12-27	0	5.700	5.600	5.900	5.700	5.700	20,000	114,000	5.7000	2.119	2.082	2.193	2.119	2.119	53,800	2.1190	0.53%
2001-12-24	0	5.670	5.500	-	-	-	0	0	-	2.108	2.045	-	-	-	0	-	0.00%
2001-12-21	0	5.670	5.500	-	-	-	0	0	-	2.108	2.045	-	-	-	0	-	0.00%
2001-12-20	0	5.670	5.650	5.800	-	-	0	0	-	2.108	2.100	2.156	-	-	0	-	-0.00%
2001-12-19	0	5.800	5.750	5.850	5.800	5.800	14,500	83,950	5.7897	2.108	2.090	2.126	2.108	2.108	39,899	2.1040	0.00%
2001-12-18	0	5.800	5.750	5.850	5.800	5.800	25,000	145,000	5.8000	2.108	2.090	2.126	2.108	2.108	68,792	2.1078	-0.85%
2001-12-17	0	5.850	5.750	5.850	5.800	5.850	30,000	174,500	5.8167	2.126	2.090	2.126	2.108	2.126	82,550	2.1139	0.86%
2001-12-14	0	5.800	5.750	5.900	5.800	5.800	20,000	116,000	5.8000	2.108	2.090	2.144	2.108	2.108	55,034	2.1078	0.00%
2001-12-13	0	5.800	5.750	5.800	5.750	5.800	28,000	161,500	5.7679	2.108	2.090	2.108	2.090	2.108	77,047	2.0961	0.00%
2001-12-12	0	5.800	5.800	5.900	5.800	5.800	59,000	342,200	5.8000	2.108	2.108	2.144	2.108	2.108	162,349	2.1078	-0.85%
2001-12-11	0	5.850	5.800	5.900	5.800	5.850	9,000	52,350	5.8167	2.126	2.108	2.144	2.108	2.126	24,765	2.1139	0.00%
2001-12-10	0	5.850	5.800	5.850	5.800	5.850	36,000	209,300	5.8139	2.126	2.108	2.126	2.108	2.126	99,061	2.1128	1.74%
2001-12-07	0	5.750	5.700	5.750	5.700	5.750	40,000	228,500	5.7125	2.090	2.071	2.090	2.071	2.090	110,067	2.0760	0.88%
2001-12-06	0	5.700	5.700	5.750	5.700	5.700	245,000	1,396,500	5.7000	2.071	2.071	2.090	2.071	2.071	674,162	2.0715	0.00%
2001-12-05	0	5.700	5.650	5.800	5.700	5.700	526,000	2,998,200	5.7000	2.071	2.053	2.108	2.071	2.071	1,447,385	2.0715	0.88%
2001-12-04	0	5.650	5.650	5.700	5.600	5.650	710,000	4,011,000	5.6493	2.053	2.053	2.071	2.035	2.053	1,953,695	2.0530	0.89%
2001-12-03	0	5.600	5.600	5.700	5.550	5.600	488,000	2,732,400	5.5992	2.035	2.035	2.071	2.017	2.035	1,342,821	2.0348	0.00%
2001-11-30	0	5.600	5.600	5.800	-	-	0	0	-	2.035	2.035	2.108	-	-	0	-	0.00%
2001-11-29	0	5.600	5.600	5.800	-	-	0	0	-	2.035	2.035	2.108	-	-	0	-	0.00%
2001-11-28	0	5.600	5.550	5.750	-	-	0	0	-	2.035	2.017	2.090	-	-	0	-	0.00%
2001-11-27	0	5.600	5.550	5.750	-	-	0	0	-	2.035	2.017	2.090	-	-	0	-	0.00%
2001-11-26	0	5.600	5.600	5.700	5.600	5.600	10,000	56,000	5.6000	2.035	2.035	2.071	2.035	2.035	27,517	2.0351	0.00%
2001-11-23	0	5.600	5.500	5.600	-	-	0	0	-	2.035	1.999	2.035	-	-	0	-	0.00%
2001-11-22	0	5.600	5.550	5.650	-	-	0	0	-	2.035	2.017	2.053	-	-	0	-	0.00%
2001-11-21	0	5.600	5.500	5.700	-	-	0	0	-	2.035	1.999	2.071	-	-	0	-	0.00%
2001-11-20	0	5.600	5.450	5.800	5.600	5.800	28,000	157,700	5.6321	2.035	1.981	2.108	2.035	2.108	77,047	2.0468	1.82%
2001-11-19	0	5.500	5.450	5.550	5.500	5.600	11,000	61,100	5.5545	1.999	1.981	2.017	1.999	2.035	30,269	2.0186	1.85%
2001-11-16	0	5.400	5.350	5.500	-	-	0	0	-	1.962	1.944	1.999	-	-	0	-	0.00%
2001-11-15	0	5.400	5.400	5.550	5.400	5.400	3,000	16,200	5.4000	1.962	1.962	2.017	1.962	1.962	8,255	1.9624	-1.82%
2001-11-14	0	5.500	5.500	5.550	5.500	5.500	5,000	27,500	5.5000	1.999	1.999	2.017	1.999	1.999	13,758	1.9988	-0.90%
2001-11-13	0	5.550	5.350	5.550	-	-	0	0	-	2.017	1.944	2.017	-	-	0	-	0.00%
2001-11-12	0	5.550	5.350	5.550	-	-	0	0	-	2.017	1.944	2.017	-	-	0	-	0.00%
2001-11-09	0	5.550	5.450	5.550	-	-	0	0	-	2.017	1.981	2.017	-	-	0	-	0.00%
2001-11-08	0	5.550	5.350	5.550	-	-	0	0	-	2.017	1.944	2.017	-	-	0	-	0.00%
2001-11-07	0	5.550	5.300	5.550	-	-	0	0	-	2.017	1.926	2.017	-	-	0	-	0.00%
2001-11-06	0	5.550	5.500	5.600	5.550	5.550	18,000	99,900	5.5500	2.017	1.999	2.035	2.017	2.017	49,530	2.0169	0.00%
2001-11-05	0	5.550	5.350	5.550	-	-	0	0	-	2.017	1.944	2.017	-	-	0	-	0.00%
2001-11-02	0	5.550	5.350	5.550	-	-	0	0	-	2.017	1.944	2.017	-	-	0	-	0.00%
2001-11-01	0	5.550	5.500	5.550	-	-	0	0	-	2.017	1.999	2.017	-	-	0	-	0.00%
2001-10-31	0	5.550	5.500	5.600	-	-	0	0	-	2.017	1.999	2.035	-	-	0	-	0.00%
2001-10-30	0	5.550	5.450	5.600	-	-	0	0	-	2.017	1.981	2.035	-	-	0	-	0.00%
2001-10-29	0	5.550	5.500	5.600	5.550	5.550	1,361,000	7,553,550	5.5500	2.017	1.999	2.035	2.017	2.017	3,745,041	2.0169	0.00%
2001-10-26	0	5.550	5.500	5.550	5.550	5.550	1,500,000	8,325,000	5.5500	2.017	1.999	2.017	2.017	2.017	4,127,525	2.0169	0.91%
2001-10-24	0	5.500	5.450	5.500	5.450	5.500	1,558,000	8,565,000	5.4974	1.999	1.981	1.999	1.981	1.999	4,287,122	1.9978	0.92%
2001-10-23	0	5.450	5.450	5.500	5.400	5.500	1,534,000	8,376,750	5.4607	1.981	1.981	1.999	1.962	1.999	4,221,082	1.9845	0.00%
2001-10-22	0	5.450	5.150	5.450	5.450	5.550	1,500,000	8,265,000	5.5100	1.981	1.872	1.981	1.981	2.017	4,127,525	2.0024	0.00%
2001-10-19	0	5.450	5.200	5.450	5.450	5.500	1,018,920	5,590,930	5.4871	1.981	1.890	1.981	1.981	1.999	2,803,745	1.9941	0.00%
2001-10-18	0	5.450	5.450	5.500	5.400	5.450	767,000	4,172,000	5.4394	1.981	1.981	1.999	1.962	1.981	2,110,541	1.9767	0.00%
2001-10-17	0	5.450	5.250	5.400	5.400	5.450	455,000	2,471,500	5.4319	1.981	1.908	1.962	1.962	1.981	1,252,016	1.9740	0.93%
2001-10-16	0	5.400	5.250	5.550	-	-	0	0	-	1.962	1.908	2.017	-	-	0	-	0.00%
2001-10-15	0	5.400	5.300	5.550	-	-	10,000	55,500	5.5500	1.962	1.926	2.017	-	-	27,517	2.0169	0.00%
2001-10-12	0	5.400	5.400	5.500	5.400	5.400	50,000	270,000	5.4000	1.962	1.962	1.999	1.962	1.962	137,584	1.9624	-1.82%
2001-10-11	0	5.500	5.200	5.500	5.500	5.500	1,000,000	5,500,000	5.5000	1.999	1.890	1.999	1.999	1.999	2,751,683	1.9988	1.85%
2001-10-10	0	5.400	5.250	5.450	5.400	5.400	1,020,000	5,508,000	5.4000	1.962	1.908	1.981	1.962	1.962	2,806,717	1.9624	0.93%
2001-10-09	0	5.350	5.350	5.400	5.350	5.350	1,009,000	5,398,150	5.3500	1.944	1.944	1.962	1.944	1.944	2,776,448	1.9443	2.88%
2001-10-08	0	5.200	5.200	5.400	-	-	0	0	-	1.890	1.890	1.962	-	-	0	-	0.00%
2001-10-05	0	5.200	5.200	5.550	5.200	5.450	517,000	2,813,800	5.4426	1.890	1.890	2.017	1.890	1.981	1,422,620	1.9779	-4.59%
2001-10-04	0	5.450	5.450	5.500	5.400	5.500	395,000	2,154,750	5.4551	1.981	1.981	1.999	1.962	1.999	1,086,915	1.9824	1.87%
2001-10-03	0	5.350	5.250	5.300	5.250	5.350	955,000	5,068,950	5.3078	1.944	1.908	1.926	1.908	1.944	2,627,857	1.9289	1.90%
2001-09-28	0	5.250	5.200	5.300	5.150	5.300	705,000	3,657,350	5.1877	1.908	1.890	1.926	1.872	1.926	1,939,937	1.8853	1.94%
2001-09-27	0	5.150	5.000	5.200	5.150	5.150	500,000	2,575,000	5.1500	1.872	1.817	1.890	1.872	1.872	1,375,842	1.8716	1.98%
2001-09-26	0	5.050	5.050	5.100	5.000	5.000	15,000	75,000	5.0000	1.835	1.835	1.853	1.817	1.817	41,275	1.8171	-1.94%
2001-09-25	0	5.150	5.050	5.200	5.150	5.200	300,000	1,549,250	5.1642	1.872	1.835	1.890	1.872	1.890	825,505	1.8767	-0.96%
2001-09-24	0	5.200	5.100	5.250	5.200	5.200	500,000	2,600,000	5.2000	1.890	1.853	1.908	1.890	1.890	1,375,842	1.8898	0.97%
2001-09-21	0	5.150	5.000	5.150	5.100	5.200	300,000	1,550,500	5.1683	1.872	1.817	1.872	1.853	1.890	825,505	1.8782	-1.90%
2001-09-20	0	5.250	5.250	5.300	5.200	5.250	501,000	2,627,900	5.2453	1.908	1.908	1.926	1.890	1.908	1,378,593	1.9062	-0.94%
2001-09-19	0	5.300	5.200	5.350	5.300	5.300	500,000	2,650,000	5.3000	1.926	1.890	1.944	1.926	1.926	1,375,842	1.9261	0.00%
2001-09-18	0	5.300	-	5.350	5.300	5.350	700,000	3,727,500	5.3250	1.926	-	1.944	1.926	1.944	1,926,178	1.9352	-1.85%
2001-09-17	0	5.400	-	5.400	5.300	5.400	710,000	3,814,000	5.3718	1.962	-	1.962	1.926	1.962	1,953,695	1.9522	-1.82%
2001-09-14	0	5.500	5.450	5.600	5.400	5.500	570,000	3,132,550	5.4957	1.999	1.981	2.035	1.962	1.999	1,568,459	1.9972	1.85%
2001-09-13	0	5.400	5.400	5.450	5.400	5.400	182,000	982,800	5.4000	1.962	1.962	1.981	1.962	1.962	500,806	1.9624	-1.82%
2001-09-12	0	5.500	-	5.500	-	-	0	0	-	1.999	-	1.999	-	-	0	-	0.00%
2001-09-11	0	5.500	5.300	5.500	-	-	0	0	-	1.999	1.926	1.999	-	-	0	-	0.00%
2001-09-10	0	5.500	5.400	5.600	5.500	5.500	220,000	1,210,000	5.5000	1.999	1.962	2.035	1.999	1.999	605,370	1.9988	0.00%
2001-09-07	0	5.500	5.350	5.500	5.500	5.500	300,000	1,650,000	5.5000	1.999	1.944	1.999	1.999	1.999	825,505	1.9988	0.00%
2001-09-06	0	5.500	5.500	5.550	5.500	5.500	305,000	1,677,500	5.5000	1.999	1.999	2.017	1.999	1.999	839,263	1.9988	0.00%
2001-09-05	0	5.500	5.500	5.550	5.500	5.500	435,000	2,392,500	5.5000	1.999	1.999	2.017	1.999	1.999	1,196,982	1.9988	0.00%
2001-09-04	0	5.500	5.500	5.550	5.500	5.500	515,000	2,832,500	5.5000	1.999	1.999	2.017	1.999	1.999	1,417,117	1.9988	0.00%
2001-09-03	0	5.500	5.500	5.550	5.500	5.500	509,000	2,799,500	5.5000	1.999	1.999	2.017	1.999	1.999	1,400,607	1.9988	0.00%
2001-08-31	0	5.500	5.450	5.500	-	-	0	0	-	1.999	1.981	1.999	-	-	0	-	0.00%
2001-08-30	0	5.500	5.450	5.650	5.500	5.500	30,000	165,000	5.5000	1.999	1.981	2.053	1.999	1.999	82,550	1.9988	-0.90%
2001-08-29	0	5.550	5.450	5.600	-	-	0	0	-	2.017	1.981	2.035	-	-	0	-	0.00%
2001-08-28	0	5.550	5.550	5.600	-	-	0	0	-	2.017	2.017	2.035	-	-	0	-	0.00%
2001-08-27	0	5.550	5.550	5.700	-	-	0	0	-	2.017	2.017	2.071	-	-	0	-	0.91%
2001-08-24	0	5.500	5.500	5.650	-	-	0	0	-	1.999	1.999	2.053	-	-	0	-	0.00%
2001-08-23	0	5.500	5.500	5.700	-	-	0	0	-	1.999	1.999	2.071	-	-	0	-	0.00%
2001-08-22	0	5.500	5.450	5.700	-	-	0	0	-	1.999	1.981	2.071	-	-	0	-	0.00%
2001-08-21	0	5.500	5.500	5.550	5.500	5.500	34,000	187,000	5.5000	1.999	1.999	2.017	1.999	1.999	93,557	1.9988	-0.90%
2001-08-20	0	5.550	5.500	5.550	5.500	5.550	5,000	27,600	5.5200	2.017	1.999	2.017	1.999	2.017	13,758	2.0060	0.00%
2001-08-17	0	5.550	5.500	5.650	-	-	0	0	-	2.017	1.999	2.053	-	-	0	-	0.00%
2001-08-16	0	5.550	5.550	5.600	5.550	5.550	3,000	16,650	5.5500	2.017	2.017	2.035	2.017	2.017	8,255	2.0169	0.00%
2001-08-15	0	5.550	5.550	5.650	-	-	0	0	-	2.017	2.017	2.053	-	-	0	-	0.91%
2001-08-14	0	5.500	5.550	5.600	5.500	5.550	21,000	115,950	5.5214	1.999	2.017	2.035	1.999	2.017	57,785	2.0066	-0.90%
2001-08-13	0	5.550	5.500	5.600	-	-	0	0	-	2.017	1.999	2.035	-	-	0	-	0.00%
2001-08-10	0	5.550	5.550	5.650	-	-	0	0	-	2.017	2.017	2.053	-	-	0	-	0.91%
2001-08-09	0	5.500	5.500	5.550	5.500	5.550	19,000	104,650	5.5079	1.999	1.999	2.017	1.999	2.017	52,282	2.0016	-0.90%
2001-08-08	0	5.550	5.550	5.650	5.550	5.600	21,000	116,950	5.5690	2.017	2.017	2.053	2.017	2.035	57,785	2.0239	-0.18%
2001-08-07	0	5.750	5.750	5.800	5.750	5.750	14,000	80,500	5.7500	2.021	2.021	2.038	2.021	2.021	39,840	2.0206	-0.86%
2001-08-06	0	5.800	5.750	5.800	5.800	5.800	46,000	266,800	5.8000	2.038	2.021	2.038	2.038	2.038	130,903	2.0382	0.00%
2001-08-03	0	5.800	5.750	5.900	-	-	0	0	-	2.038	2.021	2.073	-	-	0	-	0.00%
2001-08-02	0	5.800	5.800	5.850	5.800	5.800	12,000	69,600	5.8000	2.038	2.038	2.056	2.038	2.038	34,149	2.0382	0.00%
2001-08-01	0	5.800	5.800	6.000	5.800	5.850	50,000	290,800	5.8160	2.038	2.038	2.108	2.038	2.056	142,286	2.0438	0.00%
2001-07-31	0	5.800	5.700	5.850	5.800	5.800	20,000	116,000	5.8000	2.038	2.003	2.056	2.038	2.038	56,914	2.0382	1.75%
2001-07-30	0	5.700	5.700	5.800	5.700	5.800	17,000	98,100	5.7706	2.003	2.003	2.038	2.003	2.038	48,377	2.0278	-1.72%
2001-07-27	0	5.800	5.700	5.850	5.700	5.800	47,000	271,000	5.7660	2.038	2.003	2.056	2.003	2.038	133,749	2.0262	1.75%
2001-07-26	0	5.700	5.650	5.800	5.700	5.700	10,000	57,000	5.7000	2.003	1.985	2.038	2.003	2.003	28,457	2.0030	0.00%
2001-07-24	0	5.700	5.650	5.700	-	-	750	4,125	5.5000	2.003	1.985	2.003	-	-	2,134	1.9327	0.00%
2001-07-23	0	5.700	5.650	5.800	5.600	5.700	40,000	226,000	5.6500	2.003	1.985	2.038	1.968	2.003	113,829	1.9854	0.88%
2001-07-20	0	5.650	5.650	5.800	-	-	0	0	-	1.985	1.985	2.038	-	-	0	-	0.00%
2001-07-19	0	5.650	5.550	5.800	-	-	0	0	-	1.985	1.950	2.038	-	-	0	-	0.00%
2001-07-18	0	5.650	5.650	5.700	5.650	5.700	20,000	113,500	5.6750	1.985	1.985	2.003	1.985	2.003	56,914	1.9942	-0.88%
2001-07-17	0	5.700	5.650	5.750	5.700	5.750	20,000	114,500	5.7250	2.003	1.985	2.021	2.003	2.021	56,914	2.0118	-0.87%
2001-07-16	0	5.750	5.650	5.750	5.700	5.750	5,000	28,600	5.7200	2.021	1.985	2.021	2.003	2.021	14,229	2.0100	0.88%
2001-07-13	0	5.700	5.700	5.750	5.700	5.700	29,000	165,300	5.7000	2.003	2.003	2.021	2.003	2.003	82,526	2.0030	-0.87%
2001-07-12	0	5.750	5.700	5.750	5.700	5.750	41,000	235,350	5.7402	2.021	2.003	2.021	2.003	2.021	116,674	2.0172	0.88%
2001-07-11	0	5.700	5.650	5.700	5.700	5.700	16,000	91,200	5.7000	2.003	1.985	2.003	2.003	2.003	45,531	2.0030	0.88%
2001-07-10	0	5.650	5.600	5.700	-	-	0	0	-	1.985	1.968	2.003	-	-	0	-	0.00%
2001-07-09	0	5.650	5.550	5.650	5.550	5.650	46,000	256,600	5.5783	1.985	1.950	1.985	1.950	1.985	130,903	1.9602	0.00%
2001-07-05	0	5.650	5.600	5.750	5.600	5.750	58,000	327,800	5.6517	1.985	1.968	2.021	1.968	2.021	165,051	1.9860	0.89%
2001-07-04	0	5.600	5.600	5.700	5.600	5.600	2,000	11,200	5.6000	1.968	1.968	2.003	1.968	1.968	5,691	1.9679	0.00%
2001-07-03	0	5.600	5.550	5.600	5.600	5.600	56,000	313,600	5.6000	1.968	1.950	1.968	1.968	1.968	159,360	1.9679	0.00%
2001-06-29	0	5.600	5.600	5.750	5.550	5.700	53,000	297,450	5.6123	1.968	1.968	2.021	1.950	2.003	150,823	1.9722	0.90%
2001-06-28	0	5.550	5.550	5.600	5.550	5.550	19,000	105,450	5.5500	1.950	1.950	1.968	1.950	1.950	54,069	1.9503	-0.89%
2001-06-27	0	5.600	5.550	5.650	5.600	5.600	9,000	50,400	5.6000	1.968	1.950	1.985	1.968	1.968	25,611	1.9679	0.90%
2001-06-26	0	5.550	5.500	5.550	5.550	5.550	28,500	157,500	5.5263	1.950	1.933	1.950	1.950	1.950	81,103	1.9420	0.91%
2001-06-22	0	5.500	5.500	5.600	5.500	5.500	10,000	55,000	5.5000	1.933	1.933	1.968	1.933	1.933	28,457	1.9327	0.00%
2001-06-21	0	5.500	5.500	5.600	5.500	5.500	14,000	77,000	5.5000	1.933	1.933	1.968	1.933	1.933	39,840	1.9327	0.92%
2001-06-20	0	5.450	5.450	5.600	-	-	0	0	-	1.915	1.915	1.968	-	-	0	-	0.00%
2001-06-19	0	5.450	5.450	5.600	-	-	0	0	-	1.915	1.915	1.968	-	-	0	-	0.00%
2001-06-18	0	5.450	5.400	5.550	-	-	0	0	-	1.915	1.898	1.950	-	-	0	-	0.00%
2001-06-15	0	5.450	5.450	5.550	5.450	5.450	14,000	76,300	5.4500	1.915	1.915	1.950	1.915	1.915	39,840	1.9152	-0.91%
2001-06-14	0	5.500	5.500	5.550	5.500	5.500	84,000	462,000	5.5000	1.933	1.933	1.950	1.933	1.933	239,040	1.9327	-0.90%
2001-06-13	0	5.550	5.500	5.650	-	-	0	0	-	1.950	1.933	1.985	-	-	0	-	0.00%
2001-06-12	0	5.550	5.550	5.600	5.550	5.550	3,000	16,650	5.5500	1.950	1.950	1.968	1.950	1.950	8,537	1.9503	-0.89%
2001-06-11	0	5.600	5.500	5.600	5.600	5.600	2,000	11,200	5.6000	1.968	1.933	1.968	1.968	1.968	5,691	1.9679	0.90%
2001-06-08	0	5.550	5.500	5.600	5.550	5.550	14,000	77,700	5.5500	1.950	1.933	1.968	1.950	1.950	39,840	1.9503	0.91%
2001-06-07	0	5.500	5.450	5.550	5.500	5.500	12,000	66,000	5.5000	1.933	1.915	1.950	1.933	1.933	34,149	1.9327	0.92%
2001-06-06	0	5.450	5.400	5.550	-	-	0	0	-	1.915	1.898	1.950	-	-	0	-	0.00%
2001-06-05	0	5.450	5.400	5.550	5.400	5.450	30,000	163,000	5.4333	1.915	1.898	1.950	1.898	1.915	85,371	1.9093	0.93%
2001-06-04	0	5.400	5.400	5.600	5.350	5.400	3,000	16,100	5.3667	1.898	1.898	1.968	1.880	1.898	8,537	1.8859	0.00%
2001-06-01	0	5.400	5.300	5.400	5.350	5.400	68,000	364,850	5.3654	1.898	1.862	1.898	1.880	1.898	193,509	1.8854	0.00%
2001-05-31	0	5.400	5.400	5.450	5.400	5.450	84,000	454,850	5.4149	1.898	1.898	1.915	1.898	1.915	239,040	1.9028	-1.82%
2001-05-30	0	5.500	5.500	5.550	5.500	5.500	49,000	269,500	5.5000	1.933	1.933	1.950	1.933	1.933	139,440	1.9327	0.00%
2001-05-29	0	5.500	5.500	5.600	5.500	5.500	5,000	27,500	5.5000	1.933	1.933	1.968	1.933	1.933	14,229	1.9327	0.00%
2001-05-28	0	5.500	5.500	5.700	-	-	0	0	-	1.933	1.933	2.003	-	-	0	-	0.00%
2001-05-25	0	5.500	5.450	5.700	-	-	0	0	-	1.933	1.915	2.003	-	-	0	-	0.00%
2001-05-24	0	5.500	5.450	5.600	-	-	0	0	-	1.933	1.915	1.968	-	-	0	-	0.00%
2001-05-23	0	5.500	5.500	5.550	5.500	5.500	11,000	60,500	5.5000	1.933	1.933	1.950	1.933	1.933	31,303	1.9327	0.00%
2001-05-22	0	5.500	5.450	5.550	5.500	5.500	29,000	159,500	5.5000	1.933	1.915	1.950	1.933	1.933	82,526	1.9327	0.92%
2001-05-21	0	5.450	5.450	5.600	5.450	5.450	4,320	23,480	5.4352	1.915	1.915	1.968	1.915	1.915	12,293	1.9100	-1.80%
2001-05-18	0	5.550	5.450	5.550	5.550	5.550	1,000	5,550	5.5500	1.950	1.915	1.950	1.950	1.950	2,846	1.9503	0.91%
2001-05-17	0	5.500	5.450	5.600	5.500	5.500	9,000	49,500	5.5000	1.933	1.915	1.968	1.933	1.933	25,611	1.9327	1.85%
2001-05-16	0	5.400	5.400	5.500	5.400	5.450	15,000	81,500	5.4333	1.898	1.898	1.933	1.898	1.915	42,686	1.9093	0.93%
2001-05-15	0	5.350	5.350	5.400	-	-	0	0	-	1.880	1.880	1.898	-	-	0	-	0.00%
2001-05-14	0	5.350	5.350	5.400	5.350	5.350	19,000	101,650	5.3500	1.880	1.880	1.898	1.880	1.880	54,069	1.8800	-1.83%
2001-05-11	0	5.450	5.400	5.450	5.400	5.450	4,000	21,650	5.4125	1.915	1.898	1.915	1.898	1.915	11,383	1.9020	0.93%
2001-05-10	0	5.400	5.350	5.500	5.400	5.400	40,500	218,575	5.3969	1.898	1.880	1.933	1.898	1.898	115,251	1.8965	0.93%
2001-05-09	0	5.350	5.300	5.400	-	-	0	0	-	1.880	1.862	1.898	-	-	0	-	0.00%
2001-05-08	0	5.350	5.300	5.400	-	-	0	0	-	1.880	1.862	1.898	-	-	0	-	0.00%
2001-05-07	0	5.350	5.350	5.400	5.350	5.350	10,000	53,500	5.3500	1.880	1.880	1.898	1.880	1.880	28,457	1.8800	-0.93%
2001-05-04	0	5.400	5.350	5.400	5.400	5.400	5,000	27,000	5.4000	1.898	1.880	1.898	1.898	1.898	14,229	1.8976	0.00%
2001-05-03	0	5.400	5.400	5.500	5.300	5.400	53,000	284,300	5.3642	1.898	1.898	1.933	1.862	1.898	150,823	1.8850	0.93%
2001-05-02	0	5.350	5.300	5.400	5.300	5.350	26,000	138,600	5.3308	1.880	1.862	1.898	1.862	1.880	73,989	1.8733	1.90%
2001-04-27	0	5.250	5.200	5.300	-	-	2,000	10,500	5.2500	1.845	1.827	1.862	-	-	5,691	1.8449	0.00%
2001-04-26	0	5.250	5.150	5.300	-	-	0	0	-	1.845	1.810	1.862	-	-	0	-	0.00%
2001-04-25	0	5.250	5.200	5.300	5.250	5.250	5,000	26,250	5.2500	1.845	1.827	1.862	1.845	1.845	14,229	1.8449	0.00%
2001-04-24	0	5.250	5.100	5.250	5.250	5.250	1,000	5,250	5.2500	1.845	1.792	1.845	1.845	1.845	2,846	1.8449	0.96%
2001-04-23	0	5.200	5.100	5.200	5.200	5.200	3,000	15,600	5.2000	1.827	1.792	1.827	1.827	1.827	8,537	1.8273	0.97%
2001-04-20	0	5.150	5.150	5.300	5.100	5.250	119,000	614,100	5.1605	1.810	1.810	1.862	1.792	1.845	338,640	1.8134	-1.90%
2001-04-19	0	5.250	5.250	5.350	5.250	5.250	28,000	147,000	5.2500	1.845	1.845	1.880	1.845	1.845	79,680	1.8449	0.00%
2001-04-18	0	5.250	5.200	5.250	5.250	5.300	15,000	78,850	5.2567	1.845	1.827	1.845	1.845	1.862	42,686	1.8472	0.00%
2001-04-17	0	5.250	5.200	5.250	5.200	5.250	39,000	204,400	5.2410	1.845	1.827	1.845	1.827	1.845	110,983	1.8417	-2.78%
2001-04-12	0	5.400	5.250	5.400	5.250	5.400	40,000	211,500	5.2875	1.898	1.845	1.898	1.845	1.898	113,829	1.8581	2.86%
2001-04-11	0	5.250	5.250	-	-	-	0	0	-	1.845	1.845	-	-	-	0	-	0.00%
2001-04-10	0	5.250	5.250	5.300	5.250	5.250	3,000	15,750	5.2500	1.845	1.845	1.862	1.845	1.845	8,537	1.8449	-0.94%
2001-04-09	0	5.300	5.250	-	-	-	0	0	-	1.862	1.845	-	-	-	0	-	0.00%
2001-04-06	0	5.300	5.200	5.400	-	-	0	0	-	1.862	1.827	1.898	-	-	0	-	0.00%
2001-04-04	0	5.300	5.100	-	-	-	0	0	-	1.862	1.792	-	-	-	0	-	0.00%
2001-04-03	0	5.300	5.300	5.600	-	-	0	0	-	1.862	1.862	1.968	-	-	0	-	0.95%
2001-04-02	0	5.250	5.250	5.400	5.250	5.250	5,000	26,250	5.2500	1.845	1.845	1.898	1.845	1.845	14,229	1.8449	-0.94%
2001-03-30	0	5.300	5.300	5.350	-	-	0	0	-	1.862	1.862	1.880	-	-	0	-	0.00%
2001-03-29	0	5.300	5.250	5.300	5.250	5.350	8,000	42,350	5.2938	1.862	1.845	1.862	1.845	1.880	22,766	1.8603	-0.93%
2001-03-28	0	5.350	5.350	5.500	-	-	0	0	-	1.880	1.880	1.933	-	-	0	-	0.94%
2001-03-27	0	5.300	5.300	5.500	5.300	5.300	4,000	21,200	5.3000	1.862	1.862	1.933	1.862	1.862	11,383	1.8624	-0.93%
2001-03-26	0	5.350	5.300	5.500	-	-	0	0	-	1.880	1.862	1.933	-	-	0	-	0.00%
2001-03-23	0	5.350	5.350	5.450	-	-	0	0	-	1.880	1.880	1.915	-	-	0	-	0.94%
2001-03-22	0	5.300	5.250	5.500	-	-	0	0	-	1.862	1.845	1.933	-	-	0	-	0.00%
2001-03-21	0	5.300	5.300	5.550	5.300	5.300	9,000	47,700	5.3000	1.862	1.862	1.950	1.862	1.862	25,611	1.8624	-1.85%
2001-03-20	0	5.400	5.400	5.550	5.400	5.400	20,000	108,000	5.4000	1.898	1.898	1.950	1.898	1.898	56,914	1.8976	0.00%
2001-03-19	0	5.400	5.350	5.550	5.400	5.400	146,000	788,400	5.4000	1.898	1.880	1.950	1.898	1.898	415,474	1.8976	-1.82%
2001-03-16	0	5.500	5.450	5.600	5.500	5.500	37,904	208,291	5.4952	1.933	1.915	1.968	1.933	1.933	107,864	1.9311	0.00%
2001-03-15	0	5.500	5.450	5.550	-	-	0	0	-	1.933	1.915	1.950	-	-	0	-	0.00%
2001-03-14	0	5.500	5.450	5.550	5.500	5.550	25,000	138,000	5.5200	1.933	1.915	1.950	1.933	1.950	71,143	1.9398	1.85%
2001-03-13	0	5.400	5.400	5.800	5.400	5.400	12,000	64,800	5.4000	1.898	1.898	2.038	1.898	1.898	34,149	1.8976	-3.57%
2001-03-12	0	5.600	5.600	5.700	5.600	5.650	10,000	56,400	5.6400	1.968	1.968	2.003	1.968	1.985	28,457	1.9819	-1.75%
2001-03-09	0	5.700	5.650	5.850	5.700	5.700	10,000	57,000	5.7000	2.003	1.985	2.056	2.003	2.003	28,457	2.0030	-1.72%
2001-03-08	0	5.800	5.650	5.850	-	-	0	0	-	2.038	1.985	2.056	-	-	0	-	0.00%
2001-03-07	0	5.800	5.700	5.850	-	-	0	0	-	2.038	2.003	2.056	-	-	0	-	0.00%
2001-03-06	0	5.800	5.700	5.900	5.800	5.800	6,000	34,800	5.8000	2.038	2.003	2.073	2.038	2.038	17,074	2.0382	1.75%
2001-03-05	0	5.700	5.600	5.850	-	-	0	0	-	2.003	1.968	2.056	-	-	0	-	0.00%
2001-03-02	0	5.700	5.650	5.800	5.700	5.850	74,000	424,450	5.7358	2.003	1.985	2.038	2.003	2.056	210,583	2.0156	-2.56%
2001-03-01	0	5.850	5.800	6.050	5.850	5.850	47,000	274,950	5.8500	2.056	2.038	2.126	2.056	2.056	133,749	2.0557	-1.68%
2001-02-28	0	5.950	5.900	6.000	5.900	6.000	19,000	113,200	5.9579	2.091	2.073	2.108	2.073	2.108	54,069	2.0936	-0.83%
2001-02-27	0	6.000	5.950	6.000	5.950	6.050	112,000	673,100	6.0098	2.108	2.091	2.108	2.091	2.126	318,720	2.1119	-0.83%
2001-02-26	0	6.050	6.000	6.050	6.000	6.100	75,000	453,550	6.0473	2.126	2.108	2.126	2.108	2.144	213,429	2.1251	1.68%
2001-02-23	0	5.950	5.900	6.000	5.850	5.950	41,000	242,400	5.9122	2.091	2.073	2.108	2.056	2.091	116,674	2.0776	0.85%
2001-02-22	0	5.900	5.900	5.950	5.850	5.900	50,000	293,100	5.8620	2.073	2.073	2.091	2.056	2.073	142,286	2.0599	2.61%
2001-02-21	0	5.750	5.750	5.900	5.750	5.850	65,000	377,250	5.8038	2.021	2.021	2.073	2.021	2.056	184,971	2.0395	-1.71%
2001-02-20	0	5.850	5.850	5.900	5.850	5.850	70,000	409,500	5.8500	2.056	2.056	2.073	2.056	2.056	199,200	2.0557	0.00%
2001-02-19	0	5.850	5.850	5.900	5.700	5.850	27,000	157,450	5.8315	2.056	2.056	2.073	2.003	2.056	76,834	2.0492	1.74%
2001-02-16	0	5.750	5.750	5.800	5.750	5.750	56,000	322,000	5.7500	2.021	2.021	2.038	2.021	2.021	159,360	2.0206	-0.86%
2001-02-15	0	5.800	5.750	5.800	5.800	5.800	10,000	58,000	5.8000	2.038	2.021	2.038	2.038	2.038	28,457	2.0382	0.87%
2001-02-14	0	5.750	5.750	5.800	5.750	5.800	47,000	271,250	5.7713	2.021	2.021	2.038	2.021	2.038	133,749	2.0281	0.00%
2001-02-13	0	5.750	5.750	5.900	5.750	5.950	9,160	53,022	5.7884	2.021	2.021	2.073	2.021	2.091	26,067	2.0341	0.00%
2001-02-12	0	5.750	5.650	5.800	5.650	5.800	112,000	641,300	5.7259	2.021	1.985	2.038	1.985	2.038	318,720	2.0121	0.88%
2001-02-09	0	5.700	5.700	5.750	5.700	5.800	23,000	132,300	5.7522	2.003	2.003	2.021	2.003	2.038	65,451	2.0213	0.88%
2001-02-08	0	5.650	5.650	5.750	-	-	0	0	-	1.985	1.985	2.021	-	-	0	-	0.00%
2001-02-07	0	5.650	5.650	5.800	5.650	5.850	105,000	601,050	5.7243	1.985	1.985	2.038	1.985	2.056	298,800	2.0115	-0.88%
2001-02-06	0	5.700	5.650	5.750	5.650	5.750	167,000	952,400	5.7030	2.003	1.985	2.021	1.985	2.021	475,234	2.0041	0.00%
2001-02-05	0	5.700	5.700	5.800	5.700	5.850	52,000	301,400	5.7962	2.003	2.003	2.038	2.003	2.056	147,977	2.0368	-1.72%
2001-02-02	0	5.800	5.750	5.800	5.700	5.850	82,000	474,350	5.7848	2.038	2.021	2.038	2.003	2.056	233,349	2.0328	1.75%
2001-02-01	0	5.700	5.600	5.800	5.700	5.700	10,000	57,000	5.7000	2.003	1.968	2.038	2.003	2.003	28,457	2.0030	1.79%
2001-01-31	0	5.600	5.500	5.600	5.600	5.600	151,000	845,600	5.6000	1.968	1.933	1.968	1.968	1.968	429,703	1.9679	0.90%
2001-01-30	0	5.550	5.500	5.600	5.550	5.600	34,000	189,200	5.5647	1.950	1.933	1.968	1.950	1.968	96,754	1.9555	-0.89%
2001-01-29	0	5.600	5.550	5.600	5.600	5.650	50,000	281,000	5.6200	1.968	1.950	1.968	1.968	1.985	142,286	1.9749	-2.61%
2001-01-23	0	5.750	5.700	5.900	5.750	5.750	25,400	146,010	5.7484	2.021	2.003	2.073	2.021	2.021	72,281	2.0200	-1.71%
2001-01-22	0	5.850	5.750	5.850	-	-	0	0	-	2.056	2.021	2.056	-	-	0	-	0.00%
2001-01-19	0	5.850	5.800	5.850	5.800	5.950	26,000	151,900	5.8423	2.056	2.038	2.056	2.038	2.091	73,989	2.0530	1.74%
2001-01-18	0	5.750	5.750	5.800	5.650	5.750	4,000	22,750	5.6875	2.021	2.021	2.038	1.985	2.021	11,383	1.9986	0.00%
2001-01-17	0	5.750	5.750	5.850	5.750	5.800	120,000	693,000	5.7750	2.021	2.021	2.056	2.021	2.038	341,486	2.0294	-0.86%
2001-01-16	0	5.800	5.800	5.850	5.800	5.800	114,000	661,200	5.8000	2.038	2.038	2.056	2.038	2.038	324,412	2.0382	0.87%
2001-01-15	0	5.750	5.750	5.800	5.750	5.750	43,000	247,250	5.7500	2.021	2.021	2.038	2.021	2.021	122,366	2.0206	0.00%
2001-01-12	0	5.750	5.700	5.800	5.600	5.750	40,920	233,810	5.7138	2.021	2.003	2.038	1.968	2.021	116,447	2.0079	0.88%
2001-01-11	0	5.700	5.600	5.700	5.700	5.800	48,000	275,500	5.7396	2.003	1.968	2.003	2.003	2.038	136,594	2.0169	-1.72%
2001-01-10	0	5.800	5.750	5.800	5.800	5.800	10,000	58,000	5.8000	2.038	2.021	2.038	2.038	2.038	28,457	2.0382	0.00%
2001-01-09	0	5.800	5.800	5.850	5.750	5.850	211,360	1,222,616	5.7845	2.038	2.038	2.056	2.021	2.056	601,470	2.0327	0.87%
2001-01-08	0	5.750	5.700	5.800	5.700	5.750	19,000	108,950	5.7342	2.021	2.003	2.038	2.003	2.021	54,069	2.0150	1.77%
2001-01-05	0	5.650	5.650	5.750	5.650	5.800	92,000	526,800	5.7261	1.985	1.985	2.021	1.985	2.038	261,806	2.0122	0.00%
2001-01-04	0	5.650	5.650	5.700	5.650	5.700	17,000	96,600	5.6824	1.985	1.985	2.003	1.985	2.003	48,377	1.9968	0.89%
2001-01-03	0	5.600	5.600	5.750	5.600	5.650	7,000	39,300	5.6143	1.968	1.968	2.021	1.968	1.985	19,920	1.9729	0.00%
2001-01-02	0	5.600	5.600	5.750	5.550	5.800	70,000	401,050	5.7293	1.968	1.968	2.021	1.950	2.038	199,200	2.0133	1.82%
2000-12-29	0	5.500	5.500	5.700	5.500	5.500	2,000	11,000	5.5000	1.933	1.933	2.003	1.933	1.933	5,691	1.9327	0.00%
2000-12-28	0	5.500	5.500	5.700	-	-	0	0	-	1.933	1.933	2.003	-	-	0	-	0.00%
2000-12-27	0	5.500	5.450	5.650	5.500	5.550	30,000	166,000	5.5333	1.933	1.915	1.985	1.933	1.950	85,371	1.9444	-1.26%
2000-12-22	0	5.570	5.450	5.600	-	-	0	0	-	1.957	1.915	1.968	-	-	0	-	0.00%
2000-12-21	0	5.700	5.600	5.700	5.650	5.750	37,000	210,400	5.6865	1.957	1.923	1.957	1.940	1.974	107,749	1.9527	0.88%
2000-12-20	0	5.650	5.650	5.750	5.600	5.650	29,000	163,350	5.6328	1.940	1.940	1.974	1.923	1.940	84,452	1.9342	0.00%
2000-12-19	0	5.650	5.600	5.700	5.650	5.650	20,000	113,000	5.6500	1.940	1.923	1.957	1.940	1.940	58,243	1.9402	2.73%
2000-12-18	0	5.500	5.500	5.650	5.400	5.500	178,200	972,240	5.4559	1.889	1.889	1.940	1.854	1.889	518,942	1.8735	-0.90%
2000-12-15	0	5.550	5.550	5.600	5.550	5.550	29,000	160,950	5.5500	1.906	1.906	1.923	1.906	1.906	84,452	1.9058	0.00%
2000-12-14	0	5.550	5.500	5.600	5.550	5.550	12,000	66,600	5.5500	1.906	1.889	1.923	1.906	1.906	34,946	1.9058	0.00%
2000-12-13	0	5.550	5.550	5.650	5.550	5.600	20,000	111,500	5.5750	1.906	1.906	1.940	1.906	1.923	58,243	1.9144	-1.77%
2000-12-12	0	5.650	5.500	5.750	5.650	5.650	10,000	56,500	5.6500	1.940	1.889	1.974	1.940	1.940	29,121	1.9402	0.00%
2000-12-11	0	5.650	5.650	5.750	5.650	5.650	3,000	16,950	5.6500	1.940	1.940	1.974	1.940	1.940	8,736	1.9402	0.00%
2000-12-08	0	5.650	5.650	5.750	5.650	5.750	9,000	51,050	5.6722	1.940	1.940	1.974	1.940	1.974	26,209	1.9478	0.00%
2000-12-07	0	5.650	5.650	5.750	5.650	5.750	22,000	124,500	5.6591	1.940	1.940	1.974	1.940	1.974	64,067	1.9433	0.00%
2000-12-06	0	5.650	5.600	5.750	5.650	5.650	5,000	28,250	5.6500	1.940	1.923	1.974	1.940	1.940	14,561	1.9402	0.00%
2000-12-05	0	5.650	5.500	5.650	5.500	5.800	28,250	159,750	5.6549	1.940	1.889	1.940	1.889	1.992	82,268	1.9418	4.63%
2000-12-04	0	5.400	5.400	5.500	5.400	5.400	18,000	97,200	5.4000	1.854	1.854	1.889	1.854	1.854	52,418	1.8543	0.00%
2000-12-01	0	5.400	5.400	5.600	-	-	0	0	-	1.854	1.854	1.923	-	-	0	-	0.00%
2000-11-30	0	5.400	5.200	5.600	5.400	5.650	63,750	348,725	5.4702	1.854	1.786	1.923	1.854	1.940	185,648	1.8784	-6.09%
2000-11-29	0	5.750	5.600	5.750	5.600	5.800	15,000	86,600	5.7733	1.974	1.923	1.974	1.923	1.992	43,682	1.9825	4.55%
2000-11-28	0	5.500	5.400	5.600	-	-	0	0	-	1.889	1.854	1.923	-	-	0	-	0.00%
2000-11-27	0	5.500	5.500	5.650	-	-	0	0	-	1.889	1.889	1.940	-	-	0	-	0.00%
2000-11-24	0	5.500	-	5.500	5.500	5.500	30,000	165,000	5.5000	1.889	-	1.889	1.889	1.889	87,364	1.8887	-1.79%
2000-11-23	0	5.600	5.500	5.600	-	-	0	0	-	1.923	1.889	1.923	-	-	0	-	0.00%
2000-11-22	0	5.600	5.500	5.600	5.600	5.600	10,000	56,000	5.6000	1.923	1.889	1.923	1.923	1.923	29,121	1.9230	3.70%
2000-11-21	0	5.400	5.350	5.600	-	-	0	0	-	1.854	1.837	1.923	-	-	0	-	0.00%
2000-11-20	0	5.400	5.400	5.550	5.350	5.400	9,000	48,350	5.3722	1.854	1.854	1.906	1.837	1.854	26,209	1.8448	2.86%
2000-11-17	0	5.250	5.250	5.600	5.250	5.300	10,000	52,800	5.2800	1.803	1.803	1.923	1.803	1.820	29,121	1.8131	-1.87%
2000-11-16	0	5.350	5.350	5.700	-	-	0	0	-	1.837	1.837	1.957	-	-	0	-	0.94%
2000-11-15	0	5.300	5.300	5.700	5.300	5.400	10,000	53,700	5.3700	1.820	1.820	1.957	1.820	1.854	29,121	1.8440	-3.64%
2000-11-14	0	5.500	5.500	5.600	5.400	5.400	5,000	27,000	5.4000	1.889	1.889	1.923	1.854	1.854	14,561	1.8543	0.92%
2000-11-13	0	5.450	5.350	5.650	-	-	0	0	-	1.871	1.837	1.940	-	-	0	-	0.00%
2000-11-10	0	5.450	5.450	5.550	5.450	5.450	10,000	54,500	5.4500	1.871	1.871	1.906	1.871	1.871	29,121	1.8715	-0.91%
2000-11-09	0	5.500	5.500	5.700	5.450	5.550	34,500	190,025	5.5080	1.889	1.889	1.957	1.871	1.906	100,469	1.8914	-0.90%
2000-11-08	0	5.550	5.550	5.700	5.500	5.700	144,000	806,150	5.5983	1.906	1.906	1.957	1.889	1.957	419,347	1.9224	-3.48%
2000-11-07	0	5.750	5.750	5.800	5.750	5.750	410,000	2,357,500	5.7500	1.974	1.974	1.992	1.974	1.974	1,193,974	1.9745	-0.86%
2000-11-06	0	5.800	5.750	5.800	5.750	5.800	368,000	2,134,300	5.7997	1.992	1.974	1.992	1.974	1.992	1,071,665	1.9916	-1.69%
2000-11-03	0	5.900	5.750	5.900	5.900	5.900	4,000	23,600	5.9000	2.026	1.974	2.026	2.026	2.026	11,649	2.0260	3.51%
2000-11-02	0	5.700	5.750	5.950	5.700	5.950	46,000	266,600	5.7957	1.957	1.974	2.043	1.957	2.043	133,958	1.9902	-5.00%
2000-11-01	0	6.000	5.950	6.050	5.950	6.000	1,355,500	8,116,150	5.9876	2.060	2.043	2.078	2.043	2.060	3,947,395	2.0561	0.84%
2000-10-31	0	5.950	5.850	5.950	5.950	6.050	1,288,000	7,703,600	5.9811	2.043	2.009	2.043	2.043	2.078	3,750,827	2.0538	0.00%
2000-10-30	0	5.950	5.900	6.000	5.900	6.050	1,175,000	7,011,250	5.9670	2.043	2.026	2.060	2.026	2.078	3,421,756	2.0490	0.85%
2000-10-27	0	5.900	5.900	5.950	5.900	5.950	451,000	2,671,400	5.9233	2.026	2.026	2.043	2.026	2.043	1,313,372	2.0340	0.85%
2000-10-26	0	5.850	5.850	5.900	5.800	5.900	734,000	4,312,800	5.8757	2.009	2.009	2.026	1.992	2.026	2,137,505	2.0177	-0.85%
2000-10-25	0	5.900	5.900	6.000	5.750	6.000	1,186,000	6,963,500	5.8714	2.026	2.026	2.060	1.974	2.060	3,453,789	2.0162	2.61%
2000-10-24	0	5.750	5.700	5.750	5.750	5.900	1,351,000	7,873,800	5.8281	1.974	1.957	1.974	1.974	2.026	3,934,291	2.0013	-0.86%
2000-10-23	0	5.800	5.700	5.800	5.550	5.800	1,273,000	7,226,900	5.6771	1.992	1.957	1.992	1.906	1.992	3,707,145	1.9495	3.57%
2000-10-20	0	5.600	5.550	5.650	5.400	5.650	1,444,500	7,992,450	5.5330	1.923	1.906	1.940	1.854	1.940	4,206,575	1.9000	5.66%
2000-10-19	0	5.300	5.250	5.300	5.250	5.400	1,139,000	6,063,600	5.3236	1.820	1.803	1.820	1.803	1.854	3,316,919	1.8281	0.00%
2000-10-18	0	5.300	5.150	5.350	5.150	5.300	727,000	3,814,750	5.2472	1.820	1.768	1.837	1.768	1.820	2,117,120	1.8019	-0.93%
2000-10-17	0	5.350	5.300	5.400	5.300	5.400	1,055,100	5,670,470	5.3743	1.837	1.820	1.854	1.820	1.854	3,072,591	1.8455	-0.93%
2000-10-16	0	5.400	5.400	5.450	5.400	5.500	967,000	5,300,550	5.4814	1.854	1.854	1.871	1.854	1.889	2,816,032	1.8823	3.85%
2000-10-13	0	5.200	5.150	5.250	5.050	5.250	806,000	4,204,700	5.2167	1.786	1.768	1.803	1.734	1.803	2,347,179	1.7914	-1.89%
2000-10-12	0	5.300	5.150	5.350	5.000	5.300	636,000	3,290,700	5.1741	1.820	1.768	1.837	1.717	1.820	1,852,116	1.7767	4.95%
2000-10-11	0	5.050	5.050	5.100	5.050	5.150	632,000	3,241,950	5.1297	1.734	1.734	1.751	1.734	1.768	1,840,468	1.7615	-4.72%
2000-10-10	0	5.300	5.300	5.350	5.250	5.400	921,000	4,902,250	5.3227	1.820	1.820	1.837	1.803	1.854	2,682,074	1.8278	2.91%
2000-10-09	0	5.150	5.100	5.150	5.100	5.250	855,100	4,421,145	5.1703	1.768	1.751	1.768	1.751	1.803	2,490,164	1.7754	0.98%
2000-10-05	0	5.100	5.100	5.150	5.100	5.100	1,000,000	5,100,000	5.1000	1.751	1.751	1.768	1.751	1.751	2,912,132	1.7513	0.00%
2000-10-04	0	5.100	5.050	5.100	5.050	5.100	938,000	4,778,700	5.0946	1.751	1.734	1.751	1.734	1.751	2,731,580	1.7494	0.99%
2000-10-03	0	5.050	5.000	5.050	5.000	5.100	869,500	4,383,200	5.0411	1.734	1.717	1.734	1.717	1.751	2,532,099	1.7311	1.00%
2000-09-29	0	5.000	5.000	5.050	4.950	5.000	665,000	3,321,250	4.9944	1.717	1.717	1.734	1.700	1.717	1,936,568	1.7150	1.52%
2000-09-28	0	4.925	4.900	4.950	4.925	4.950	844,000	4,156,950	4.9253	1.691	1.683	1.700	1.691	1.700	2,457,840	1.6913	-0.51%
2000-09-27	0	4.950	4.900	4.975	4.925	5.000	832,000	4,112,750	4.9432	1.700	1.683	1.708	1.691	1.717	2,422,894	1.6975	-0.50%
2000-09-26	0	4.975	4.875	4.975	4.875	4.975	331,000	1,631,250	4.9282	1.708	1.674	1.708	1.674	1.708	963,916	1.6923	0.51%
2000-09-25	0	4.950	4.950	4.975	4.700	4.975	533,000	2,619,375	4.9144	1.700	1.700	1.708	1.614	1.708	1,552,167	1.6876	7.03%
2000-09-22	0	4.625	4.600	4.625	4.600	4.700	362,000	1,678,375	4.6364	1.588	1.580	1.588	1.580	1.614	1,054,192	1.5921	-0.54%
2000-09-21	0	4.650	4.600	4.625	4.625	4.900	357,000	1,677,150	4.6979	1.597	1.580	1.588	1.588	1.683	1,039,631	1.6132	-5.10%
2000-09-20	0	4.900	4.750	4.900	4.800	4.900	334,000	1,621,750	4.8555	1.683	1.631	1.683	1.648	1.683	972,652	1.6673	3.16%
2000-09-19	0	4.750	4.725	4.800	4.750	4.800	52,000	247,100	4.7519	1.631	1.623	1.648	1.631	1.648	151,431	1.6318	-1.04%
2000-09-18	0	4.800	4.800	4.825	4.625	4.850	231,500	1,098,410	4.7448	1.648	1.648	1.657	1.588	1.665	674,159	1.6293	1.59%
2000-09-15	0	4.725	4.725	4.900	4.625	5.100	3,756,000	18,047,325	4.8049	1.623	1.623	1.683	1.588	1.751	10,937,969	1.6500	-7.35%
2000-09-14	0	5.100	5.050	5.100	5.050	5.650	1,751,000	9,073,600	5.1820	1.751	1.734	1.751	1.734	1.940	5,099,144	1.7794	-9.73%
2000-09-12	0	5.650	5.650	5.850	5.450	5.650	57,000	317,200	5.5649	1.940	1.940	2.009	1.871	1.940	165,992	1.9109	0.00%
2000-09-11	0	5.650	5.650	5.700	5.600	5.700	38,000	215,300	5.6658	1.940	1.940	1.957	1.923	1.957	110,661	1.9456	-2.42%
2000-09-08	0	5.950	5.900	5.950	5.900	5.950	57,000	336,950	5.9114	1.988	1.972	1.988	1.972	1.988	170,579	1.9753	0.85%
2000-09-07	0	5.900	5.900	6.000	5.900	5.900	42,000	247,800	5.9000	1.972	1.972	2.005	1.972	1.972	125,689	1.9715	0.00%
2000-09-06	0	5.900	5.900	6.000	5.750	5.900	30,875	180,313	5.8401	1.972	1.972	2.005	1.921	1.972	92,397	1.9515	0.00%
2000-09-05	0	5.900	5.850	5.950	5.900	6.000	19,000	112,800	5.9368	1.972	1.955	1.988	1.972	2.005	56,860	1.9838	-1.67%
2000-09-04	0	6.000	6.000	6.050	6.000	6.050	154,000	924,150	6.0010	2.005	2.005	2.022	2.005	2.022	460,861	2.0053	1.69%
2000-09-01	0	5.900	5.900	6.100	5.850	5.900	26,000	152,900	5.8808	1.972	1.972	2.038	1.955	1.972	77,808	1.9651	2.61%
2000-08-31	0	5.750	5.750	6.000	5.700	5.800	72,000	414,150	5.7521	1.921	1.921	2.005	1.905	1.938	215,468	1.9221	-0.86%
2000-08-30	0	5.800	5.750	5.900	5.700	5.800	76,000	437,450	5.7559	1.938	1.921	1.972	1.905	1.938	227,438	1.9234	-0.85%
2000-08-29	0	5.850	5.850	5.950	5.850	5.900	83,960	492,572	5.8667	1.955	1.955	1.988	1.955	1.972	251,259	1.9604	0.86%
2000-08-28	0	5.800	5.750	5.800	5.800	5.950	123,000	720,300	5.8561	1.938	1.921	1.938	1.938	1.988	368,091	1.9569	-2.52%
2000-08-25	0	5.950	5.950	6.000	5.900	6.000	160,000	955,150	5.9697	1.988	1.988	2.005	1.972	2.005	478,817	1.9948	-1.65%
2000-08-24	0	6.050	6.050	6.150	6.050	6.100	38,000	230,950	6.0776	2.022	2.022	2.055	2.022	2.038	113,719	2.0309	-2.42%
2000-08-23	0	6.200	6.050	6.300	6.050	6.250	147,500	906,500	6.1458	2.072	2.022	2.105	2.022	2.088	441,409	2.0536	-1.59%
2000-08-22	0	6.300	6.150	6.350	6.150	6.350	375,000	2,339,050	6.2375	2.105	2.055	2.122	2.055	2.122	1,122,227	2.0843	5.00%
2000-08-21	0	6.000	5.800	6.000	5.600	6.000	199,000	1,169,650	5.8776	2.005	1.938	2.005	1.871	2.005	595,529	1.9641	6.19%
2000-08-18	0	5.650	5.600	5.700	5.550	5.650	95,000	534,600	5.6274	1.888	1.871	1.905	1.855	1.888	284,298	1.8804	0.89%
2000-08-17	0	5.600	5.500	5.600	5.450	5.600	98,300	543,390	5.5279	1.871	1.838	1.871	1.821	1.871	294,173	1.8472	1.82%
2000-08-16	0	5.500	5.400	5.500	5.300	5.500	74,000	400,400	5.4108	1.838	1.804	1.838	1.771	1.838	221,453	1.8081	2.80%
2000-08-15	0	5.350	5.350	5.400	5.300	5.350	61,000	325,950	5.3434	1.788	1.788	1.804	1.771	1.788	182,549	1.7855	0.00%
2000-08-14	0	5.350	5.250	5.350	5.300	5.350	14,000	74,700	5.3357	1.788	1.754	1.788	1.771	1.788	41,896	1.7830	1.90%
2000-08-11	0	5.250	5.250	5.400	-	-	0	0	-	1.754	1.754	1.804	-	-	0	-	0.00%
2000-08-10	0	5.250	5.250	5.450	5.250	5.400	27,000	143,800	5.3259	1.754	1.754	1.821	1.754	1.804	80,800	1.7797	-2.78%
2000-08-09	0	5.400	5.350	5.450	5.300	5.400	96,000	512,900	5.3427	1.804	1.788	1.821	1.771	1.804	287,290	1.7853	1.89%
2000-08-08	0	5.300	5.300	5.350	5.250	5.300	180,000	948,150	5.2675	1.771	1.771	1.788	1.754	1.771	538,669	1.7602	0.95%
2000-08-07	0	5.250	5.250	5.300	5.250	5.250	254,000	1,333,500	5.2500	1.754	1.754	1.771	1.754	1.754	760,122	1.7543	0.00%
2000-08-04	0	5.250	5.250	5.300	5.250	5.300	177,000	929,750	5.2528	1.754	1.754	1.771	1.754	1.771	529,691	1.7553	-0.94%
2000-08-03	0	5.300	5.250	5.350	5.300	5.350	53,000	281,550	5.3123	1.771	1.754	1.788	1.771	1.788	158,608	1.7751	0.00%
2000-08-02	0	5.300	5.300	5.350	5.250	5.350	127,500	674,100	5.2871	1.771	1.771	1.788	1.754	1.788	381,557	1.7667	0.95%
2000-08-01	0	5.250	5.250	5.300	5.250	5.250	132,200	694,000	5.2496	1.754	1.754	1.771	1.754	1.754	395,622	1.7542	0.00%
2000-07-31	0	5.250	5.200	5.400	5.250	5.350	74,000	389,300	5.2608	1.754	1.738	1.804	1.754	1.788	221,453	1.7579	-1.87%
2000-07-28	0	5.350	5.300	5.450	5.300	5.500	133,000	720,050	5.4139	1.788	1.771	1.821	1.771	1.838	398,017	1.8091	-1.83%
2000-07-27	0	5.450	5.350	5.450	5.300	5.450	362,000	1,944,150	5.3706	1.821	1.788	1.821	1.771	1.821	1,083,323	1.7946	3.81%
2000-07-26	0	5.250	5.250	5.300	5.250	5.500	496,000	2,658,150	5.3592	1.754	1.754	1.771	1.754	1.838	1,484,332	1.7908	0.00%
2000-07-25	1	5.250	5.050	5.250	5.050	5.250	77,000	399,050	5.1825	1.754	1.687	1.754	1.687	1.754	230,431	1.7318	7.14%
2000-07-24	0	4.900	4.850	4.900	4.850	4.900	116,000	566,400	4.8828	1.637	1.621	1.637	1.621	1.637	347,142	1.6316	2.08%
2000-07-21	0	4.800	4.800	5.000	4.800	5.150	99,000	499,350	5.0439	1.604	1.604	1.671	1.604	1.721	296,268	1.6855	-5.88%
2000-07-20	0	5.100	5.050	5.100	5.100	5.150	71,000	362,500	5.1056	1.704	1.687	1.704	1.704	1.721	212,475	1.7061	0.00%
2000-07-19	0	5.100	5.050	5.150	5.050	5.100	56,000	283,300	5.0589	1.704	1.687	1.721	1.687	1.704	167,586	1.6905	0.99%
2000-07-18	0	5.050	5.050	5.100	5.050	5.100	164,000	832,600	5.0768	1.687	1.687	1.704	1.687	1.704	490,787	1.6965	-1.94%
2000-07-17	0	5.150	5.050	5.150	5.050	5.150	115,000	585,400	5.0904	1.721	1.687	1.721	1.687	1.721	344,150	1.7010	3.00%
2000-07-14	0	5.000	4.950	5.000	4.925	5.050	86,000	425,050	4.9424	1.671	1.654	1.671	1.646	1.687	257,364	1.6516	1.01%
2000-07-13	0	4.950	4.875	4.950	4.900	4.950	55,000	270,375	4.9159	1.654	1.629	1.654	1.637	1.654	164,593	1.6427	0.51%
2000-07-12	0	4.925	4.900	4.975	4.900	4.925	47,464	233,556	4.9207	1.646	1.637	1.662	1.637	1.646	142,041	1.6443	0.00%
2000-07-11	0	4.925	4.925	4.975	4.850	4.950	49,500	243,150	4.9121	1.646	1.646	1.662	1.621	1.654	148,134	1.6414	1.03%
2000-07-10	0	4.875	4.850	4.975	4.875	4.900	122,370	597,898	4.8860	1.629	1.621	1.662	1.629	1.637	366,205	1.6327	2.63%
2000-07-07	0	4.750	4.725	4.750	4.725	4.750	81,000	383,350	4.7327	1.587	1.579	1.587	1.579	1.587	242,401	1.5815	0.00%
2000-07-06	0	4.750	4.725	4.750	4.700	4.800	185,000	880,900	4.7616	1.587	1.579	1.587	1.571	1.604	553,632	1.5911	-1.04%
2000-07-05	0	4.800	4.750	4.800	4.700	4.825	147,000	702,150	4.7765	1.604	1.587	1.604	1.571	1.612	439,913	1.5961	3.78%
2000-07-04	0	4.625	4.600	4.675	4.625	4.625	44,000	203,500	4.6250	1.545	1.537	1.562	1.545	1.545	131,675	1.5455	0.00%
2000-07-03	0	4.625	4.600	4.625	4.600	4.625	40,000	183,750	4.5938	1.545	1.537	1.545	1.537	1.545	119,704	1.5350	2.78%
2000-06-30	0	4.500	4.450	4.650	4.500	4.500	67,000	301,500	4.5000	1.504	1.487	1.554	1.504	1.504	200,505	1.5037	0.00%
2000-06-29	0	4.500	4.475	4.575	4.475	4.500	34,000	152,800	4.4941	1.504	1.495	1.529	1.495	1.504	101,749	1.5017	0.56%
2000-06-28	0	4.475	4.475	4.600	4.475	4.475	3,000	13,425	4.4750	1.495	1.495	1.537	1.495	1.495	8,978	1.4954	0.00%
2000-06-27	0	4.475	4.450	4.475	4.450	4.500	35,000	156,550	4.4729	1.495	1.487	1.495	1.487	1.504	104,741	1.4946	1.13%
2000-06-26	0	4.425	4.425	4.500	4.425	4.450	10,000	44,350	4.4350	1.479	1.479	1.504	1.479	1.487	29,926	1.4820	1.14%
2000-06-23	0	4.375	4.375	4.475	4.375	4.400	54,000	236,625	4.3819	1.462	1.462	1.495	1.462	1.470	161,601	1.4643	1.16%
2000-06-22	0	4.325	4.325	4.400	4.325	4.650	155,716	693,757	4.4553	1.445	1.445	1.470	1.445	1.554	465,997	1.4888	-6.99%
2000-06-21	0	4.650	4.500	4.650	4.500	4.650	48,000	220,500	4.5938	1.554	1.504	1.554	1.504	1.554	143,645	1.5350	2.76%
2000-06-20	0	4.525	4.525	4.600	4.525	4.525	27,000	122,175	4.5250	1.512	1.512	1.537	1.512	1.512	80,800	1.5121	0.00%
2000-06-19	0	4.525	4.525	4.700	4.525	4.700	51,000	232,325	4.5554	1.512	1.512	1.571	1.512	1.571	152,623	1.5222	-3.72%
2000-06-16	0	4.700	4.600	4.700	4.575	4.700	116,000	535,550	4.6168	1.571	1.537	1.571	1.529	1.571	347,142	1.5427	1.08%
2000-06-15	0	4.650	4.600	4.700	4.300	4.650	1,210,000	5,321,575	4.3980	1.554	1.537	1.571	1.437	1.554	3,621,053	1.4696	9.41%
2000-06-14	0	4.250	4.250	4.300	4.225	4.350	148,000	634,775	4.2890	1.420	1.420	1.437	1.412	1.454	442,906	1.4332	0.00%
2000-06-13	0	4.250	4.225	4.250	4.225	4.325	95,000	406,675	4.2808	1.420	1.412	1.420	1.412	1.445	284,298	1.4305	-2.30%
2000-06-12	0	4.350	4.300	4.350	4.100	4.350	241,000	1,020,075	4.2327	1.454	1.437	1.454	1.370	1.454	721,218	1.4144	7.41%
2000-06-09	0	4.050	4.050	4.100	3.900	4.075	305,000	1,233,975	4.0458	1.353	1.353	1.370	1.303	1.362	912,745	1.3519	2.53%
2000-06-08	0	3.950	3.950	4.025	3.925	4.125	393,000	1,569,475	3.9936	1.320	1.320	1.345	1.312	1.378	1,176,094	1.3345	-2.47%
2000-06-07	0	4.050	4.025	4.075	3.950	4.050	500,727	2,009,599	4.0134	1.353	1.345	1.362	1.320	1.353	1,498,479	1.3411	1.25%
2000-06-05	0	4.000	3.975	4.000	3.975	4.100	1,430,716	5,725,264	4.0017	1.337	1.328	1.337	1.328	1.370	4,281,569	1.3372	0.63%
2000-06-02	0	3.975	3.975	4.000	3.850	4.075	1,419,000	5,658,350	3.9876	1.328	1.328	1.337	1.287	1.362	4,246,508	1.3325	2.58%
2000-06-01	0	3.875	3.875	3.900	3.700	3.900	3,020,720	11,266,604	3.7298	1.295	1.295	1.303	1.236	1.303	9,039,824	1.2463	5.44%
2000-05-31	0	3.675	3.625	3.675	3.575	4.000	5,468,139	20,139,380	3.6830	1.228	1.211	1.228	1.195	1.337	16,363,985	1.2307	-8.13%
2000-05-30	0	4.000	3.975	4.025	3.900	4.000	728,000	2,868,025	3.9396	1.337	1.328	1.345	1.303	1.337	2,178,617	1.3164	-1.23%
2000-05-29	0	4.050	4.050	4.075	4.025	4.100	392,500	1,594,125	4.0615	1.353	1.353	1.362	1.345	1.370	1,174,598	1.3572	-1.22%
2000-05-26	0	4.100	4.100	4.125	4.075	4.200	533,000	2,200,525	4.1286	1.370	1.370	1.378	1.362	1.403	1,595,059	1.3796	-2.38%
2000-05-25	0	4.200	4.200	4.300	4.200	4.450	390,000	1,706,125	4.3747	1.403	1.403	1.437	1.403	1.487	1,167,116	1.4618	-5.62%
2000-05-24	0	4.450	4.450	4.550	4.450	4.550	612,996	2,755,008	4.4943	1.487	1.487	1.520	1.487	1.520	1,834,455	1.5018	-2.20%
2000-05-23	0	4.550	4.525	4.550	4.500	4.600	361,733	1,639,964	4.5336	1.520	1.512	1.520	1.504	1.537	1,082,524	1.5149	-0.55%
2000-05-22	0	4.575	4.575	4.875	4.575	4.800	862,000	4,118,725	4.7781	1.529	1.529	1.629	1.529	1.604	2,579,626	1.5966	-4.69%
2000-05-19	0	4.800	4.800	5.000	4.600	5.000	1,833,000	8,825,350	4.8147	1.604	1.604	1.671	1.537	1.671	5,485,447	1.6089	-4.95%
2000-05-18	0	5.050	5.050	5.300	5.000	5.150	183,000	930,600	5.0852	1.687	1.687	1.771	1.671	1.721	547,647	1.6993	-2.88%
2000-05-17	0	5.200	5.200	5.450	5.150	5.350	40,000	208,700	5.2175	1.738	1.738	1.821	1.721	1.788	119,704	1.7435	-5.45%
2000-05-16	0	5.500	5.100	5.600	-	-	0	0	-	1.838	1.704	1.871	-	-	0	-	0.00%
2000-05-15	0	5.500	5.400	5.500	5.500	5.600	4,000	22,200	5.5500	1.838	1.804	1.838	1.838	1.871	11,970	1.8546	1.85%
2000-05-12	0	5.400	5.200	5.400	5.400	5.400	5,000	27,000	5.4000	1.804	1.738	1.804	1.804	1.804	14,963	1.8044	3.85%
2000-05-10	0	5.200	5.150	5.350	5.150	5.300	54,000	280,700	5.1981	1.738	1.721	1.788	1.721	1.771	161,601	1.7370	0.00%
2000-05-09	0	5.200	5.200	5.600	5.200	5.850	16,000	85,850	5.3656	1.738	1.738	1.871	1.738	1.955	47,882	1.7930	-4.59%
2000-05-08	0	5.450	5.400	-	5.400	5.500	50,000	271,100	5.4220	1.821	1.804	-	1.804	1.838	149,630	1.8118	-1.80%
2000-05-05	0	5.550	5.500	5.850	-	-	0	0	-	1.855	1.838	1.955	-	-	0	-	0.00%
2000-05-04	0	5.550	5.550	5.750	-	-	0	0	-	1.855	1.855	1.921	-	-	0	-	1.83%
2000-05-03	0	5.450	5.400	-	5.450	5.500	10,000	54,550	5.4550	1.821	1.804	-	1.821	1.838	29,926	1.8228	0.93%
2000-05-02	0	5.400	5.350	5.900	5.350	5.700	84,000	460,950	5.4875	1.804	1.788	1.972	1.788	1.905	251,379	1.8337	0.00%
2000-04-28	0	5.400	5.300	5.500	5.300	5.700	40,840	224,702	5.5020	1.804	1.771	1.838	1.771	1.905	122,218	1.8385	-6.09%
2000-04-27	0	5.750	5.600	-	5.750	5.750	49,000	281,750	5.7500	1.921	1.871	-	1.921	1.921	146,638	1.9214	0.00%
2000-04-26	0	5.750	5.750	5.950	5.750	5.800	11,903	68,557	5.7596	1.921	1.921	1.988	1.921	1.938	35,621	1.9246	-3.36%
2000-04-25	0	5.950	5.750	5.950	-	-	0	0	-	1.988	1.921	1.988	-	-	0	-	0.00%
2000-04-20	0	5.950	5.750	5.950	5.950	5.950	13,000	77,350	5.9500	1.988	1.921	1.988	1.988	1.988	38,904	1.9882	0.00%
2000-04-19	0	5.950	5.750	5.950	5.750	5.950	19,000	110,350	5.8079	1.988	1.921	1.988	1.921	1.988	56,860	1.9407	4.39%
2000-04-18	0	5.700	5.700	5.950	-	-	0	0	-	1.905	1.905	1.988	-	-	0	-	2.70%
2000-04-17	0	5.550	5.550	6.100	5.550	5.550	2,000	11,100	5.5500	1.855	1.855	2.038	1.855	1.855	5,985	1.8546	-10.48%
2000-04-14	0	6.200	-	6.200	6.200	6.200	6,200	38,340	6.1839	2.072	-	2.072	2.072	2.072	18,554	2.0664	0.00%
2000-04-13	0	6.200	6.000	6.200	-	-	0	0	-	2.072	2.005	2.072	-	-	0	-	0.00%
2000-04-12	0	6.200	6.050	6.200	6.200	6.200	6,000	37,200	6.2000	2.072	2.022	2.072	2.072	2.072	17,956	2.0718	0.00%
2000-04-11	0	6.200	6.050	6.200	-	-	0	0	-	2.072	2.022	2.072	-	-	0	-	0.00%
2000-04-10	0	6.200	6.000	6.200	6.200	6.300	11,000	68,500	6.2273	2.072	2.005	2.072	2.072	2.105	32,919	2.0809	-2.36%
2000-04-07	0	6.350	6.350	6.600	-	-	0	0	-	2.122	2.122	2.205	-	-	0	-	0.79%
2000-04-06	0	6.300	6.300	6.500	6.300	6.300	33,000	207,900	6.3000	2.105	2.105	2.172	2.105	2.105	98,756	2.1052	0.00%
2000-04-05	0	6.300	6.200	6.500	6.300	6.300	104,000	655,280	6.3008	2.105	2.072	2.172	2.105	2.105	311,231	2.1054	0.00%
2000-04-03	0	6.300	6.200	6.400	6.300	6.600	66,000	420,288	6.3680	2.105	2.072	2.139	2.105	2.205	197,512	2.1279	-3.08%
2000-03-31	0	6.500	6.300	6.600	6.500	6.600	70,000	456,800	6.5257	2.172	2.105	2.205	2.172	2.205	209,482	2.1806	1.56%
2000-03-30	0	6.400	6.300	6.550	-	-	0	0	-	2.139	2.105	2.189	-	-	0	-	0.00%
2000-03-29	0	6.400	6.400	6.650	6.400	6.500	19,450	124,913	6.4223	2.139	2.139	2.222	2.139	2.172	58,206	2.1460	-3.76%
2000-03-28	0	6.650	6.100	6.650	6.050	6.700	82,000	533,150	6.5018	2.222	2.038	2.222	2.022	2.239	245,394	2.1726	9.02%
2000-03-27	0	6.100	6.100	6.400	6.000	6.100	13,003	78,418	6.0308	2.038	2.038	2.139	2.005	2.038	38,913	2.0152	0.00%
2000-03-24	0	6.100	6.000	6.200	6.100	6.150	13,750	83,950	6.1055	2.038	2.005	2.072	2.038	2.055	41,148	2.0402	0.00%
2000-03-23	0	6.100	6.100	6.150	6.050	6.050	4,000	24,200	6.0500	2.038	2.038	2.055	2.022	2.022	11,970	2.0216	-1.61%
2000-03-22	0	6.200	6.050	6.200	6.150	6.200	8,000	49,250	6.1563	2.072	2.022	2.072	2.055	2.072	23,941	2.0572	3.33%
2000-03-21	0	6.000	6.050	6.200	5.950	6.000	35,000	209,600	5.9886	2.005	2.022	2.072	1.988	2.005	104,741	2.0011	0.84%
2000-03-20	0	5.950	5.900	6.050	5.850	5.950	37,000	219,150	5.9230	1.988	1.972	2.022	1.955	1.988	110,726	1.9792	0.00%
2000-03-17	0	5.950	5.900	6.050	5.950	5.950	5,000	29,750	5.9500	1.988	1.972	2.022	1.988	1.988	14,963	1.9882	-2.46%
2000-03-16	0	6.100	5.900	6.100	6.000	6.150	71,000	434,000	6.1127	2.038	1.972	2.038	2.005	2.055	212,475	2.0426	5.17%
2000-03-15	0	5.800	5.700	6.000	5.800	6.000	27,000	158,600	5.8741	1.938	1.905	2.005	1.938	2.005	80,800	1.9629	-4.92%
2000-03-14	0	6.100	5.950	6.100	-	-	0	0	-	2.038	1.988	2.038	-	-	0	-	-1.61%
2000-03-13	0	6.200	6.000	6.200	6.100	6.200	38,000	232,400	6.1158	2.072	2.005	2.072	2.038	2.072	113,719	2.0436	3.33%
2000-03-10	0	6.000	5.850	6.000	5.850	6.050	39,000	230,100	5.9000	2.005	1.955	2.005	1.955	2.022	116,712	1.9715	0.00%
2000-03-09	0	6.000	5.950	6.000	6.000	6.000	80,000	480,000	6.0000	2.005	1.988	2.005	2.005	2.005	239,408	2.0049	0.00%
2000-03-08	0	6.000	6.000	6.050	6.000	6.000	40,000	240,000	6.0000	2.005	2.005	2.022	2.005	2.005	119,704	2.0049	-0.83%
2000-03-07	0	6.050	5.950	6.550	6.050	6.100	11,000	66,600	6.0545	2.022	1.988	2.189	2.022	2.038	32,919	2.0232	0.83%
2000-03-06	0	6.000	6.000	6.500	6.000	6.000	2,000	12,000	6.0000	2.005	2.005	2.172	2.005	2.005	5,985	2.0049	-5.51%
2000-03-03	0	6.350	6.350	6.400	6.350	6.350	7,000	44,450	6.3500	2.122	2.122	2.139	2.122	2.122	20,948	2.1219	8.55%
2000-03-02	0	5.850	5.850	6.150	5.850	6.200	25,000	149,350	5.9740	1.955	1.955	2.055	1.955	2.072	74,815	1.9963	-2.50%
2000-03-01	0	6.000	6.000	6.100	5.900	6.100	79,000	471,800	5.9722	2.005	2.005	2.038	1.972	2.038	236,416	1.9956	0.00%
2000-02-29	0	6.000	6.000	6.200	6.000	6.200	47,000	283,750	6.0372	2.005	2.005	2.072	2.005	2.072	140,652	2.0174	-0.83%
2000-02-28	0	6.050	6.050	6.200	6.000	6.100	20,000	121,000	6.0500	2.022	2.022	2.072	2.005	2.038	59,852	2.0216	-2.42%
2000-02-25	0	6.200	6.200	6.300	6.200	6.300	12,000	75,200	6.2667	2.072	2.072	2.105	2.072	2.105	35,911	2.0941	-1.59%
2000-02-24	0	6.300	6.300	6.400	6.300	6.400	25,000	159,800	6.3920	2.105	2.105	2.139	2.105	2.139	74,815	2.1359	-2.33%
2000-02-23	0	6.450	6.350	6.450	6.450	6.450	10,000	64,500	6.4500	2.155	2.122	2.155	2.155	2.155	29,926	2.1553	0.78%
2000-02-22	0	6.400	6.300	6.400	6.300	6.400	38,250	244,325	6.3876	2.139	2.105	2.139	2.105	2.139	114,467	2.1345	0.00%
2000-02-21	0	6.400	6.250	6.400	6.400	6.400	44,084	276,679	6.2762	2.139	2.088	2.139	2.139	2.139	131,926	2.0972	3.23%
2000-02-18	0	6.200	6.150	6.300	6.150	7.300	169,000	1,123,600	6.6485	2.072	2.055	2.105	2.055	2.439	505,750	2.2216	-16.78%
2000-02-17	0	7.450	7.450	-	6.950	7.200	45,625	320,938	7.0343	2.489	2.489	-	2.322	2.406	136,538	2.3505	6.43%
2000-02-16	0	7.000	6.800	7.000	7.000	7.000	9,000	63,000	7.0000	2.339	2.272	2.339	2.339	2.339	26,933	2.3391	6.06%
2000-02-15	0	6.600	6.600	-	6.400	6.400	4,000	25,600	6.4000	2.205	2.205	-	2.139	2.139	11,970	2.1386	1.54%
2000-02-14	0	6.500	6.500	-	6.500	6.550	116,000	755,750	6.5151	2.172	2.172	-	2.172	2.189	347,142	2.1771	0.00%
2000-02-11	0	6.500	6.200	6.950	6.500	6.550	20,000	130,500	6.5250	2.172	2.072	2.322	2.172	2.189	59,852	2.1804	-3.70%
2000-02-10	0	6.750	6.750	7.100	6.750	6.800	135,000	916,200	6.7867	2.256	2.256	2.373	2.256	2.272	404,002	2.2678	-2.88%
2000-02-09	0	6.950	6.750	7.000	6.950	7.450	15,000	109,050	7.2700	2.322	2.256	2.339	2.322	2.489	44,889	2.4293	-5.44%
2000-02-08	0	7.350	7.350	7.400	7.200	7.400	39,000	286,500	7.3462	2.456	2.456	2.473	2.406	2.473	116,712	2.4548	-2.00%
2000-02-03	0	7.500	7.400	-	7.100	7.500	93,000	666,200	7.1634	2.506	2.473	-	2.373	2.506	278,312	2.3937	2.74%
2000-02-02	0	7.300	7.250	7.350	7.200	7.300	111,000	808,100	7.2802	2.439	2.423	2.456	2.406	2.439	332,179	2.4327	0.00%
2000-02-01	0	7.300	7.000	7.350	7.300	7.300	221,000	1,613,300	7.3000	2.439	2.339	2.456	2.439	2.439	661,366	2.4393	0.00%
2000-01-31	0	7.300	6.800	7.300	-	-	0	0	-	2.439	2.272	2.439	-	-	0	-	-0.68%
2000-01-28	0	7.350	6.950	7.350	-	-	0	0	-	2.456	2.322	2.456	-	-	0	-	-0.68%
2000-01-27	0	7.400	7.150	7.400	7.200	7.400	17,000	123,300	7.2529	2.473	2.389	2.473	2.406	2.473	50,874	2.4236	5.71%
2000-01-26	0	7.000	7.000	7.200	-	-	0	0	-	2.339	2.339	2.406	-	-	0	-	1.45%
2000-01-25	0	6.900	6.900	-	6.900	7.000	79,000	552,350	6.9918	2.306	2.306	-	2.306	2.339	236,416	2.3363	-4.17%
2000-01-24	0	7.200	7.100	7.250	7.200	7.250	13,000	93,750	7.2115	2.406	2.373	2.423	2.406	2.423	38,904	2.4098	0.00%
2000-01-21	0	7.200	7.200	7.350	7.200	7.400	30,000	219,000	7.3000	2.406	2.406	2.456	2.406	2.473	89,778	2.4393	-2.70%
2000-01-20	0	7.400	7.150	7.500	-	-	0	0	-	2.473	2.389	2.506	-	-	0	-	0.00%
2000-01-19	0	7.400	7.100	7.400	-	-	0	0	-	2.473	2.373	2.473	-	-	0	-	-1.33%
2000-01-18	0	7.500	7.200	7.500	7.150	7.500	38,000	273,300	7.1921	2.506	2.406	2.506	2.389	2.506	113,719	2.4033	2.74%
2000-01-17	0	7.300	7.250	7.300	7.250	7.300	43,000	313,850	7.2988	2.439	2.423	2.439	2.423	2.439	128,682	2.4390	0.00%
2000-01-14	0	7.300	7.200	7.300	7.300	7.300	63,000	459,900	7.3000	2.439	2.406	2.439	2.439	2.439	188,534	2.4393	0.00%
2000-01-13	0	7.300	7.200	7.300	7.300	7.300	13,000	94,900	7.3000	2.439	2.406	2.439	2.439	2.439	38,904	2.4393	0.69%
2000-01-12	0	7.250	7.200	7.400	7.200	7.500	52,000	376,900	7.2481	2.423	2.406	2.473	2.406	2.506	155,616	2.4220	-5.23%
2000-01-11	0	7.650	7.550	7.650	-	-	2,000,000	14,600,000	7.3000	2.556	2.523	2.556	-	-	5,985,212	2.4393	-1.92%
2000-01-10	0	7.800	7.700	7.800	7.800	7.800	3,000	23,400	7.8000	2.606	2.573	2.606	2.606	2.606	8,978	2.6064	0.00%
2000-01-07	0	7.800	7.700	7.800	7.700	8.000	174,000	1,372,200	7.8862	2.606	2.573	2.606	2.573	2.673	520,713	2.6352	1.30%
2000-01-06	0	7.700	7.500	8.000	7.700	7.700	4,000	30,800	7.7000	2.573	2.506	2.673	2.573	2.573	11,970	2.5730	-3.75%
2000-01-05	0	8.000	7.600	8.000	8.000	8.000	14,000	112,000	8.0000	2.673	2.540	2.673	2.673	2.673	41,896	2.6733	-2.44%
2000-01-04	0	8.200	8.150	8.350	8.200	8.250	20,000	164,500	8.2250	2.740	2.723	2.790	2.740	2.757	59,852	2.7484	-1.80%
2000-01-03	0	8.350	-	8.350	8.300	8.400	14,000	116,400	8.3143	2.790	-	2.790	2.774	2.807	41,896	2.7783	0.00%
1999-12-30	0	8.350	-	8.350	-	-	0	0	-	2.790	-	2.790	-	-	0	-	0.00%
1999-12-29	0	8.350	-	8.400	8.250	8.400	46,000	382,950	8.3250	2.790	-	2.807	2.757	2.807	137,660	2.7819	1.83%
1999-12-28	0	8.200	-	8.300	8.200	8.200	69,000	565,800	8.2000	2.740	-	2.774	2.740	2.740	206,490	2.7401	0.00%
1999-12-24	0	8.200	-	8.300	8.150	8.200	26,000	213,050	8.1942	2.740	-	2.774	2.723	2.740	77,808	2.7382	1.23%
1999-12-23	0	8.100	-	8.200	8.100	8.250	139,600	1,131,390	8.1045	2.707	-	2.740	2.707	2.757	417,768	2.7082	0.00%
1999-12-22	0	8.100	-	8.150	8.100	8.100	206,000	1,668,600	8.1000	2.707	-	2.723	2.707	2.707	616,477	2.7067	0.00%
1999-12-21	0	8.100	7.800	8.100	8.000	8.100	59,000	476,700	8.0797	2.707	2.606	2.707	2.673	2.707	176,564	2.6999	0.00%
1999-12-20	0	8.100	7.550	8.200	8.000	8.200	26,000	209,900	8.0731	2.707	2.523	2.740	2.673	2.740	77,808	2.6977	6.16%
1999-12-17	0	7.750	7.750	8.150	7.700	7.750	10,000	77,250	7.7250	2.550	2.550	2.681	2.533	2.550	30,397	2.5414	-1.27%
1999-12-16	0	7.850	7.850	8.100	7.850	7.850	8,000	62,800	7.8500	2.583	2.583	2.665	2.583	2.583	24,317	2.5825	-3.68%
1999-12-15	0	8.150	7.700	8.150	7.700	8.150	7,000	55,800	7.9714	2.681	2.533	2.681	2.533	2.681	21,278	2.6225	-0.61%
1999-12-14	0	8.200	7.800	8.200	8.200	8.200	90,000	738,000	8.2000	2.698	2.566	2.698	2.698	2.698	273,570	2.6977	0.00%
1999-12-13	0	8.200	8.150	8.200	8.100	8.200	21,000	171,900	8.1857	2.698	2.681	2.698	2.665	2.698	63,833	2.6930	1.23%
1999-12-10	0	8.100	8.100	8.150	8.000	8.100	19,300	155,240	8.0435	2.665	2.665	2.681	2.632	2.665	58,666	2.6462	-0.61%
1999-12-09	0	8.150	8.050	8.150	8.000	8.200	116,000	940,800	8.1103	2.681	2.648	2.681	2.632	2.698	352,602	2.6682	2.52%
1999-12-08	0	7.950	7.850	8.000	7.800	7.950	120,000	943,250	7.8604	2.615	2.583	2.632	2.566	2.615	364,761	2.5859	3.25%
1999-12-07	0	7.700	7.700	7.800	7.600	7.800	32,000	247,900	7.7469	2.533	2.533	2.566	2.500	2.566	97,269	2.5486	0.65%
1999-12-06	0	7.650	7.650	7.850	7.550	7.800	109,000	840,250	7.7087	2.517	2.517	2.583	2.484	2.566	331,324	2.5360	0.00%
1999-12-03	0	7.650	-	7.650	7.600	7.700	43,000	328,600	7.6419	2.517	-	2.517	2.500	2.533	130,706	2.5140	2.00%
1999-12-02	0	7.500	7.200	7.500	7.400	7.500	14,000	104,500	7.4643	2.467	2.369	2.467	2.434	2.467	42,555	2.4556	2.74%
1999-12-01	0	7.300	7.150	7.300	7.150	7.350	187,000	1,360,850	7.2773	2.402	2.352	2.402	2.352	2.418	568,419	2.3941	5.04%
1999-11-30	0	6.950	6.950	7.200	6.950	7.150	26,000	183,800	7.0692	2.286	2.286	2.369	2.286	2.352	79,031	2.3257	-1.42%
1999-11-29	0	7.050	7.050	7.200	7.050	7.250	11,000	78,050	7.0955	2.319	2.319	2.369	2.319	2.385	33,436	2.3343	-4.08%
1999-11-26	0	7.350	-	7.500	7.350	7.500	42,000	312,200	7.4333	2.418	-	2.467	2.418	2.467	127,666	2.4454	-2.00%
1999-11-25	0	7.500	7.500	7.800	7.500	7.600	30,000	226,650	7.5550	2.467	2.467	2.566	2.467	2.500	91,190	2.4855	-2.60%
1999-11-24	0	7.700	7.700	7.750	7.650	7.800	47,000	362,750	7.7181	2.533	2.533	2.550	2.517	2.566	142,865	2.5391	0.65%
1999-11-23	0	7.650	7.650	7.800	7.550	7.550	2,000	15,100	7.5500	2.517	2.517	2.566	2.484	2.484	6,079	2.4838	1.32%
1999-11-22	0	7.550	7.550	7.900	7.550	7.650	16,000	121,800	7.6125	2.484	2.484	2.599	2.484	2.517	48,635	2.5044	-2.58%
1999-11-19	0	7.750	7.650	7.800	7.750	7.800	14,000	109,000	7.7857	2.550	2.517	2.566	2.550	2.566	42,555	2.5614	1.97%
1999-11-18	0	7.600	7.550	7.700	7.600	7.700	30,000	229,000	7.6333	2.500	2.484	2.533	2.500	2.533	91,190	2.5112	-3.18%
1999-11-17	0	7.850	7.700	7.850	-	-	0	0	-	2.583	2.533	2.583	-	-	0	-	0.00%
1999-11-16	0	7.850	7.650	7.850	7.800	7.850	7,000	54,650	7.8071	2.583	2.517	2.583	2.566	2.583	21,278	2.5684	3.29%
1999-11-15	0	7.600	7.600	7.900	7.600	7.700	34,000	259,100	7.6206	2.500	2.500	2.599	2.500	2.533	103,349	2.5070	-3.18%
1999-11-12	0	7.850	7.700	7.850	7.850	7.850	63,000	494,550	7.8500	2.583	2.533	2.583	2.583	2.583	191,499	2.5825	1.95%
1999-11-11	0	7.700	7.700	7.950	7.700	7.700	14,000	107,800	7.7000	2.533	2.533	2.615	2.533	2.533	42,555	2.5332	0.00%
1999-11-10	0	7.700	7.700	7.800	7.650	7.650	3,000	22,950	7.6500	2.533	2.533	2.566	2.517	2.517	9,119	2.5167	0.65%
1999-11-09	0	7.650	7.650	7.800	7.600	7.750	62,000	473,400	7.6355	2.517	2.517	2.566	2.500	2.550	188,460	2.5119	0.00%
1999-11-08	0	7.650	7.650	7.900	7.600	7.750	35,250	269,500	7.6454	2.517	2.517	2.599	2.500	2.550	107,148	2.5152	-3.16%
1999-11-05	0	7.900	7.800	7.850	7.850	7.900	14,000	110,000	7.8571	2.599	2.566	2.583	2.583	2.599	42,555	2.5849	-1.25%
1999-11-04	0	8.000	7.850	8.050	8.000	8.000	6,000	48,000	8.0000	2.632	2.583	2.648	2.632	2.632	18,238	2.6319	1.91%
1999-11-03	0	7.850	7.850	8.000	-	-	6,000	47,484	7.9140	2.583	2.583	2.632	-	-	18,238	2.6036	0.00%
1999-11-02	0	7.850	7.850	8.050	7.850	8.000	35,500	282,500	7.9577	2.583	2.583	2.648	2.583	2.632	107,908	2.6180	-2.48%
1999-11-01	0	8.050	7.900	8.050	8.050	8.050	5,000	40,250	8.0500	2.648	2.599	2.648	2.648	2.648	15,198	2.6483	-0.62%
1999-10-29	0	8.100	7.950	8.100	8.100	8.100	53,000	429,300	8.1000	2.665	2.615	2.665	2.665	2.665	161,103	2.6648	0.00%
1999-10-28	0	8.100	7.900	8.100	8.000	8.150	84,000	679,600	8.0905	2.665	2.599	2.665	2.632	2.681	255,332	2.6616	1.25%
1999-10-27	0	8.000	7.850	8.000	-	-	0	0	-	2.632	2.583	2.632	-	-	0	-	-1.23%
1999-10-26	0	8.100	7.800	8.100	8.000	8.100	8,000	64,600	8.0750	2.665	2.566	2.665	2.632	2.665	24,317	2.6565	0.62%
1999-10-25	0	8.050	7.800	8.050	7.800	8.050	27,000	213,100	7.8926	2.648	2.566	2.648	2.566	2.648	82,071	2.5965	2.55%
1999-10-22	0	7.850	7.850	8.000	7.850	7.850	14,500	113,700	7.8414	2.583	2.583	2.632	2.583	2.583	44,075	2.5797	-0.63%
1999-10-21	0	7.900	7.850	8.000	-	-	100	750	7.5000	2.599	2.583	2.632	-	-	304	2.4674	0.00%
1999-10-20	0	7.900	7.950	8.100	7.900	8.100	65,000	523,450	8.0531	2.599	2.615	2.665	2.599	2.665	197,579	2.6493	-2.47%
1999-10-19	0	8.100	7.900	8.100	8.050	8.200	99,000	801,250	8.0934	2.665	2.599	2.665	2.648	2.698	300,928	2.6626	-1.22%
1999-10-15	0	8.200	7.950	8.200	7.900	8.200	70,000	566,120	8.0874	2.698	2.615	2.698	2.599	2.698	212,777	2.6606	0.00%
1999-10-14	0	8.200	8.200	8.250	8.000	8.250	154,000	1,253,914	8.1423	2.698	2.698	2.714	2.632	2.714	468,109	2.6787	1.23%
1999-10-13	0	8.100	7.850	8.200	7.750	8.200	51,000	413,650	8.1108	2.665	2.583	2.698	2.550	2.698	155,023	2.6683	0.00%
1999-10-12	0	8.100	7.800	8.100	7.900	8.100	22,000	175,600	7.9818	2.665	2.566	2.665	2.599	2.665	66,873	2.6259	0.62%
1999-10-11	0	8.050	8.050	8.250	8.050	8.050	6,000	48,300	8.0500	2.648	2.648	2.714	2.648	2.648	18,238	2.6483	0.63%
1999-10-08	0	8.000	8.000	-	8.000	8.000	3,000	24,000	8.0000	2.632	2.632	-	2.632	2.632	9,119	2.6319	-0.62%
1999-10-07	0	8.050	8.050	8.250	8.050	8.200	18,000	146,000	8.1111	2.648	2.648	2.714	2.648	2.698	54,714	2.6684	-2.42%
1999-10-06	0	8.250	8.000	8.250	8.000	8.300	23,000	185,300	8.0565	2.714	2.632	2.714	2.632	2.731	69,912	2.6505	3.13%
1999-10-05	0	8.000	8.000	-	7.900	8.050	65,000	521,516	8.0233	2.632	2.632	-	2.599	2.648	197,579	2.6395	-1.23%
1999-10-04	0	8.100	8.050	8.150	8.100	8.300	82,000	674,100	8.2207	2.665	2.648	2.681	2.665	2.731	249,253	2.7045	-1.82%
1999-09-30	0	8.250	8.100	8.250	8.300	8.300	8,000	66,400	8.3000	2.714	2.665	2.714	2.731	2.731	24,317	2.7306	2.48%
1999-09-29	0	8.050	8.050	8.250	-	-	0	0	-	2.648	2.648	2.714	-	-	0	-	0.00%
1999-09-28	0	8.050	8.050	8.200	-	-	0	0	-	2.648	2.648	2.698	-	-	0	-	0.63%
1999-09-27	0	8.000	8.000	8.200	8.000	8.000	5,000	40,000	8.0000	2.632	2.632	2.698	2.632	2.632	15,198	2.6319	0.63%
1999-09-24	0	7.950	7.950	8.200	7.900	7.900	1,000	7,900	7.9000	2.615	2.615	2.698	2.599	2.599	3,040	2.5990	-0.63%
1999-09-23	0	8.000	8.000	8.250	8.000	8.050	26,000	209,000	8.0385	2.632	2.632	2.714	2.632	2.648	79,031	2.6445	0.00%
1999-09-22	0	8.000	8.000	8.150	8.000	8.150	82,200	667,380	8.1190	2.632	2.632	2.681	2.632	2.681	249,861	2.6710	-4.76%
1999-09-21	0	8.400	8.400	8.600	8.350	8.350	2,000	16,700	8.3500	2.763	2.763	2.829	2.747	2.747	6,079	2.7470	-2.89%
1999-09-20	0	8.650	8.500	8.650	8.500	8.700	89,000	771,600	8.6697	2.846	2.796	2.846	2.796	2.862	270,531	2.8522	4.22%
1999-09-17	0	8.300	8.200	8.350	8.200	8.300	53,000	431,281	8.1374	2.731	2.698	2.747	2.698	2.731	161,103	2.6771	3.11%
1999-09-15	0	8.050	8.050	8.350	7.850	8.200	76,000	605,050	7.9612	2.648	2.648	2.747	2.583	2.698	231,015	2.6191	-5.29%
1999-09-14	0	8.500	-	8.500	8.500	8.500	4,000	34,000	8.5000	2.796	-	2.796	2.796	2.796	12,159	2.7964	0.71%
1999-09-13	0	8.600	8.450	8.600	8.550	8.600	5,000	42,950	8.5900	2.777	2.728	2.777	2.760	2.777	15,486	2.7734	1.18%
1999-09-10	0	8.500	8.350	8.500	-	-	0	0	-	2.744	2.696	2.744	-	-	0	-	0.00%
1999-09-09	0	8.500	8.350	8.550	8.500	8.500	10,690	90,658	8.4806	2.744	2.696	2.760	2.744	2.744	33,110	2.7381	1.19%
1999-09-08	0	8.400	8.400	8.550	8.350	8.450	5,000	41,850	8.3700	2.712	2.712	2.760	2.696	2.728	15,486	2.7024	0.60%
1999-09-07	0	8.350	8.300	8.400	8.350	8.350	3,000	25,050	8.3500	2.696	2.680	2.712	2.696	2.696	9,292	2.6959	0.00%
1999-09-06	0	8.350	8.300	8.500	8.300	8.350	22,916	190,420	8.3095	2.696	2.680	2.744	2.680	2.696	70,978	2.6828	1.83%
1999-09-03	0	8.200	8.200	-	8.150	8.300	72,000	591,200	8.2111	2.647	2.647	-	2.631	2.680	223,005	2.6511	-2.38%
1999-09-02	0	8.400	8.350	8.600	8.400	8.400	26,000	219,084	8.4263	2.712	2.696	2.777	2.712	2.712	80,530	2.7205	-1.18%
1999-09-01	0	8.500	8.450	8.700	8.450	8.550	21,000	178,800	8.5143	2.744	2.728	2.809	2.728	2.760	65,043	2.7489	1.19%
1999-08-31	0	8.400	8.400	8.650	8.400	8.550	91,000	769,800	8.4593	2.712	2.712	2.793	2.712	2.760	281,854	2.7312	-2.33%
1999-08-30	0	8.600	8.600	8.700	8.600	8.700	24,000	208,400	8.6833	2.777	2.777	2.809	2.777	2.809	74,335	2.8035	-1.15%
1999-08-27	0	8.700	8.550	8.700	8.550	8.700	12,000	103,500	8.6250	2.809	2.760	2.809	2.760	2.809	37,168	2.7847	-0.57%
1999-08-26	0	8.750	8.550	8.750	8.550	8.750	11,000	95,350	8.6682	2.825	2.760	2.825	2.760	2.825	34,070	2.7986	4.17%
1999-08-25	0	8.400	8.400	8.700	8.350	8.650	338,000	2,854,950	8.4466	2.712	2.712	2.809	2.696	2.793	1,046,886	2.7271	-2.33%
1999-08-24	0	8.600	8.550	8.650	8.400	9.000	265,400	2,290,520	8.6304	2.777	2.760	2.793	2.712	2.906	822,022	2.7864	-7.03%
1999-08-23	0	9.250	-	9.250	-	-	0	0	-	2.986	-	2.986	-	-	0	-	-0.54%
1999-08-20	0	9.300	9.050	9.300	9.300	9.350	55,000	512,150	9.3118	3.003	2.922	3.003	3.003	3.019	170,351	3.0064	2.20%
1999-08-19	0	9.100	9.100	9.250	9.100	9.100	29,000	263,900	9.1000	2.938	2.938	2.986	2.938	2.938	89,822	2.9380	1.11%
1999-08-18	0	9.000	9.000	9.300	9.000	9.100	3,000	27,100	9.0333	2.906	2.906	3.003	2.906	2.938	9,292	2.9165	-1.10%
1999-08-17	0	9.100	9.000	9.200	9.000	9.100	15,000	135,500	9.0333	2.938	2.906	2.970	2.906	2.938	46,459	2.9165	-3.70%
1999-08-16	0	9.450	9.150	9.400	8.800	9.500	155,000	1,443,800	9.3148	3.051	2.954	3.035	2.841	3.067	480,081	3.0074	9.88%
1999-08-13	0	8.600	8.550	8.600	8.600	8.600	31,000	269,600	8.6968	2.777	2.760	2.777	2.777	2.777	96,016	2.8079	-1.15%
1999-08-12	0	8.700	8.700	8.900	-	-	600	4,980	8.3000	2.809	2.809	2.873	-	-	1,858	2.6798	1.16%
1999-08-11	0	8.600	8.600	-	8.550	8.650	40,000	343,000	8.5750	2.777	2.777	-	2.760	2.793	123,892	2.7685	-2.27%
1999-08-10	0	8.800	8.700	9.100	8.800	9.000	2,000	17,800	8.9000	2.841	2.809	2.938	2.841	2.906	6,195	2.8735	-2.22%
1999-08-09	0	9.000	-	9.200	-	-	0	0	-	2.906	-	2.970	-	-	0	-	0.00%
1999-08-06	0	9.000	8.850	9.100	-	-	0	0	-	2.906	2.857	2.938	-	-	0	-	0.00%
1999-08-05	0	9.000	8.900	9.200	8.950	9.000	17,000	152,850	8.9912	2.906	2.873	2.970	2.890	2.906	52,654	2.9029	1.12%
1999-08-04	0	8.900	8.900	-	8.900	8.900	9,000	80,100	8.9000	2.873	2.873	-	2.873	2.873	27,876	2.8735	0.00%
1999-08-03	0	8.900	8.900	-	-	-	0	0	-	2.873	2.873	-	-	-	0	-	0.56%
1999-08-02	0	8.850	8.850	9.150	8.800	9.000	40,200	355,810	8.8510	2.857	2.857	2.954	2.841	2.906	124,511	2.8577	0.00%
1999-07-30	0	8.850	8.850	9.250	8.850	9.200	50,150	458,059	9.1338	2.857	2.857	2.986	2.857	2.970	155,329	2.9490	0.57%
1999-07-29	0	8.800	8.750	-	8.800	8.800	2,000	17,600	8.8000	2.841	2.825	-	2.841	2.841	6,195	2.8412	0.57%
1999-07-28	0	8.750	8.750	-	8.750	8.750	6,000	52,500	8.7500	2.825	2.825	-	2.825	2.825	18,584	2.8250	-0.57%
1999-07-27	0	8.800	8.750	-	8.700	8.900	57,000	500,900	8.7877	2.841	2.825	-	2.809	2.873	176,546	2.8372	-1.12%
1999-07-26	0	8.900	8.700	9.100	8.700	8.900	7,000	61,500	8.7857	2.873	2.809	2.938	2.809	2.873	21,681	2.8366	2.30%
1999-07-23	0	8.700	8.700	-	8.700	8.700	7,000	60,900	8.7000	2.809	2.809	-	2.809	2.809	21,681	2.8089	-1.14%
1999-07-22	0	8.800	8.800	9.050	8.800	9.000	18,000	159,400	8.8556	2.841	2.841	2.922	2.841	2.906	55,751	2.8591	1.15%
1999-07-21	0	8.700	8.700	-	8.700	8.850	21,000	184,700	8.7952	2.809	2.809	-	2.809	2.857	65,043	2.8397	-3.33%
1999-07-20	0	9.000	9.000	9.200	9.000	9.100	31,000	281,600	9.0839	2.906	2.906	2.970	2.906	2.938	96,016	2.9328	0.00%
1999-07-19	0	9.000	9.000	9.300	9.000	9.300	67,000	612,100	9.1358	2.906	2.906	3.003	2.906	3.003	207,519	2.9496	-3.23%
1999-07-16	0	9.300	9.300	9.500	9.300	9.300	12,000	111,600	9.3000	3.003	3.003	3.067	3.003	3.003	37,168	3.0026	-2.11%
1999-07-15	0	9.500	9.250	9.500	9.300	9.500	7,000	66,300	9.4714	3.067	2.986	3.067	3.003	3.067	21,681	3.0580	2.70%
1999-07-14	0	9.250	9.250	9.300	9.250	9.600	53,000	499,850	9.4311	2.986	2.986	3.003	2.986	3.099	164,157	3.0450	-3.65%
1999-07-13	0	9.600	9.450	9.750	-	-	0	0	-	3.099	3.051	3.148	-	-	0	-	0.00%
1999-07-12	0	9.600	9.600	9.700	9.600	9.600	18,000	172,800	9.6000	3.099	3.099	3.132	3.099	3.099	55,751	3.0995	-1.03%
1999-07-09	0	9.700	9.500	9.700	-	-	0	0	-	3.132	3.067	3.132	-	-	0	-	-0.51%
1999-07-08	0	9.750	9.600	9.750	9.600	9.900	41,000	398,250	9.7134	3.148	3.099	3.148	3.099	3.196	126,989	3.1361	-2.50%
1999-07-07	0	10.00	-	10.00	-	-	0	0	-	3.229	-	3.229	-	-	0	-	-0.99%
1999-07-06	0	10.10	9.700	10.10	9.800	10.10	52,400	519,750	9.9189	3.261	3.132	3.261	3.164	3.261	162,298	3.2024	3.59%
1999-07-05	0	9.750	9.600	9.800	9.750	9.800	27,000	262,250	9.7130	3.148	3.099	3.164	3.148	3.164	83,627	3.1359	2.09%
1999-07-02	0	9.550	9.550	9.800	9.450	9.600	44,000	419,150	9.5261	3.083	3.083	3.164	3.051	3.099	136,281	3.0756	1.06%
1999-06-30	0	9.450	9.450	9.800	9.450	9.500	172,733	1,641,010	9.5003	3.051	3.051	3.164	3.051	3.067	535,005	3.0673	-2.58%
1999-06-29	0	9.700	9.700	9.900	9.700	9.700	1,000	9,700	9.7000	3.132	3.132	3.196	3.132	3.132	3,097	3.1318	-1.02%
1999-06-28	0	9.800	-	9.800	9.800	9.900	9,000	88,600	9.8444	3.164	-	3.164	3.164	3.196	27,876	3.1784	-1.01%
1999-06-25	0	9.900	-	9.900	-	-	800	7,600	9.5000	3.196	-	3.196	-	-	2,478	3.0672	-0.50%
1999-06-24	0	9.950	9.800	9.950	9.750	9.950	4,000	39,400	9.8500	3.212	3.164	3.212	3.148	3.212	12,389	3.1802	1.53%
1999-06-23	0	9.800	9.800	9.950	9.800	9.950	25,000	247,350	9.8940	3.164	3.164	3.212	3.164	3.212	77,432	3.1944	-1.01%
1999-06-22	0	9.900	9.800	10.00	9.750	9.900	46,000	451,150	9.8076	3.196	3.164	3.229	3.148	3.196	142,476	3.1665	3.66%
1999-06-21	0	9.550	9.550	9.600	9.350	9.550	47,000	445,600	9.4809	3.083	3.083	3.099	3.019	3.083	145,573	3.0610	2.14%
1999-06-17	0	9.350	9.350	9.650	9.350	9.600	47,000	441,350	9.3904	3.019	3.019	3.116	3.019	3.099	145,573	3.0318	-2.60%
1999-06-16	0	9.600	-	9.600	9.600	9.600	10,000	96,000	9.6000	3.099	-	3.099	3.099	3.099	30,973	3.0995	-1.03%
1999-06-15	0	9.700	-	9.700	9.700	9.700	13,000	126,100	9.7000	3.132	-	3.132	3.132	3.132	40,265	3.1318	2.65%
1999-06-14	0	9.450	9.300	9.600	-	-	0	0	-	3.051	3.003	3.099	-	-	0	-	0.00%
1999-06-11	0	9.450	9.350	9.600	-	-	0	0	-	3.051	3.019	3.099	-	-	0	-	0.00%
1999-06-10	0	9.450	9.400	9.600	9.450	9.500	46,000	436,400	9.4870	3.051	3.035	3.099	3.051	3.067	142,476	3.0630	-0.53%
1999-06-09	0	9.500	9.450	9.500	9.500	9.550	19,000	181,000	9.5263	3.067	3.051	3.067	3.067	3.083	58,849	3.0757	-2.06%
1999-06-08	0	9.700	9.500	9.700	9.700	9.700	28,000	271,600	9.7000	3.132	3.067	3.132	3.132	3.132	86,724	3.1318	1.57%
1999-06-07	0	9.550	9.550	9.700	9.500	9.550	25,000	238,000	9.5200	3.083	3.083	3.132	3.067	3.083	77,432	3.0736	-1.04%
1999-06-04	0	9.650	9.550	9.650	9.550	9.650	36,000	345,400	9.5944	3.116	3.083	3.116	3.083	3.116	111,503	3.0977	-0.52%
1999-06-03	0	9.700	9.600	9.750	9.450	9.700	127,960	1,228,882	9.6036	3.132	3.099	3.148	3.051	3.132	396,330	3.1007	1.04%
1999-06-02	0	9.600	9.500	9.650	9.500	9.600	47,000	450,302	9.5809	3.099	3.067	3.116	3.067	3.099	145,573	3.0933	3.23%
1999-06-01	0	9.300	9.300	9.500	9.300	9.600	57,000	539,600	9.4667	3.003	3.003	3.067	3.003	3.099	176,546	3.0564	-3.13%
1999-05-31	0	9.600	9.600	9.800	9.600	9.700	71,000	691,731	9.7427	3.099	3.099	3.164	3.099	3.132	219,908	3.1455	-3.03%
1999-05-28	0	9.900	9.800	9.900	9.700	9.900	45,000	441,500	9.8111	3.196	3.164	3.196	3.132	3.196	139,378	3.1676	0.00%
1999-05-27	0	9.900	9.750	9.900	9.900	9.900	7,000	69,300	9.9000	3.196	3.148	3.196	3.196	3.196	21,681	3.1963	0.00%
1999-05-26	0	9.900	9.850	9.900	10.00	10.00	10,000	100,000	10.000	3.196	3.180	3.196	3.229	3.229	30,973	3.2286	-0.50%
1999-05-25	0	9.950	9.700	9.950	9.900	9.950	25,000	248,500	9.9400	3.212	3.132	3.212	3.196	3.212	77,432	3.2093	2.58%
1999-05-24	0	9.700	9.600	9.900	9.700	9.900	43,000	420,700	9.7837	3.132	3.099	3.196	3.132	3.196	133,184	3.1588	-1.02%
1999-05-21	0	9.800	9.800	10.00	9.800	9.800	12,000	117,000	9.7500	3.164	3.164	3.229	3.164	3.164	37,168	3.1479	0.00%
1999-05-20	0	9.800	9.800	-	9.800	9.800	1,000	9,800	9.8000	3.164	3.164	-	3.164	3.164	3,097	3.1641	-1.51%
1999-05-19	0	9.950	9.750	9.950	9.950	9.950	40,000	398,000	9.9500	3.212	3.148	3.212	3.212	3.212	123,892	3.2125	-1.49%
1999-05-18	0	10.10	-	10.10	-	-	4,000	41,200	10.300	3.261	-	3.261	-	-	12,389	3.3255	0.00%
1999-05-17	0	10.10	10.30	10.50	9.700	10.30	16,000	158,000	9.8750	3.261	3.325	3.390	3.132	3.325	49,557	3.1883	6.32%
1999-05-14	0	9.500	9.450	9.750	9.500	10.20	50,000	490,700	9.8140	3.067	3.051	3.148	3.067	3.293	154,865	3.1686	-6.86%
1999-05-13	0	10.20	10.00	10.40	9.750	10.20	25,000	252,850	10.114	3.293	3.229	3.358	3.148	3.293	77,432	3.2654	6.81%
1999-05-12	0	9.550	9.550	9.750	9.550	9.550	18,000	171,900	9.5500	3.083	3.083	3.148	3.083	3.083	55,751	3.0833	-1.55%
1999-05-11	0	9.700	9.650	10.05	9.650	10.20	25,000	247,750	9.9100	3.132	3.116	3.245	3.116	3.293	77,432	3.1996	-5.83%
1999-05-10	0	10.30	-	10.30	10.20	10.30	33,000	336,700	10.203	3.325	-	3.325	3.293	3.325	102,211	3.2942	1.98%
1999-05-07	0	10.10	-	10.10	10.10	10.50	22,000	229,100	10.414	3.261	-	3.261	3.261	3.390	68,141	3.3622	-5.61%
1999-05-06	0	10.70	10.70	10.80	9.700	10.70	260,000	2,620,800	10.080	3.455	3.455	3.487	3.132	3.455	805,297	3.2545	10.31%
1999-05-05	0	9.700	9.600	9.700	9.500	9.700	80,000	767,700	9.5963	3.132	3.099	3.132	3.067	3.132	247,784	3.0983	1.04%
1999-05-04	0	9.600	9.500	9.700	9.400	9.600	17,000	162,350	9.5500	3.099	3.067	3.132	3.035	3.099	52,654	3.0833	2.13%
1999-05-03	0	9.400	9.400	9.550	9.350	9.600	57,000	542,200	9.5123	3.035	3.035	3.083	3.019	3.099	176,546	3.0712	-1.05%
1999-04-30	0	9.500	9.150	9.500	8.700	9.500	155,000	1,416,900	9.1413	3.067	2.954	3.067	2.809	3.067	480,081	2.9514	11.76%
1999-04-29	0	8.500	8.400	8.600	8.500	8.500	6,000	51,000	8.5000	2.744	2.712	2.777	2.744	2.744	18,584	2.7443	-1.73%
1999-04-28	0	8.650	8.500	8.650	8.500	8.650	110,000	943,100	8.5736	2.793	2.744	2.793	2.744	2.793	340,703	2.7681	1.17%
1999-04-27	0	8.550	8.400	8.550	8.300	8.600	79,000	669,700	8.4772	2.760	2.712	2.760	2.680	2.777	244,686	2.7370	4.91%
1999-04-26	0	8.150	7.950	8.300	8.150	8.300	37,033	303,461	8.1943	2.631	2.567	2.680	2.631	2.680	114,702	2.6456	-1.81%
1999-04-23	0	8.300	8.300	8.450	8.300	8.300	13,000	107,900	8.3000	2.680	2.680	2.728	2.680	2.680	40,265	2.6798	-2.35%
1999-04-22	0	8.500	8.350	8.500	8.250	8.550	107,000	899,550	8.4070	2.744	2.696	2.744	2.664	2.760	331,411	2.7143	4.94%
1999-04-21	0	8.100	8.100	8.200	8.100	8.100	15,000	121,500	8.1000	2.615	2.615	2.647	2.615	2.615	46,459	2.6152	0.62%
1999-04-20	0	8.050	8.050	8.300	8.050	8.300	65,000	528,500	8.1308	2.599	2.599	2.680	2.599	2.680	201,324	2.6251	-4.73%
1999-04-19	0	8.450	8.350	8.450	8.400	8.500	74,000	625,450	8.4520	2.728	2.696	2.728	2.712	2.744	229,200	2.7288	2.42%
1999-04-16	0	8.250	8.250	8.300	8.200	8.250	27,300	223,850	8.1996	2.664	2.664	2.680	2.647	2.664	84,556	2.6474	3.13%
1999-04-15	0	8.000	7.950	8.050	7.900	8.000	23,000	182,850	7.9500	2.583	2.567	2.599	2.551	2.583	71,238	2.5668	0.00%
1999-04-14	0	8.000	7.950	8.050	8.000	8.050	40,000	321,000	8.0250	2.583	2.567	2.599	2.583	2.599	123,892	2.5910	-0.62%
1999-04-13	0	8.050	8.050	8.100	-	-	0	0	-	2.599	2.599	2.615	-	-	0	-	0.63%
1999-04-12	0	8.000	8.000	8.150	8.000	8.000	14,000	112,000	8.0000	2.583	2.583	2.631	2.583	2.583	43,362	2.5829	-1.23%
1999-04-09	0	8.100	8.050	8.150	8.100	8.200	53,300	431,920	8.1036	2.615	2.599	2.631	2.615	2.647	165,086	2.6163	-1.22%
1999-04-08	0	8.200	8.100	8.200	8.200	8.200	37,000	303,400	8.2000	2.647	2.615	2.647	2.647	2.647	114,600	2.6475	-1.80%
1999-04-07	0	8.350	8.300	8.350	8.200	8.350	118,000	976,450	8.2750	2.696	2.680	2.696	2.647	2.696	365,481	2.6717	4.38%
1999-04-01	0	8.000	8.000	8.150	8.000	8.000	32,000	258,550	8.0797	2.583	2.583	2.631	2.583	2.583	99,113	2.6086	-1.84%
1999-03-31	0	8.150	8.000	8.150	8.100	8.150	41,000	332,400	8.1073	2.631	2.583	2.631	2.615	2.631	126,989	2.6175	0.62%
1999-03-30	0	8.100	7.950	8.100	8.000	8.100	14,000	112,400	8.0286	2.615	2.567	2.615	2.583	2.615	43,362	2.5921	0.00%
1999-03-29	0	8.100	7.950	8.100	8.000	8.100	40,000	320,500	8.0125	2.615	2.567	2.615	2.583	2.615	123,892	2.5869	1.89%
1999-03-26	0	7.950	7.950	8.100	7.950	8.050	17,000	136,750	8.0441	2.567	2.567	2.615	2.567	2.599	52,654	2.5971	-0.63%
1999-03-25	0	8.000	7.950	8.050	7.950	8.200	110,000	881,380	8.0125	2.583	2.567	2.599	2.567	2.647	340,703	2.5869	0.63%
1999-03-24	0	7.950	7.950	8.100	7.950	8.100	67,625	540,713	7.9958	2.567	2.567	2.615	2.567	2.615	209,455	2.5815	-2.45%
1999-03-23	0	8.150	8.050	8.200	8.150	8.150	5,000	40,750	8.1500	2.631	2.599	2.647	2.631	2.631	15,486	2.6313	1.87%
1999-03-22	0	8.000	7.950	8.100	7.950	8.100	34,000	272,300	8.0088	2.583	2.567	2.615	2.567	2.615	105,308	2.5857	-1.23%
1999-03-19	0	8.100	8.050	8.150	8.050	8.150	23,000	187,100	8.1348	2.615	2.599	2.631	2.599	2.631	71,238	2.6264	1.89%
1999-03-18	0	7.950	7.850	8.050	7.950	7.950	15,000	119,250	7.9500	2.567	2.534	2.599	2.567	2.567	46,459	2.5668	-1.24%
1999-03-17	0	8.050	8.000	8.050	8.050	8.050	11,000	88,550	8.0500	2.599	2.583	2.599	2.599	2.599	34,070	2.5990	-1.23%
1999-03-16	0	8.150	8.150	8.300	8.150	8.150	7,000	57,050	8.1500	2.631	2.631	2.680	2.631	2.631	21,681	2.6313	-1.81%
1999-03-15	0	8.300	8.050	8.300	8.050	8.300	61,000	499,900	8.1951	2.680	2.599	2.680	2.599	2.680	188,935	2.6459	0.00%
1999-03-12	0	8.300	8.300	8.400	7.950	8.350	200,000	1,636,150	8.1808	2.680	2.680	2.712	2.567	2.696	619,459	2.6413	5.73%
1999-03-11	0	7.850	7.800	7.950	7.800	7.900	67,000	527,200	7.8687	2.534	2.518	2.567	2.518	2.551	207,519	2.5405	-0.63%
1999-03-10	0	7.900	7.900	7.950	7.800	7.950	44,000	347,000	7.8864	2.551	2.551	2.567	2.518	2.567	136,281	2.5462	0.64%
1999-03-09	0	7.850	7.800	7.900	7.850	7.850	5,000	39,250	7.8500	2.534	2.518	2.551	2.534	2.534	15,486	2.5345	1.29%
1999-03-08	0	7.750	7.750	7.800	7.750	7.800	50,000	389,700	7.7940	2.502	2.502	2.518	2.502	2.518	154,865	2.5164	-0.64%
1999-03-05	0	7.800	7.800	7.950	7.750	7.900	32,000	249,850	7.8078	2.518	2.518	2.567	2.502	2.551	99,113	2.5208	-1.27%
1999-03-04	0	7.900	7.900	7.950	7.900	7.950	25,000	198,500	7.9400	2.551	2.551	2.567	2.551	2.567	77,432	2.5635	-1.25%
1999-03-03	0	8.000	8.000	8.100	8.000	8.000	5,000	40,000	8.0000	2.583	2.583	2.615	2.583	2.583	15,486	2.5829	0.00%
1999-03-02	0	8.000	7.950	8.100	8.000	8.100	22,000	176,950	8.0432	2.583	2.567	2.615	2.583	2.615	68,141	2.5968	-0.62%
1999-03-01	0	8.050	8.000	8.100	7.850	8.100	72,160	577,308	8.0004	2.599	2.583	2.615	2.534	2.615	223,501	2.5830	3.21%
1999-02-26	0	7.800	7.700	7.800	7.700	7.800	15,000	115,600	7.7067	2.518	2.486	2.518	2.486	2.518	46,459	2.4882	1.96%
1999-02-25	0	7.650	7.550	7.650	7.600	7.700	93,000	712,450	7.6608	2.470	2.438	2.470	2.454	2.486	288,049	2.4734	0.00%
1999-02-24	0	7.650	7.600	7.700	7.650	7.700	21,000	161,200	7.6762	2.470	2.454	2.486	2.470	2.486	65,043	2.4784	-1.29%
1999-02-23	0	7.750	7.750	7.900	7.700	7.750	28,000	216,500	7.7321	2.502	2.502	2.551	2.486	2.502	86,724	2.4964	0.00%
1999-02-22	0	7.750	7.700	7.800	7.750	7.900	42,000	326,600	7.7762	2.502	2.486	2.518	2.502	2.551	130,086	2.5106	-1.90%
1999-02-19	0	7.900	7.700	7.900	7.900	8.150	6,000	47,650	7.9417	2.551	2.486	2.551	2.551	2.631	18,584	2.5641	-3.07%
1999-02-15	0	8.150	7.950	8.200	8.150	8.150	8,000	65,200	8.1500	2.631	2.567	2.647	2.631	2.631	24,778	2.6313	1.87%
1999-02-12	0	8.000	7.800	8.000	7.900	8.000	22,000	174,500	7.9318	2.583	2.518	2.583	2.551	2.583	68,141	2.5609	2.56%
1999-02-11	0	7.800	7.750	7.850	7.800	7.850	85,000	663,650	7.8076	2.518	2.502	2.534	2.518	2.534	263,270	2.5208	0.00%
1999-02-10	0	7.800	7.800	7.950	7.800	7.800	60,000	468,000	7.8000	2.518	2.518	2.567	2.518	2.518	185,838	2.5183	0.00%
1999-02-09	0	7.800	7.700	7.900	7.800	7.800	6,000	46,800	7.8000	2.518	2.486	2.551	2.518	2.518	18,584	2.5183	0.65%
1999-02-08	0	7.750	7.750	7.950	7.750	7.750	8,000	62,000	7.7500	2.502	2.502	2.567	2.502	2.502	24,778	2.5022	0.65%
1999-02-05	0	7.700	7.700	7.850	7.600	7.700	6,000	46,100	7.6833	2.486	2.486	2.534	2.454	2.486	18,584	2.4807	0.65%
1999-02-04	0	7.650	7.650	-	7.650	7.850	28,000	217,700	7.7750	2.470	2.470	-	2.470	2.534	86,724	2.5103	-4.37%
1999-02-03	0	8.000	8.000	8.050	8.000	8.000	20,000	160,000	8.0000	2.583	2.583	2.599	2.583	2.583	61,946	2.5829	0.00%
1999-02-02	0	8.000	8.150	8.200	8.000	8.100	25,000	201,000	8.0400	2.583	2.631	2.647	2.583	2.615	77,432	2.5958	-4.76%
1999-02-01	0	8.400	8.250	8.400	-	-	0	0	-	2.712	2.664	2.712	-	-	0	-	0.00%
1999-01-29	0	8.400	8.250	8.400	8.150	8.400	107,000	883,250	8.2547	2.712	2.664	2.712	2.631	2.712	331,411	2.6651	3.70%
1999-01-28	0	8.100	8.000	8.100	8.000	8.150	34,000	274,750	8.0809	2.615	2.583	2.615	2.583	2.631	105,308	2.6090	1.89%
1999-01-27	0	7.950	7.850	7.950	7.850	7.950	342,000	2,688,550	7.8613	2.567	2.534	2.567	2.534	2.567	1,059,275	2.5381	-1.24%
1999-01-26	0	8.050	7.850	8.050	8.050	8.050	4,000	32,200	8.0500	2.599	2.534	2.599	2.599	2.599	12,389	2.5990	0.00%
1999-01-25	0	8.050	8.050	8.200	8.000	8.500	78,000	628,750	8.0609	2.599	2.599	2.647	2.583	2.744	241,589	2.6026	-8.52%
1999-01-22	0	8.800	-	8.800	8.900	8.900	5,000	44,500	8.9000	2.841	-	2.841	2.873	2.873	15,486	2.8735	-2.22%
1999-01-21	0	9.000	8.700	9.000	8.850	9.150	318,500	2,862,300	8.9868	2.906	2.809	2.906	2.857	2.954	986,489	2.9015	0.00%
1999-01-20	0	9.000	8.850	9.200	8.400	9.000	195,875	1,689,592	8.6259	2.906	2.857	2.970	2.712	2.906	606,683	2.7850	6.51%
1999-01-19	0	8.450	8.300	8.500	8.450	8.450	15,000	126,750	8.4500	2.728	2.680	2.744	2.728	2.728	46,459	2.7282	0.00%
1999-01-18	0	8.450	8.350	8.550	-	-	0	0	-	2.728	2.696	2.760	-	-	0	-	0.00%
1999-01-15	0	8.450	8.400	8.550	8.300	8.450	35,000	293,000	8.3714	2.728	2.712	2.760	2.680	2.728	108,405	2.7028	2.42%
1999-01-14	0	8.250	8.250	8.400	8.100	8.300	187,000	1,530,650	8.1853	2.664	2.664	2.712	2.615	2.680	579,194	2.6427	1.85%
1999-01-13	0	8.100	8.100	8.300	7.800	8.100	106,100	841,780	7.9338	2.615	2.615	2.680	2.518	2.615	328,623	2.5615	1.25%
1999-01-12	0	8.000	8.000	8.200	7.950	8.000	40,000	319,000	7.9750	2.583	2.583	2.647	2.567	2.583	123,892	2.5748	0.00%
1999-01-11	0	8.000	8.000	8.150	8.000	8.250	20,000	160,500	8.0250	2.583	2.583	2.631	2.583	2.664	61,946	2.5910	0.00%
1999-01-08	0	8.000	8.000	8.300	8.000	8.000	55,000	440,000	8.0000	2.583	2.583	2.680	2.583	2.583	170,351	2.5829	0.00%
1999-01-07	0	8.000	8.000	8.100	7.850	7.850	20,000	157,000	7.8500	2.583	2.583	2.615	2.534	2.534	61,946	2.5345	1.91%
1999-01-06	0	7.850	7.850	-	7.850	7.950	14,000	110,900	7.9214	2.534	2.534	-	2.534	2.567	43,362	2.5575	-1.26%
1999-01-05	0	7.950	7.700	-	-	-	0	0	-	2.567	2.486	-	-	-	0	-	0.00%
1999-01-04	0	7.950	7.750	-	-	-	0	0	-	2.567	2.502	-	-	-	0	-	0.00%
1998-12-31	0	7.950	7.950	-	7.950	8.000	15,000	119,500	7.9667	2.567	2.567	-	2.567	2.583	46,459	2.5721	-1.85%
1998-12-30	0	8.100	8.000	8.350	8.100	8.200	20,000	162,500	8.1250	2.615	2.583	2.696	2.615	2.647	61,946	2.6233	-3.57%
1998-12-29	0	8.400	8.200	8.450	8.200	8.550	47,000	393,300	8.3681	2.712	2.647	2.728	2.647	2.760	145,573	2.7017	5.00%
1998-12-28	0	8.000	8.000	8.200	8.000	8.000	10,000	80,000	8.0000	2.583	2.583	2.647	2.583	2.583	30,973	2.5829	0.63%
1998-12-24	0	7.950	7.900	-	-	-	0	0	-	2.567	2.551	-	-	-	0	-	0.00%
1998-12-23	0	7.950	7.850	8.250	7.950	8.250	49,000	396,250	8.0867	2.567	2.534	2.664	2.567	2.664	151,767	2.6109	-3.64%
1998-12-22	0	8.250	8.100	8.300	7.900	8.250	45,000	363,050	8.0678	2.664	2.615	2.680	2.551	2.664	139,378	2.6048	6.45%
1998-12-21	0	7.750	7.750	7.900	7.700	7.800	35,000	271,200	7.7486	2.502	2.502	2.551	2.486	2.518	108,405	2.5017	0.00%
1998-12-18	0	7.850	7.850	8.000	7.850	8.000	15,000	118,200	7.8800	2.502	2.502	2.550	2.502	2.550	47,059	2.5117	0.00%
1998-12-17	0	7.850	7.800	7.850	7.800	7.900	8,955	70,249	7.8447	2.502	2.486	2.502	2.486	2.518	28,094	2.5005	-1.26%
1998-12-16	0	7.950	7.900	8.000	7.900	8.000	17,000	135,000	7.9412	2.534	2.518	2.550	2.518	2.550	53,333	2.5312	0.00%
1998-12-15	0	7.950	7.900	-	7.850	7.950	20,000	158,150	7.9075	2.534	2.518	-	2.502	2.534	62,745	2.5205	3.92%
1998-12-14	0	7.650	7.550	7.850	-	-	0	0	-	2.438	2.407	2.502	-	-	0	-	0.00%
1998-12-11	0	7.650	7.600	-	-	-	0	0	-	2.438	2.422	-	-	-	0	-	0.00%
1998-12-10	0	7.650	7.650	7.700	7.600	7.800	436,500	3,350,350	7.6755	2.438	2.438	2.454	2.422	2.486	1,369,414	2.4466	-4.37%
1998-12-09	0	8.000	7.850	-	8.000	8.000	40,000	320,000	8.0000	2.550	2.502	-	2.550	2.550	125,490	2.5500	-2.44%
1998-12-08	0	8.200	7.800	8.300	8.000	8.200	8,000	64,600	8.0750	2.614	2.486	2.646	2.550	2.614	25,098	2.5739	2.50%
1998-12-07	0	8.000	7.800	8.100	8.000	8.000	16,000	128,000	8.0000	2.550	2.486	2.582	2.550	2.550	50,196	2.5500	2.56%
1998-12-04	0	7.800	7.700	7.900	7.800	8.000	55,000	431,250	7.8409	2.486	2.454	2.518	2.486	2.550	172,549	2.4993	-1.27%
1998-12-03	0	7.900	7.900	8.100	7.900	7.900	31,000	244,900	7.9000	2.518	2.518	2.582	2.518	2.518	97,255	2.5181	3.95%
1998-12-02	0	7.600	7.600	7.750	7.600	7.900	292,000	2,263,433	7.7515	2.422	2.422	2.470	2.422	2.518	916,080	2.4708	-1.30%
1998-12-01	0	7.700	7.700	7.850	7.600	7.850	84,000	646,300	7.6940	2.454	2.454	2.502	2.422	2.502	263,530	2.4525	-0.65%
1998-11-30	0	7.750	7.750	8.000	7.650	7.750	90,000	693,550	7.7061	2.470	2.470	2.550	2.438	2.470	282,353	2.4563	-7.74%
1998-11-27	0	8.400	-	8.400	8.400	8.400	17,000	142,800	8.4000	2.677	-	2.677	2.677	2.677	53,333	2.6775	1.20%
1998-11-26	0	8.300	8.150	8.300	8.300	8.300	20,000	166,000	8.3000	2.646	2.598	2.646	2.646	2.646	62,745	2.6456	0.00%
1998-11-25	0	8.300	-	8.400	8.300	8.450	36,000	300,950	8.3597	2.646	-	2.677	2.646	2.693	112,941	2.6647	-1.19%
1998-11-24	0	8.400	8.400	8.500	8.400	8.500	102,000	865,750	8.4877	2.677	2.677	2.709	2.677	2.709	320,001	2.7055	0.00%
1998-11-23	0	8.400	8.400	8.500	8.400	8.600	4,000	33,800	8.4500	2.677	2.677	2.709	2.677	2.741	12,549	2.6934	-1.18%
1998-11-20	0	8.500	8.500	8.700	8.500	8.500	17,000	144,500	8.5000	2.709	2.709	2.773	2.709	2.709	53,333	2.7094	-0.58%
1998-11-19	0	8.550	8.500	8.650	8.400	8.600	49,000	416,300	8.4959	2.725	2.709	2.757	2.677	2.741	153,726	2.7081	3.01%
1998-11-18	0	8.300	8.300	8.500	7.800	8.500	167,000	1,381,500	8.2725	2.646	2.646	2.709	2.486	2.709	523,923	2.6368	9.21%
1998-11-17	0	7.600	7.600	7.700	7.400	7.600	38,000	286,500	7.5395	2.422	2.422	2.454	2.359	2.422	119,216	2.4032	2.70%
1998-11-16	0	7.400	7.400	7.600	7.400	7.450	14,000	103,850	7.4179	2.359	2.359	2.422	2.359	2.375	43,922	2.3644	0.00%
1998-11-13	0	7.400	7.400	7.600	7.400	7.600	23,000	173,200	7.5304	2.359	2.359	2.422	2.359	2.422	72,157	2.4003	-0.67%
1998-11-12	0	7.450	7.450	7.500	7.400	7.450	69,000	511,600	7.4145	2.375	2.375	2.391	2.359	2.375	216,471	2.3634	0.68%
1998-11-11	0	7.400	7.300	7.450	7.300	7.450	91,000	673,150	7.3973	2.359	2.327	2.375	2.327	2.375	285,491	2.3579	1.37%
1998-11-10	0	7.300	7.300	7.450	7.250	7.450	54,000	396,350	7.3398	2.327	2.327	2.375	2.311	2.375	169,412	2.3396	2.82%
1998-11-09	0	7.100	7.100	7.250	7.000	7.300	184,000	1,326,750	7.2106	2.263	2.263	2.311	2.231	2.327	577,256	2.2984	-3.40%
1998-11-06	0	7.350	7.350	7.500	7.250	7.400	40,000	292,600	7.3150	2.343	2.343	2.391	2.311	2.359	125,490	2.3317	1.38%
1998-11-05	0	7.250	7.250	7.450	7.200	7.400	21,000	152,700	7.2714	2.311	2.311	2.375	2.295	2.359	65,882	2.3178	-3.97%
1998-11-04	0	7.550	-	7.550	7.500	7.600	17,000	127,700	7.5118	2.407	-	2.407	2.391	2.422	53,333	2.3944	-0.66%
1998-11-03	0	7.600	7.500	7.600	7.550	7.600	20,000	151,180	7.5590	2.422	2.391	2.422	2.407	2.422	62,745	2.4094	0.66%
1998-11-02	0	7.550	7.500	7.550	7.200	7.700	97,000	730,200	7.5278	2.407	2.391	2.407	2.295	2.454	304,314	2.3995	2.03%
1998-10-30	0	7.400	7.100	7.400	7.200	7.450	236,000	1,740,300	7.3742	2.359	2.263	2.359	2.295	2.375	740,394	2.3505	4.23%
1998-10-29	0	7.100	7.000	7.200	6.850	7.100	71,000	492,250	6.9331	2.263	2.231	2.295	2.183	2.263	222,746	2.2099	5.19%
1998-10-27	0	6.750	6.750	6.950	6.700	6.800	222,000	1,490,100	6.7122	2.152	2.152	2.215	2.136	2.167	696,472	2.1395	0.75%
1998-10-26	0	6.700	6.600	6.800	6.600	6.800	43,000	287,200	6.6791	2.136	2.104	2.167	2.104	2.167	134,902	2.1289	-1.47%
1998-10-23	0	6.800	6.650	6.900	6.600	7.100	32,000	218,600	6.8313	2.167	2.120	2.199	2.104	2.263	100,392	2.1775	-2.86%
1998-10-22	0	7.000	6.900	7.100	7.000	7.000	34,000	238,000	7.0000	2.231	2.199	2.263	2.231	2.231	106,667	2.2312	2.94%
1998-10-21	0	6.800	6.800	7.000	6.800	7.000	40,835	284,744	6.9730	2.167	2.167	2.231	2.167	2.231	128,110	2.2227	-1.45%
1998-10-20	0	6.900	6.900	7.100	6.800	6.850	58,000	396,150	6.8302	2.199	2.199	2.263	2.167	2.183	181,961	2.1771	-1.43%
1998-10-19	0	7.000	7.000	7.300	7.000	7.100	70,000	491,800	7.0257	2.231	2.231	2.327	2.231	2.263	219,608	2.2394	-1.41%
1998-10-16	0	7.100	7.100	7.350	7.100	7.400	205,165	1,488,298	7.2542	2.263	2.263	2.343	2.263	2.359	643,656	2.3123	4.41%
1998-10-15	0	6.800	6.800	7.100	6.500	7.150	185,000	1,282,600	6.9330	2.167	2.167	2.263	2.072	2.279	580,393	2.2099	3.03%
1998-10-14	0	6.600	6.600	6.800	6.250	6.700	304,100	2,005,312	6.5943	2.104	2.104	2.167	1.992	2.136	954,041	2.1019	4.76%
1998-10-13	0	6.300	6.050	6.500	6.000	6.400	150,000	919,500	6.1300	2.008	1.928	2.072	1.912	2.040	470,589	1.9539	5.88%
1998-10-12	0	5.950	5.800	5.950	5.700	5.950	32,000	186,750	5.8359	1.897	1.849	1.897	1.817	1.897	100,392	1.8602	5.31%
1998-10-09	0	5.650	5.650	5.850	5.650	5.900	238,200	1,370,080	5.7518	1.801	1.801	1.865	1.801	1.881	747,296	1.8334	1.80%
1998-10-08	0	5.550	5.350	5.550	5.300	5.600	169,000	936,500	5.5414	1.769	1.705	1.769	1.689	1.785	530,197	1.7663	3.74%
1998-10-07	0	5.350	5.250	5.350	5.300	5.350	31,000	165,350	5.3339	1.705	1.673	1.705	1.689	1.705	97,255	1.7002	1.90%
1998-10-05	0	5.250	5.200	5.350	5.150	5.600	107,000	569,300	5.3206	1.673	1.657	1.705	1.642	1.785	335,687	1.6959	-4.55%
1998-09-30	0	5.500	5.500	5.750	5.450	5.600	147,000	829,340	5.6418	1.753	1.753	1.833	1.737	1.785	461,177	1.7983	-5.17%
1998-09-29	0	5.800	5.800	5.850	5.450	5.850	580,000	3,296,950	5.6844	1.849	1.849	1.865	1.737	1.865	1,819,611	1.8119	6.42%
1998-09-28	0	5.450	5.450	5.500	5.350	5.500	43,000	232,850	5.4151	1.737	1.737	1.753	1.705	1.753	134,902	1.7261	5.83%
1998-09-25	0	5.150	5.150	5.350	5.100	5.150	27,000	138,500	5.1296	1.642	1.642	1.705	1.626	1.642	84,706	1.6351	-3.74%
1998-09-24	0	5.350	5.250	5.450	5.300	5.350	64,000	341,100	5.3297	1.705	1.673	1.737	1.689	1.705	200,785	1.6988	3.88%
1998-09-23	0	5.150	5.100	5.250	5.150	5.300	32,000	166,550	5.2047	1.642	1.626	1.673	1.642	1.689	100,392	1.6590	0.98%
1998-09-22	0	5.100	5.100	5.300	5.100	5.350	24,000	124,385	5.1827	1.626	1.626	1.689	1.626	1.705	75,294	1.6520	3.03%
1998-09-21	0	4.950	5.000	5.100	4.900	5.500	137,000	686,700	5.0124	1.578	1.594	1.626	1.562	1.753	429,805	1.5977	-16.81%
1998-09-18	0	5.950	5.950	6.100	5.750	7.600	275,000	1,700,250	6.1827	1.897	1.897	1.944	1.833	2.422	862,747	1.9707	-26.99%
1998-09-17	0	8.150	8.150	8.200	5.100	8.200	607,250	4,528,850	7.4580	2.598	2.598	2.614	1.626	2.614	1,905,102	2.3772	59.80%
1998-09-16	0	5.100	4.900	5.150	-	-	0	0	-	1.626	1.562	1.642	-	-	0	-	0.00%
1998-09-15	0	5.100	4.900	5.100	4.700	5.100	43,000	212,100	4.9326	1.626	1.562	1.626	1.498	1.626	134,902	1.5722	0.00%
1998-09-14	0	5.100	5.100	-	5.000	5.000	17,000	85,000	5.0000	1.626	1.626	-	1.594	1.594	53,333	1.5937	0.99%
1998-09-11	0	5.050	5.050	5.100	5.000	5.000	1,700	8,290	4.8765	1.610	1.610	1.626	1.594	1.594	5,333	1.5544	-3.81%
1998-09-10	0	5.250	5.200	5.300	5.100	5.250	28,000	145,800	5.2071	1.673	1.657	1.689	1.626	1.673	87,843	1.6598	0.96%
1998-09-09	0	5.200	5.200	5.300	5.200	5.500	56,000	297,000	5.3036	1.657	1.657	1.689	1.657	1.753	175,687	1.6905	-5.45%
1998-09-08	0	5.500	-	5.500	5.550	5.600	22,000	122,600	5.5727	1.753	-	1.753	1.769	1.785	69,020	1.7763	-1.79%
1998-09-07	0	5.600	-	5.800	5.500	5.600	40,000	221,500	5.5375	1.785	-	1.849	1.753	1.785	125,490	1.7651	6.06%
1998-09-04	0	5.500	5.300	5.500	5.300	5.500	12,000	64,450	5.3708	1.683	1.622	1.683	1.622	1.683	39,216	1.6435	3.77%
1998-09-03	0	5.300	5.050	5.400	5.000	5.300	101,000	508,950	5.0391	1.622	1.545	1.652	1.530	1.622	330,066	1.5420	3.92%
1998-09-02	0	5.100	5.000	5.100	5.050	5.350	111,000	571,968	5.1529	1.561	1.530	1.561	1.545	1.637	362,746	1.5768	0.00%
1998-09-01	0	5.100	5.100	5.300	5.100	5.650	82,000	436,050	5.3177	1.561	1.561	1.622	1.561	1.729	267,974	1.6272	-12.82%
1998-08-31	0	5.850	-	5.850	5.850	5.900	42,000	246,800	5.8762	1.790	-	1.790	1.790	1.805	137,255	1.7981	-7.14%
1998-08-28	0	6.300	-	6.300	6.400	6.400	2,000	12,800	6.4000	1.928	-	1.928	1.958	1.958	6,536	1.9584	-4.55%
1998-08-27	0	6.600	-	6.600	-	-	0	0	-	2.020	-	2.020	-	-	0	-	0.00%
1998-08-26	0	6.600	-	6.800	6.600	6.700	10,000	66,500	6.6500	2.020	-	2.081	2.020	2.050	32,680	2.0349	-2.22%
1998-08-25	0	6.750	-	6.800	6.750	6.750	6,000	40,500	6.7500	2.065	-	2.081	2.065	2.065	19,608	2.0655	0.00%
1998-08-24	0	6.750	6.750	-	6.500	6.500	10,160	66,016	6.4976	2.065	2.065	-	1.989	1.989	33,203	1.9883	3.85%
1998-08-21	0	6.500	6.500	-	-	-	0	0	-	1.989	1.989	-	-	-	0	-	0.00%
1998-08-20	0	6.500	6.500	-	6.500	6.600	253,000	1,645,500	6.5040	1.989	1.989	-	1.989	2.020	826,799	1.9902	0.00%
1998-08-19	0	6.500	6.400	6.550	6.400	6.500	35,000	224,500	6.4143	1.989	1.958	2.004	1.958	1.989	114,379	1.9628	3.17%
1998-08-18	0	6.300	6.100	6.300	6.100	6.400	27,000	167,000	6.1852	1.928	1.867	1.928	1.867	1.958	88,235	1.8927	6.78%
1998-08-14	0	5.900	5.650	6.100	5.600	6.100	89,000	520,400	5.8472	1.805	1.729	1.867	1.714	1.867	290,850	1.7892	1.72%
1998-08-13	0	5.800	5.800	-	5.500	5.800	56,000	316,800	5.6571	1.775	1.775	-	1.683	1.775	183,007	1.7311	5.45%
1998-08-12	0	5.500	5.500	-	-	-	0	0	-	1.683	1.683	-	-	-	0	-	4.76%
1998-08-11	0	5.250	5.250	5.400	5.250	5.400	14,000	75,250	5.3750	1.606	1.606	1.652	1.606	1.652	45,752	1.6447	-2.78%
1998-08-10	0	5.400	5.400	-	-	-	0	0	-	1.652	1.652	-	-	-	0	-	0.00%
1998-08-07	0	5.400	5.400	5.500	5.400	5.750	388,000	2,122,150	5.4695	1.652	1.652	1.683	1.652	1.759	1,267,976	1.6737	-6.09%
1998-08-06	0	5.750	5.750	6.000	5.750	6.000	64,000	374,950	5.8586	1.759	1.759	1.836	1.759	1.836	209,151	1.7927	-5.74%
1998-08-05	0	6.100	6.050	-	-	-	0	0	-	1.867	1.851	-	-	-	0	-	0.00%
1998-08-04	0	6.100	5.900	6.200	5.800	6.100	16,000	95,500	5.9688	1.867	1.805	1.897	1.775	1.867	52,288	1.8264	0.00%
1998-08-03	0	6.100	5.950	6.100	6.500	6.500	7,000	45,500	6.5000	1.867	1.821	1.867	1.989	1.989	22,876	1.9890	-7.58%
1998-07-31	0	6.600	6.600	-	6.600	6.600	9,000	59,400	6.6000	2.020	2.020	-	2.020	2.020	29,412	2.0196	0.00%
1998-07-30	0	6.600	-	6.750	-	-	0	0	-	2.020	-	2.065	-	-	0	-	0.00%
1998-07-29	0	6.600	-	-	6.600	6.600	39,000	257,400	6.6000	2.020	-	-	2.020	2.020	127,451	2.0196	-1.49%
1998-07-28	0	6.700	-	-	-	-	0	0	-	2.050	-	-	-	-	0	-	0.00%
1998-07-27	0	6.700	-	7.050	6.700	6.700	7,000	46,900	6.7000	2.050	-	2.157	2.050	2.050	22,876	2.0502	-4.96%
1998-07-24	0	7.050	6.700	7.050	7.000	7.050	50,000	351,214	7.0243	2.157	2.050	2.157	2.142	2.157	163,399	2.1494	1.44%
1998-07-23	0	6.950	-	6.950	6.950	6.950	6,000	41,700	6.9500	2.127	-	2.127	2.127	2.127	19,608	2.1267	-0.71%
1998-07-22	0	7.000	-	7.150	7.000	7.250	70,000	499,750	7.1393	2.142	-	2.188	2.142	2.218	228,759	2.1846	-2.10%
1998-07-21	0	7.150	-	7.200	-	-	0	0	-	2.188	-	2.203	-	-	0	-	0.00%
1998-07-20	0	7.150	-	7.150	-	-	0	0	-	2.188	-	2.188	-	-	0	-	0.00%
1998-07-17	0	7.150	-	7.150	7.150	7.150	28,600	204,220	7.1406	2.188	-	2.188	2.188	2.188	93,464	2.1850	0.00%
1998-07-16	0	7.150	-	7.150	-	-	0	0	-	2.188	-	2.188	-	-	0	-	-1.38%
1998-07-15	0	7.250	-	7.250	7.200	7.250	20,000	144,050	7.2025	2.218	-	2.218	2.203	2.218	65,360	2.2040	2.11%
1998-07-14	0	7.100	-	7.150	6.800	7.150	156,000	1,100,796	7.0564	2.173	-	2.188	2.081	2.188	509,805	2.1592	4.41%
1998-07-13	0	6.800	6.100	-	-	-	0	0	-	2.081	1.867	-	-	-	0	-	0.00%
1998-07-10	0	6.800	-	6.800	-	-	0	0	-	2.081	-	2.081	-	-	0	-	-2.16%
1998-07-09	0	6.950	-	6.800	-	-	0	0	-	2.127	-	2.081	-	-	0	-	0.00%
1998-07-08	0	6.950	6.950	7.050	6.950	6.950	5,000	34,750	6.9500	2.127	2.127	2.157	2.127	2.127	16,340	2.1267	0.00%
1998-07-07	0	6.950	6.950	-	6.750	6.950	10,000	68,100	6.8100	2.127	2.127	-	2.065	2.127	32,680	2.0839	2.96%
1998-07-06	0	6.750	6.300	6.950	-	-	0	0	-	2.065	1.928	2.127	-	-	0	-	0.00%
1998-07-03	0	6.750	6.550	6.900	6.750	6.800	4,000	27,050	6.7625	2.065	2.004	2.111	2.065	2.081	13,072	2.0693	-0.74%
1998-07-02	0	6.800	6.800	7.000	-	-	0	0	-	2.081	2.081	2.142	-	-	0	-	0.00%
1998-06-30	0	6.800	-	7.000	6.700	6.850	99,000	672,400	6.7919	2.081	-	2.142	2.050	2.096	323,530	2.0783	3.82%
1998-06-29	0	6.550	6.550	6.750	6.550	6.750	82,000	537,500	6.5549	2.004	2.004	2.065	2.004	2.065	267,974	2.0058	0.77%
1998-06-26	0	6.500	6.200	6.600	6.200	6.600	38,000	244,750	6.4408	1.989	1.897	2.020	1.897	2.020	124,183	1.9709	0.00%
1998-06-25	0	6.500	6.200	6.500	6.150	6.500	38,000	239,550	6.3039	1.989	1.897	1.989	1.882	1.989	124,183	1.9290	7.44%
1998-06-24	0	6.050	5.850	6.150	5.800	6.050	109,700	650,870	5.9332	1.851	1.790	1.882	1.775	1.851	358,497	1.8156	-3.97%
1998-06-23	0	6.300	6.100	6.300	6.200	6.900	33,000	210,800	6.3879	1.928	1.867	1.928	1.897	2.111	107,843	1.9547	-7.35%
1998-06-22	0	6.800	-	6.800	-	-	0	0	-	2.081	-	2.081	-	-	0	-	-4.90%
1998-06-19	0	7.150	-	7.150	7.150	7.150	3,000	21,450	7.1500	2.188	-	2.188	2.188	2.188	9,804	2.1879	-2.72%
1998-06-18	0	7.350	-	7.350	7.400	7.400	2,000	14,800	7.4000	2.249	-	2.249	2.264	2.264	6,536	2.2644	0.68%
1998-06-17	0	7.300	6.800	7.300	6.700	7.300	99,000	690,200	6.9717	2.234	2.081	2.234	2.050	2.234	323,530	2.1333	12.31%
1998-06-16	0	6.500	-	6.700	6.500	6.700	105,000	683,050	6.5052	1.989	-	2.050	1.989	2.050	343,138	1.9906	4.00%
1998-06-15	0	6.250	-	-	6.250	6.250	3,000	18,750	6.2500	1.912	-	-	1.912	1.912	9,804	1.9125	-0.79%
1998-06-12	0	6.300	6.300	-	6.200	6.250	6,000	37,400	6.2333	1.928	1.928	-	1.897	1.912	19,608	1.9074	-1.56%
1998-06-11	0	6.400	-	6.400	6.550	6.550	2,000	13,100	6.5500	1.958	-	1.958	2.004	2.004	6,536	2.0043	-3.03%
1998-06-10	0	6.600	-	6.600	6.600	6.600	8,000	52,800	6.6000	2.020	-	2.020	2.020	2.020	26,144	2.0196	-2.94%
1998-06-09	0	6.800	-	6.800	-	-	0	0	-	2.081	-	2.081	-	-	0	-	-1.45%
1998-06-08	0	6.900	-	6.900	-	-	0	0	-	2.111	-	2.111	-	-	0	-	0.00%
1998-06-05	0	6.900	-	6.900	-	-	0	0	-	2.111	-	2.111	-	-	0	-	0.00%
1998-06-04	0	6.900	-	7.100	-	-	0	0	-	2.111	-	2.173	-	-	0	-	0.00%
1998-06-03	0	6.900	6.750	-	-	-	0	0	-	2.111	2.065	-	-	-	0	-	0.00%
1998-06-02	0	6.900	-	6.900	-	-	0	0	-	2.111	-	2.111	-	-	0	-	-1.43%
1998-06-01	0	7.000	6.600	7.000	6.600	7.000	143,000	969,650	6.7808	2.142	2.020	2.142	2.020	2.142	467,321	2.0749	4.48%
1998-05-29	0	6.700	6.300	6.900	6.500	6.950	37,000	250,050	6.7581	2.050	1.928	2.111	1.989	2.127	120,915	2.0680	-2.90%
1998-05-28	0	6.900	6.750	7.100	6.850	6.900	13,000	89,400	6.8769	2.111	2.065	2.173	2.096	2.111	42,484	2.1043	0.73%
1998-05-27	0	6.850	6.750	-	6.850	6.850	4,000	27,400	6.8500	2.096	2.065	-	2.096	2.096	13,072	2.0961	-2.84%
1998-05-26	0	7.050	7.150	-	7.050	7.200	74,000	523,000	7.0676	2.157	2.188	-	2.157	2.203	241,831	2.1627	-3.42%
1998-05-25	0	7.300	7.250	7.300	7.300	7.350	22,000	160,850	7.3114	2.234	2.218	2.234	2.234	2.249	71,896	2.2373	1.39%
1998-05-22	0	7.200	7.150	7.250	7.200	7.350	59,000	428,600	7.2644	2.203	2.188	2.218	2.203	2.249	192,811	2.2229	-2.70%
1998-05-21	0	7.400	7.400	7.500	7.400	7.900	622,000	4,655,150	7.4842	2.264	2.264	2.295	2.264	2.417	2,032,684	2.2901	-7.50%
1998-05-20	0	8.000	7.900	8.000	8.000	8.000	10,000	80,000	8.0000	2.448	2.417	2.448	2.448	2.448	32,680	2.4480	-1.23%
1998-05-19	0	8.100	-	8.100	8.100	8.100	16,000	129,600	8.1000	2.479	-	2.479	2.479	2.479	52,288	2.4786	0.00%
1998-05-18	0	8.100	8.000	8.200	-	-	0	0	-	2.479	2.448	2.509	-	-	0	-	0.00%
1998-05-15	0	8.100	8.100	8.150	8.100	8.150	58,000	470,100	8.1052	2.479	2.479	2.494	2.479	2.494	189,543	2.4802	0.00%
1998-05-14	0	8.100	7.900	8.100	8.100	8.100	7,000	56,700	8.1000	2.479	2.417	2.479	2.479	2.479	22,876	2.4786	4.52%
1998-05-13	0	7.750	7.750	8.000	7.700	7.700	2,000	15,400	7.7000	2.371	2.371	2.448	2.356	2.356	6,536	2.3562	-4.32%
1998-05-12	0	8.100	7.800	8.100	8.100	8.100	8,000	63,300	7.9125	2.479	2.387	2.479	2.479	2.479	26,144	2.4212	0.62%
1998-05-11	0	8.050	7.900	8.050	7.900	8.150	121,000	975,950	8.0657	2.463	2.417	2.463	2.417	2.494	395,426	2.4681	0.63%
1998-05-08	0	8.000	7.900	8.000	8.000	8.150	104,000	834,050	8.0197	2.448	2.417	2.448	2.448	2.494	339,870	2.4540	0.00%
1998-05-07	0	8.000	7.800	8.200	8.000	8.700	65,000	535,250	8.2346	2.448	2.387	2.509	2.448	2.662	212,419	2.5198	-11.11%
1998-05-06	0	9.000	8.800	9.200	9.000	9.000	11,000	99,000	9.0000	2.754	2.693	2.815	2.754	2.754	35,948	2.7540	-0.55%
1998-05-05	0	9.050	9.000	9.150	9.050	9.500	22,000	203,350	9.2432	2.769	2.754	2.800	2.769	2.907	71,896	2.8284	-6.70%
1998-05-04	0	9.700	9.550	9.800	9.700	9.800	7,000	68,100	9.7286	2.968	2.922	2.999	2.968	2.999	22,876	2.9769	-2.02%
1998-05-01	0	9.900	9.500	9.900	9.700	10.30	69,000	693,600	10.052	3.029	2.907	3.029	2.968	3.152	225,491	3.0760	-3.41%
1998-04-30	0	10.25	10.05	10.25	10.10	10.25	48,000	490,850	10.226	3.136	3.075	3.136	3.091	3.136	156,863	3.1292	0.00%
1998-04-29	0	10.25	-	10.25	-	-	0	0	-	3.136	-	3.136	-	-	0	-	-0.97%
1998-04-28	0	10.35	-	10.35	-	-	0	0	-	3.167	-	3.167	-	-	0	-	0.00%
1998-04-27	0	10.35	10.10	10.35	10.30	10.40	51,000	526,600	10.325	3.167	3.091	3.167	3.152	3.182	166,667	3.1596	-1.43%
1998-04-24	0	10.50	10.50	10.60	10.40	10.40	5,000	52,000	10.400	3.213	3.213	3.244	3.182	3.182	16,340	3.1824	0.00%
1998-04-23	0	10.50	10.50	10.80	10.50	10.60	25,000	263,400	10.536	3.213	3.213	3.305	3.213	3.244	81,700	3.2240	0.00%
1998-04-22	0	10.50	10.50	10.70	10.50	10.80	99,000	1,047,300	10.579	3.213	3.213	3.274	3.213	3.305	323,530	3.2371	-2.78%
1998-04-21	0	10.80	-	11.05	10.80	10.90	173,000	1,884,600	10.894	3.305	-	3.381	3.305	3.335	565,361	3.3334	-0.92%
1998-04-20	0	10.90	10.90	-	10.70	11.00	141,000	1,528,150	10.838	3.335	3.335	-	3.274	3.366	460,785	3.3164	5.83%
1998-04-17	0	10.30	10.15	10.35	10.30	10.30	14,000	144,200	10.300	3.152	3.106	3.167	3.152	3.152	45,752	3.1518	-1.90%
1998-04-16	0	10.50	-	10.60	10.50	10.60	29,000	304,700	10.507	3.213	-	3.244	3.213	3.244	94,771	3.2151	-1.41%
1998-04-15	0	10.65	-	10.65	10.65	10.65	4,000	42,600	10.650	3.259	-	3.259	3.259	3.259	13,072	3.2589	0.00%
1998-04-14	0	10.65	10.65	10.70	10.50	10.65	103,000	1,087,300	10.556	3.259	3.259	3.274	3.213	3.259	336,602	3.2302	2.90%
1998-04-09	0	10.35	10.25	10.50	10.25	10.35	58,000	599,900	10.343	3.167	3.136	3.213	3.136	3.167	189,543	3.1650	-1.43%
1998-04-08	0	10.50	10.40	10.55	10.40	10.55	115,000	1,205,627	10.484	3.213	3.182	3.228	3.182	3.228	375,818	3.2080	1.45%
1998-04-07	0	10.35	10.25	10.35	10.15	10.35	386,000	3,888,650	10.074	3.167	3.136	3.167	3.106	3.167	1,261,440	3.0827	1.97%
1998-04-03	0	10.15	10.10	10.20	10.00	10.25	124,320	1,259,736	10.133	3.106	3.091	3.121	3.060	3.136	406,275	3.1007	-1.46%
1998-04-02	0	10.30	10.25	10.40	10.00	10.30	57,000	576,400	10.112	3.152	3.136	3.182	3.060	3.152	186,275	3.0944	3.00%
1998-04-01	0	10.00	9.900	10.20	9.500	10.50	71,000	715,250	10.074	3.060	3.029	3.121	2.907	3.213	232,027	3.0826	7.53%
1998-03-31	0	9.300	9.300	-	9.100	9.650	115,000	1,074,350	9.3422	2.846	2.846	-	2.785	2.953	375,818	2.8587	-2.62%
1998-03-30	0	9.550	9.500	9.550	9.550	10.25	91,000	881,300	9.6846	2.922	2.907	2.922	2.922	3.136	297,386	2.9635	-9.05%
1998-03-27	0	10.50	10.20	10.60	10.40	10.60	50,000	523,200	10.464	3.213	3.121	3.244	3.182	3.244	163,399	3.2020	-4.55%
1998-03-26	0	11.00	10.60	11.00	-	-	0	0	-	3.366	3.244	3.366	-	-	0	-	0.00%
1998-03-25	0	11.00	10.90	11.00	11.00	11.00	71,000	781,000	11.000	3.366	3.335	3.366	3.366	3.366	232,027	3.3660	0.00%
1998-03-24	0	11.00	10.65	11.00	10.40	11.00	226,000	2,421,100	10.713	3.366	3.259	3.366	3.182	3.366	738,564	3.2781	5.26%
1998-03-23	0	10.45	10.40	10.50	10.45	10.45	77,000	804,650	10.450	3.198	3.182	3.213	3.198	3.198	251,634	3.1977	0.00%
1998-03-20	0	10.45	10.35	10.45	10.05	10.45	132,000	1,358,200	10.289	3.198	3.167	3.198	3.075	3.198	431,373	3.1485	3.98%
1998-03-19	0	10.05	10.05	10.20	10.00	10.05	5,000	50,050	10.010	3.075	3.075	3.121	3.060	3.075	16,340	3.0631	0.50%
1998-03-18	0	10.00	9.800	10.00	10.20	10.20	1,000	10,200	10.200	3.060	2.999	3.060	3.121	3.121	3,268	3.1212	-2.44%
1998-03-17	0	10.25	10.00	10.25	9.950	10.25	43,000	433,746	10.087	3.136	3.060	3.136	3.045	3.136	140,523	3.0867	0.49%
1998-03-16	0	10.20	10.00	10.20	10.00	10.20	24,000	242,300	10.096	3.121	3.060	3.121	3.060	3.121	78,432	3.0893	3.03%
1998-03-13	0	9.900	9.800	9.900	9.800	9.900	25,000	245,900	9.8360	3.029	2.999	3.029	2.999	3.029	81,700	3.0098	1.02%
1998-03-12	0	9.800	9.750	9.800	9.750	10.40	73,000	723,550	9.9116	2.999	2.983	2.999	2.983	3.182	238,563	3.0330	-6.67%
1998-03-11	0	10.50	10.40	10.60	10.40	10.60	36,000	379,900	10.553	3.213	3.182	3.244	3.182	3.244	117,647	3.2291	0.96%
1998-03-10	0	10.40	10.40	-	-	-	0	0	-	3.182	3.182	-	-	-	0	-	0.00%
1998-03-09	0	10.40	10.40	-	10.30	10.40	9,001	93,110	10.344	3.182	3.182	-	3.152	3.182	29,415	3.1654	0.00%
1998-03-06	0	10.40	10.45	10.60	10.40	10.40	53,000	551,200	10.400	3.182	3.198	3.244	3.182	3.182	173,203	3.1824	0.00%
1998-03-05	0	10.40	10.00	10.40	10.20	10.50	34,000	352,800	10.376	3.182	3.060	3.182	3.121	3.213	111,111	3.1752	-0.95%
1998-03-04	0	10.50	-	10.90	-	-	0	0	-	3.213	-	3.335	-	-	0	-	0.00%
1998-03-03	0	10.50	10.30	-	-	-	0	0	-	3.213	3.152	-	-	-	0	-	0.00%
1998-03-02	0	10.50	10.30	10.90	10.50	10.70	23,000	244,700	10.639	3.213	3.152	3.335	3.213	3.274	75,164	3.2556	-1.41%
1998-02-27	0	10.65	10.65	11.10	10.60	10.90	13,000	138,600	10.662	3.259	3.259	3.397	3.244	3.335	42,484	3.2624	-4.05%
1998-02-26	0	11.10	11.10	11.30	10.90	11.30	120,000	1,335,100	11.126	3.397	3.397	3.458	3.335	3.458	392,158	3.4045	4.72%
1998-02-25	0	10.60	10.60	10.80	10.60	10.80	31,000	329,300	10.623	3.244	3.244	3.305	3.244	3.305	101,307	3.2505	0.00%
1998-02-24	0	10.60	-	10.60	10.60	10.60	4,000	42,400	10.600	3.244	-	3.244	3.244	3.244	13,072	3.2436	-1.85%
1998-02-23	0	10.80	10.80	10.85	10.00	10.80	82,000	860,650	10.496	3.305	3.305	3.320	3.060	3.305	267,974	3.2117	11.34%
1998-02-20	0	9.700	9.700	9.900	9.700	9.700	11,000	106,700	9.7000	2.968	2.968	3.029	2.968	2.968	35,948	2.9682	-3.00%
1998-02-19	0	10.00	9.650	10.00	9.650	10.00	11,000	106,500	9.6818	3.060	2.953	3.060	2.953	3.060	35,948	2.9626	3.63%
1998-02-18	0	9.650	9.600	9.800	9.400	9.700	139,400	1,337,180	9.5924	2.953	2.938	2.999	2.876	2.968	455,556	2.9353	-3.50%
1998-02-17	0	10.00	-	10.00	-	-	0	0	-	3.060	-	3.060	-	-	0	-	-1.96%
1998-02-16	0	10.20	-	10.20	10.20	10.20	9,000	92,000	10.222	3.121	-	3.121	3.121	3.121	29,412	3.1280	-1.92%
1998-02-13	0	10.40	-	10.40	10.40	10.50	31,000	324,000	10.452	3.182	-	3.182	3.182	3.213	101,307	3.1982	-2.80%
1998-02-12	0	10.70	-	10.70	-	-	12,000	128,400	10.700	3.274	-	3.274	-	-	39,216	3.2742	0.00%
1998-02-11	0	10.70	10.40	10.80	10.60	10.70	16,000	171,100	10.694	3.274	3.182	3.305	3.244	3.274	52,288	3.2723	-0.47%
1998-02-10	0	10.75	10.40	10.75	9.400	10.75	124,100	1,273,670	10.263	3.289	3.182	3.289	2.876	3.289	405,556	3.1406	0.47%
1998-02-09	0	10.70	-	10.70	10.35	10.75	168,000	1,762,600	10.492	3.274	-	3.274	3.167	3.289	549,021	3.2104	3.38%
1998-02-06	0	10.35	10.10	10.35	9.700	10.35	211,000	2,126,700	10.079	3.167	3.091	3.167	2.968	3.167	689,544	3.0842	8.38%
1998-02-05	0	9.550	9.550	9.700	9.500	9.550	132,000	1,255,856	9.5141	2.922	2.922	2.968	2.907	2.922	431,373	2.9113	0.53%
1998-02-04	0	9.500	9.400	9.500	9.500	9.650	91,000	869,350	9.5533	2.907	2.876	2.907	2.907	2.953	297,386	2.9233	0.00%
1998-02-03	0	9.500	9.450	9.500	9.400	9.600	229,000	2,179,950	9.5194	2.907	2.892	2.907	2.876	2.938	748,367	2.9129	-2.06%
1998-02-02	0	9.700	9.600	9.700	8.300	9.700	118,000	1,115,600	9.4542	2.968	2.938	2.968	2.540	2.968	385,622	2.8930	16.87%
1998-01-27	0	8.300	8.250	-	8.050	8.300	192,715	1,556,577	8.0771	2.540	2.524	-	2.463	2.540	629,789	2.4716	0.61%
1998-01-26	0	8.250	-	8.250	8.250	8.400	22,000	183,900	8.3591	2.524	-	2.524	2.524	2.570	71,896	2.5579	-2.94%
1998-01-23	0	8.500	8.200	8.500	7.950	8.700	154,000	1,290,050	8.3769	2.601	2.509	2.601	2.433	2.662	503,269	2.5633	-4.49%
1998-01-22	0	8.900	8.700	9.000	8.700	9.200	152,000	1,387,900	9.1309	2.723	2.662	2.754	2.662	2.815	496,733	2.7941	-3.78%
1998-01-21	0	9.250	9.250	9.500	9.200	9.250	50,000	460,500	9.2100	2.830	2.830	2.907	2.815	2.830	163,399	2.8183	-5.13%
1998-01-20	0	9.750	9.400	9.800	9.450	9.850	164,000	1,589,800	9.6939	2.983	2.876	2.999	2.892	3.014	535,949	2.9663	3.72%
1998-01-19	0	9.400	9.400	-	9.000	9.400	152,000	1,391,750	9.1563	2.876	2.876	-	2.754	2.876	496,733	2.8018	4.44%
1998-01-16	0	9.000	-	9.000	9.100	9.200	17,000	155,700	9.1588	2.754	-	2.754	2.785	2.815	55,556	2.8026	-2.17%
1998-01-15	0	9.200	9.000	9.400	9.000	9.500	153,000	1,408,400	9.2052	2.815	2.754	2.876	2.754	2.907	500,001	2.8168	-5.15%
1998-01-14	0	9.700	9.500	9.700	8.300	10.00	300,000	2,827,700	9.4257	2.968	2.907	2.968	2.540	3.060	980,394	2.8842	22.78%
1998-01-13	0	7.900	7.900	8.500	7.850	10.50	117,140	1,017,440	8.6857	2.417	2.417	2.601	2.402	3.213	382,811	2.6578	-24.76%
1998-01-12	0	10.50	-	10.50	-	-	0	0	-	3.213	-	3.213	-	-	0	-	-13.58%
1998-01-09	0	12.15	-	12.15	-	-	0	0	-	3.718	-	3.718	-	-	0	-	-1.62%
1998-01-08	0	12.35	-	12.70	12.35	12.75	7,000	87,850	12.550	3.779	-	3.886	3.779	3.901	22,876	3.8403	-3.89%
1998-01-07	0	12.85	-	12.95	-	-	0	0	-	3.932	-	3.963	-	-	0	-	0.00%
1998-01-06	0	12.85	12.75	13.05	12.85	13.05	45,000	582,500	12.944	3.932	3.901	3.993	3.932	3.993	147,059	3.9610	-1.15%
1998-01-05	0	13.00	12.95	13.30	13.00	13.10	13,000	169,550	13.042	3.978	3.963	4.070	3.978	4.009	42,484	3.9909	0.00%
1998-01-02	0	13.00	13.00	-	13.00	13.20	10,000	131,500	13.150	3.978	3.978	-	3.978	4.039	32,680	4.0239	-0.76%
1997-12-31	0	13.10	-	-	13.10	13.10	7,000	91,700	13.100	4.009	-	-	4.009	4.009	22,876	4.0086	-1.50%
1997-12-30	0	13.30	13.25	13.40	-	-	0	0	-	4.070	4.054	4.100	-	-	0	-	0.00%
1997-12-29	0	13.30	13.10	13.30	13.30	13.30	10,000	133,000	13.300	4.070	4.009	4.070	4.070	4.070	32,680	4.0698	0.08%
1997-12-24	0	13.40	13.35	-	13.40	13.40	14,000	187,600	13.400	4.067	4.052	-	4.067	4.067	46,130	4.0667	0.75%
1997-12-23	0	13.30	13.15	13.30	-	-	0	0	-	4.036	3.991	4.036	-	-	0	-	0.00%
1997-12-22	0	13.30	-	13.70	13.30	13.70	84,000	1,121,400	13.350	4.036	-	4.158	4.036	4.158	276,782	4.0516	0.00%
1997-12-19	0	13.30	-	13.30	13.30	13.80	72,000	973,700	13.524	4.036	-	4.036	4.036	4.188	237,242	4.1042	-4.32%
1997-12-18	0	13.90	13.70	14.00	-	-	0	0	-	4.218	4.158	4.249	-	-	0	-	0.00%
1997-12-17	0	13.90	13.90	14.10	13.90	14.20	12,000	167,400	13.950	4.218	4.218	4.279	4.218	4.310	39,540	4.2337	-1.42%
1997-12-16	0	14.10	-	14.10	-	-	0	0	-	4.279	-	4.279	-	-	0	-	-1.40%
1997-12-15	0	14.30	14.25	14.30	14.30	14.90	75,000	1,081,700	14.423	4.340	4.325	4.340	4.340	4.522	247,127	4.3771	-0.69%
1997-12-12	0	14.40	13.80	14.40	13.80	14.70	86,000	1,216,875	14.150	4.370	4.188	4.370	4.188	4.461	283,372	4.2943	4.35%
1997-12-11	0	13.80	-	14.00	13.80	14.40	118,000	1,665,100	14.111	4.188	-	4.249	4.188	4.370	388,813	4.2825	-3.50%
1997-12-10	0	14.30	14.10	14.55	14.30	14.30	10,000	143,000	14.300	4.340	4.279	4.416	4.340	4.340	32,950	4.3399	-1.38%
1997-12-09	0	14.50	-	14.65	14.50	14.70	15,000	218,500	14.567	4.401	-	4.446	4.401	4.461	49,425	4.4208	-1.36%
1997-12-08	0	14.70	14.70	-	14.70	14.75	24,000	353,000	14.708	4.461	4.461	-	4.461	4.476	79,081	4.4638	0.00%
1997-12-05	0	14.70	14.40	14.70	-	-	0	0	-	4.461	4.370	4.461	-	-	0	-	0.00%
1997-12-04	0	14.70	14.50	14.70	14.60	14.70	3,000	43,900	14.633	4.461	4.401	4.461	4.431	4.461	9,885	4.4410	0.68%
1997-12-03	0	14.60	14.40	14.70	14.60	14.80	41,000	598,430	14.596	4.431	4.370	4.461	4.431	4.492	135,096	4.4297	0.00%
1997-12-02	0	14.60	14.40	14.60	14.40	14.70	46,000	673,900	14.650	4.431	4.370	4.431	4.370	4.461	151,571	4.4461	0.00%
1997-12-01	0	14.60	14.20	14.60	13.40	15.00	160,000	2,316,050	14.475	4.431	4.310	4.431	4.067	4.552	527,205	4.3931	10.61%
1997-11-28	0	13.20	13.20	13.40	12.90	13.20	72,000	943,400	13.103	4.006	4.006	4.067	3.915	4.006	237,242	3.9765	0.00%
1997-11-27	0	13.20	-	13.20	-	-	0	0	-	4.006	-	4.006	-	-	0	-	0.00%
1997-11-26	0	13.20	12.60	13.20	-	-	0	0	-	4.006	3.824	4.006	-	-	0	-	0.00%
1997-11-25	0	13.20	-	13.20	13.20	13.20	24,000	316,800	13.200	4.006	-	4.006	4.006	4.006	79,081	4.0060	0.00%
1997-11-24	0	13.20	-	13.20	13.00	13.20	3,000	39,400	13.133	4.006	-	4.006	3.945	4.006	9,885	3.9858	1.54%
1997-11-21	0	13.00	12.80	13.10	13.00	13.00	32,110	417,353	12.998	3.945	3.885	3.976	3.945	3.945	105,803	3.9446	3.17%
1997-11-20	0	12.60	12.60	13.00	12.60	12.90	47,000	597,600	12.715	3.824	3.824	3.945	3.824	3.915	154,866	3.8588	-3.08%
1997-11-19	0	13.00	-	13.00	13.00	13.00	7,000	91,000	13.000	3.945	-	3.945	3.945	3.945	23,065	3.9453	0.00%
1997-11-18	0	13.00	12.60	13.00	12.80	13.00	33,000	427,100	12.942	3.945	3.824	3.945	3.885	3.945	108,736	3.9279	1.56%
1997-11-17	0	12.80	12.70	13.00	12.80	13.00	127,000	1,640,300	12.916	3.885	3.854	3.945	3.885	3.945	418,469	3.9198	-0.78%
1997-11-14	0	12.90	12.90	13.00	12.90	13.10	117,000	1,522,900	13.016	3.915	3.915	3.945	3.915	3.976	385,518	3.9503	1.57%
1997-11-13	0	12.70	12.70	-	-	-	0	0	-	3.854	3.854	-	-	-	0	-	0.00%
1997-11-12	0	12.70	-	-	12.70	12.80	20,000	254,500	12.725	3.854	-	-	3.854	3.885	65,901	3.8619	-3.05%
1997-11-11	0	13.10	12.80	13.10	13.20	13.25	41,000	542,750	13.238	3.976	3.885	3.976	4.006	4.021	135,096	4.0175	-1.13%
1997-11-10	0	13.25	13.20	13.50	13.20	13.60	254,000	3,408,350	13.419	4.021	4.006	4.097	4.006	4.127	836,937	4.0724	-0.38%
1997-11-07	0	13.30	13.30	13.60	13.00	13.50	119,000	1,583,500	13.307	4.036	4.036	4.127	3.945	4.097	392,108	4.0384	-2.21%
1997-11-06	0	13.60	-	13.60	13.60	13.80	4,000	55,000	13.750	4.127	-	4.127	4.127	4.188	13,180	4.1730	-1.09%
1997-11-05	0	13.75	13.60	13.75	13.60	13.75	20,000	273,650	13.683	4.173	4.127	4.173	4.127	4.173	65,901	4.1525	-0.72%
1997-11-04	0	13.85	13.85	13.95	13.20	14.20	110,000	1,528,500	13.895	4.203	4.203	4.234	4.006	4.310	362,453	4.2171	9.06%
1997-11-03	0	12.70	12.70	-	-	-	0	0	-	3.854	3.854	-	-	-	0	-	10.43%
1997-10-31	0	11.50	11.50	-	11.10	11.50	31,000	350,000	11.290	3.490	3.490	-	3.369	3.490	102,146	3.4265	0.88%
1997-10-30	0	11.40	11.40	-	11.30	11.80	47,000	539,300	11.474	3.460	3.460	-	3.429	3.581	154,866	3.4824	-4.20%
1997-10-29	0	11.90	11.90	12.10	11.70	12.20	284,000	3,406,400	11.994	3.612	3.612	3.672	3.551	3.703	935,788	3.6401	8.18%
1997-10-28	0	11.00	11.00	-	10.00	12.10	155,000	1,648,800	10.637	3.338	3.338	-	3.035	3.672	510,729	3.2283	-12.00%
1997-10-27	0	12.50	-	12.60	12.50	14.00	19,972	268,630	13.450	3.794	-	3.824	3.794	4.249	65,808	4.0820	-10.07%
1997-10-24	0	13.90	13.90	-	13.40	13.80	39,000	532,600	13.656	4.218	4.218	-	4.067	4.188	128,506	4.1445	3.73%
1997-10-23	0	13.40	13.00	13.40	13.40	14.20	115,000	1,571,100	13.662	4.067	3.945	4.067	4.067	4.310	378,928	4.1462	-15.72%
1997-10-22	0	15.90	15.90	16.05	15.90	16.65	235,500	3,879,550	16.474	4.825	4.825	4.871	4.825	5.053	775,979	4.9996	-4.50%
1997-10-21	0	16.65	16.65	16.80	16.65	17.30	85,000	1,442,800	16.974	5.053	5.053	5.099	5.053	5.250	280,077	5.1514	-4.86%
1997-10-20	0	17.50	-	17.70	-	-	140	2,394	17.100	5.311	-	5.372	-	-	461	5.1896	0.00%
1997-10-17	0	17.50	17.30	17.50	17.30	17.50	46,000	797,800	17.343	5.311	5.250	5.311	5.250	5.311	151,571	5.2635	0.00%
1997-10-16	0	17.50	17.40	17.60	17.35	17.50	71,000	1,238,800	17.448	5.311	5.281	5.341	5.266	5.311	233,947	5.2952	0.86%
1997-10-15	0	17.35	17.10	17.35	16.90	17.60	87,000	1,510,000	17.356	5.266	5.190	5.266	5.129	5.341	286,668	5.2674	-1.42%
1997-10-14	0	17.60	17.60	17.80	17.60	17.80	36,000	636,800	17.689	5.341	5.341	5.402	5.341	5.402	118,621	5.3684	-1.12%
1997-10-13	0	17.80	17.70	17.90	17.65	18.00	168,000	2,976,650	17.718	5.402	5.372	5.432	5.357	5.463	553,565	5.3772	-0.28%
1997-10-09	0	17.85	17.85	18.00	17.85	18.30	87,000	1,561,450	17.948	5.417	5.417	5.463	5.417	5.554	286,668	5.4469	-2.99%
1997-10-08	0	18.40	18.35	18.45	18.30	18.40	54,000	990,100	18.335	5.584	5.569	5.599	5.554	5.584	177,932	5.5645	0.00%
1997-10-07	0	18.40	18.35	18.50	18.10	18.50	72,000	1,324,150	18.391	5.584	5.569	5.615	5.493	5.615	237,242	5.5814	0.00%
1997-10-06	0	18.40	18.35	18.50	18.40	19.70	147,500	2,784,000	18.875	5.584	5.569	5.615	5.584	5.979	486,017	5.7282	-5.88%
1997-10-03	0	19.55	19.45	19.55	19.25	19.70	310,250	6,040,350	19.469	5.933	5.903	5.933	5.842	5.979	1,022,283	5.9087	-1.01%
1997-09-30	0	19.75	19.70	19.80	18.20	19.75	1,687,000	32,273,300	19.131	5.994	5.979	6.009	5.523	5.994	5,558,714	5.8059	9.72%
1997-09-29	0	18.00	16.90	18.10	16.50	18.10	155,000	2,712,300	17.499	5.463	5.129	5.493	5.008	5.493	510,729	5.3106	10.43%
1997-09-26	0	16.30	16.20	16.60	16.30	16.60	21,000	345,100	16.433	4.947	4.916	5.038	4.947	5.038	69,196	4.9873	-2.40%
1997-09-25	0	16.70	16.70	-	16.30	16.70	21,000	345,500	16.452	5.068	5.068	-	4.947	5.068	69,196	4.9931	4.38%
1997-09-24	0	16.00	16.00	-	15.50	15.60	51,000	792,550	15.540	4.856	4.856	-	4.704	4.734	168,046	4.7163	2.24%
1997-09-23	0	15.65	15.60	15.65	15.65	16.40	40,000	631,650	15.791	4.750	4.734	4.750	4.750	4.977	131,801	4.7924	-4.57%
1997-09-22	0	16.40	16.30	16.50	16.40	17.30	74,000	1,243,699	16.807	4.977	4.947	5.008	4.977	5.250	243,832	5.1006	-5.20%
1997-09-19	0	17.30	17.30	17.45	17.30	17.50	229,000	3,997,700	17.457	5.250	5.250	5.296	5.250	5.311	754,562	5.2980	-1.14%
1997-09-18	0	17.50	17.50	17.60	17.50	17.60	30,000	526,700	17.557	5.311	5.311	5.341	5.311	5.341	98,851	5.3282	0.00%
1997-09-16	0	17.50	17.40	17.60	17.30	17.50	15,000	261,700	17.447	5.311	5.281	5.341	5.250	5.311	49,425	5.2948	0.00%
1997-09-15	0	17.50	-	17.75	17.50	17.75	57,000	1,007,150	17.669	5.311	-	5.387	5.311	5.387	187,817	5.3624	-0.34%
1997-09-12	0	17.70	17.70	17.95	17.70	17.90	166,000	2,958,650	17.823	5.329	5.329	5.405	5.329	5.389	551,336	5.3663	-0.56%
1997-09-11	0	17.80	17.70	17.90	17.70	18.00	61,500	1,094,350	17.794	5.359	5.329	5.389	5.329	5.420	204,260	5.3576	0.56%
1997-09-10	0	17.70	17.60	17.80	17.40	17.70	96,000	1,685,000	17.552	5.329	5.299	5.359	5.239	5.329	318,845	5.2847	0.57%
1997-09-09	0	17.60	17.50	17.70	17.40	17.70	52,000	914,300	17.583	5.299	5.269	5.329	5.239	5.329	172,708	5.2939	1.15%
1997-09-08	0	17.40	17.40	17.45	17.40	17.70	85,000	1,494,750	17.585	5.239	5.239	5.254	5.239	5.329	282,310	5.2947	-1.97%
1997-09-05	0	17.75	17.60	17.75	17.55	17.90	88,000	1,558,500	17.710	5.344	5.299	5.344	5.284	5.389	292,274	5.3323	1.14%
1997-09-04	0	17.55	17.50	17.90	17.50	18.65	127,000	2,285,050	17.993	5.284	5.269	5.389	5.269	5.615	421,805	5.4173	-5.65%
1997-09-03	0	18.60	18.60	18.80	16.30	18.80	200,000	3,589,700	17.949	5.600	5.600	5.660	4.908	5.660	664,260	5.4041	15.53%
1997-09-02	0	16.10	16.10	16.45	16.10	16.65	309,000	5,032,050	16.285	4.848	4.848	4.953	4.848	5.013	1,026,281	4.9032	-3.30%
1997-09-01	0	16.65	16.65	16.75	16.50	16.90	338,000	5,692,500	16.842	5.013	5.013	5.043	4.968	5.088	1,122,599	5.0708	-2.06%
1997-08-29	0	17.00	17.00	17.50	17.00	17.50	196,000	3,364,450	17.166	5.118	5.118	5.269	5.118	5.269	650,975	5.1683	-2.86%
1997-08-28	0	17.50	-	17.55	17.50	18.00	210,000	3,735,400	17.788	5.269	-	5.284	5.269	5.420	697,473	5.3556	-1.96%
1997-08-27	0	17.85	17.75	17.90	17.60	17.90	138,000	2,451,150	17.762	5.374	5.344	5.389	5.299	5.389	458,339	5.3479	2.59%
1997-08-26	0	17.40	17.30	17.40	16.60	18.20	350,000	6,099,300	17.427	5.239	5.209	5.239	4.998	5.480	1,162,455	5.2469	4.19%
1997-08-25	0	16.70	16.60	16.70	16.45	16.75	336,000	5,573,150	16.587	5.028	4.998	5.028	4.953	5.043	1,115,956	4.9941	1.83%
1997-08-22	0	16.40	16.35	16.40	16.30	16.50	139,000	2,275,650	16.372	4.938	4.923	4.938	4.908	4.968	461,661	4.9293	0.00%
1997-08-21	0	16.40	16.40	16.45	16.15	16.40	394,000	6,430,950	16.322	4.938	4.938	4.953	4.863	4.938	1,308,592	4.9144	1.55%
1997-08-20	0	16.15	16.10	16.15	15.80	16.15	170,000	2,716,150	15.977	4.863	4.848	4.863	4.757	4.863	564,621	4.8106	1.57%
1997-08-19	0	15.90	15.85	15.90	15.60	16.00	370,000	5,872,750	15.872	4.787	4.772	4.787	4.697	4.817	1,228,881	4.7789	-0.63%
1997-08-15	0	16.00	15.90	16.00	15.80	16.00	97,000	1,542,500	15.902	4.817	4.787	4.817	4.757	4.817	322,166	4.7879	1.27%
1997-08-14	0	15.80	15.80	15.90	15.80	15.90	37,000	587,600	15.881	4.757	4.757	4.787	4.757	4.787	122,888	4.7816	-0.63%
1997-08-13	0	15.90	15.70	15.90	15.70	15.90	49,000	774,100	15.798	4.787	4.727	4.787	4.727	4.787	162,744	4.7566	0.63%
1997-08-12	0	15.80	15.80	15.90	15.65	15.80	155,000	2,435,800	15.715	4.757	4.757	4.787	4.712	4.757	514,801	4.7315	0.96%
1997-08-11	0	15.65	15.65	15.90	15.65	15.70	32,000	502,300	15.697	4.712	4.712	4.787	4.712	4.727	106,282	4.7261	-2.19%
1997-08-08	0	16.00	15.90	16.00	16.00	16.00	47,000	752,000	16.000	4.817	4.787	4.817	4.817	4.817	156,101	4.8174	-1.23%
1997-08-07	0	16.20	-	16.20	16.25	16.30	9,000	146,450	16.272	4.878	-	4.878	4.893	4.908	29,892	4.8994	-0.92%
1997-08-06	0	16.35	16.30	16.40	16.00	16.35	141,000	2,280,050	16.171	4.923	4.908	4.938	4.817	4.923	468,303	4.8687	1.55%
1997-08-05	0	16.10	15.90	16.10	15.70	16.10	156,000	2,477,800	15.883	4.848	4.787	4.848	4.727	4.848	518,123	4.7823	2.22%
1997-08-04	0	15.75	15.75	15.85	15.40	15.85	175,000	2,728,700	15.593	4.742	4.742	4.772	4.637	4.772	581,227	4.6947	1.61%
1997-08-01	0	15.50	15.50	15.70	15.50	15.65	61,000	950,850	15.588	4.667	4.667	4.727	4.667	4.712	202,599	4.6933	-1.27%
1997-07-31	0	15.70	15.60	15.70	15.45	15.70	250,000	3,898,200	15.593	4.727	4.697	4.727	4.652	4.727	830,325	4.6948	1.62%
1997-07-30	0	15.45	15.30	15.45	15.20	15.45	65,000	995,250	15.312	4.652	4.607	4.652	4.577	4.652	215,884	4.6101	0.32%
1997-07-29	0	15.40	15.35	15.40	15.20	15.40	105,000	1,604,650	15.282	4.637	4.622	4.637	4.577	4.637	348,736	4.6013	1.32%
1997-07-28	0	15.20	15.20	15.25	15.20	15.25	32,000	487,000	15.219	4.577	4.577	4.592	4.577	4.592	106,282	4.5822	-0.33%
1997-07-25	0	15.25	15.15	15.25	15.10	15.25	236,400	3,583,830	15.160	4.592	4.561	4.592	4.546	4.592	785,155	4.5645	0.00%
1997-07-24	0	15.25	15.15	15.25	15.10	15.25	223,000	3,374,900	15.134	4.592	4.561	4.592	4.546	4.592	740,650	4.5567	0.99%
1997-07-23	0	15.10	15.00	15.10	14.95	15.10	47,840	716,208	14.971	4.546	4.516	4.546	4.501	4.546	158,891	4.5075	1.00%
1997-07-22	0	14.95	14.80	14.95	14.80	14.95	38,000	564,000	14.842	4.501	4.456	4.501	4.456	4.501	126,209	4.4688	1.01%
1997-07-21	0	14.80	14.80	14.85	14.80	14.85	92,000	1,362,450	14.809	4.456	4.456	4.471	4.456	4.471	305,560	4.4589	0.00%
1997-07-18	0	14.80	14.70	14.80	14.80	14.80	36,000	532,800	14.800	4.456	4.426	4.456	4.456	4.456	119,567	4.4561	-0.67%
1997-07-17	0	14.90	14.70	15.00	14.90	14.90	1,000	14,900	14.900	4.486	4.426	4.516	4.486	4.486	3,321	4.4862	-1.32%
1997-07-16	0	15.10	15.10	15.15	15.00	15.30	93,000	1,413,400	15.198	4.546	4.546	4.561	4.516	4.607	308,881	4.5759	-1.31%
1997-07-15	0	15.30	15.10	15.30	14.60	15.30	89,000	1,327,500	14.916	4.607	4.546	4.607	4.396	4.607	295,596	4.4909	4.79%
1997-07-14	0	14.60	14.60	14.70	14.40	14.60	15,000	216,800	14.453	4.396	4.396	4.426	4.336	4.396	49,819	4.3517	2.46%
1997-07-11	0	14.25	14.15	14.25	14.25	14.25	33,000	470,250	14.250	4.290	4.260	4.290	4.290	4.290	109,603	4.2905	0.00%
1997-07-10	0	14.25	14.25	14.45	-	-	0	0	-	4.290	4.290	4.351	-	-	0	-	0.00%
1997-07-09	0	14.25	14.25	14.45	14.25	14.45	56,000	806,600	14.404	4.290	4.290	4.351	4.290	4.351	185,993	4.3367	-1.72%
1997-07-08	0	14.50	14.15	-	14.30	14.50	4,000	57,800	14.450	4.366	4.260	-	4.306	4.366	13,285	4.3507	2.11%
1997-07-07	0	14.20	14.20	14.40	14.20	14.30	475,000	6,766,900	14.246	4.275	4.275	4.336	4.275	4.306	1,577,617	4.2893	-0.35%
1997-07-04	0	14.25	13.90	14.25	14.25	14.30	53,000	755,750	14.259	4.290	4.185	4.290	4.290	4.306	176,029	4.2933	3.64%
1997-07-03	0	13.75	13.75	13.80	13.75	14.20	226,000	3,141,110	13.899	4.140	4.140	4.155	4.140	4.275	750,614	4.1847	-3.51%
1997-06-27	0	14.25	14.25	14.35	14.15	14.80	324,500	4,687,150	14.444	4.290	4.290	4.321	4.260	4.456	1,077,762	4.3490	-4.36%
1997-06-26	0	14.90	14.80	14.90	14.90	15.00	33,000	494,500	14.985	4.486	4.456	4.486	4.486	4.516	109,603	4.5117	-1.65%
1997-06-25	0	15.15	-	15.15	15.15	15.40	33,000	503,450	15.256	4.561	-	4.561	4.561	4.637	109,603	4.5934	-1.62%
1997-06-24	0	15.40	-	15.40	-	-	0	0	-	4.637	-	4.637	-	-	0	-	-1.60%
1997-06-23	0	15.65	-	15.65	15.50	15.65	39,500	612,750	15.513	4.712	-	4.712	4.667	4.712	131,191	4.6707	0.00%
1997-06-20	0	15.65	15.30	15.65	15.15	15.65	225,760	3,506,826	15.533	4.712	4.607	4.712	4.561	4.712	749,816	4.6769	2.62%
1997-06-19	0	15.25	15.00	15.25	14.80	15.25	114,000	1,712,400	15.021	4.592	4.516	4.592	4.456	4.592	378,628	4.5226	1.33%
1997-06-18	0	15.05	15.05	15.20	15.05	15.05	10,000	150,500	15.050	4.531	4.531	4.577	4.531	4.531	33,213	4.5314	0.00%
1997-06-17	0	15.05	15.05	15.20	14.85	15.05	7,000	104,950	14.993	4.531	4.531	4.577	4.471	4.531	23,249	4.5142	2.73%
1997-06-16	0	14.65	14.65	14.80	14.50	14.50	1,000	14,500	14.500	4.411	4.411	4.456	4.366	4.366	3,321	4.3658	0.34%
1997-06-13	0	14.60	14.60	14.85	14.50	14.70	69,000	1,009,300	14.628	4.396	4.396	4.471	4.366	4.426	229,170	4.4042	-2.67%
1997-06-12	0	15.00	-	15.10	15.00	15.30	80,000	1,222,300	15.279	4.516	-	4.546	4.516	4.607	265,704	4.6002	-1.96%
1997-06-11	0	15.30	15.20	15.30	15.30	15.30	148,000	2,264,400	15.300	4.607	4.577	4.607	4.607	4.607	491,552	4.6066	0.00%
1997-06-10	0	15.30	15.20	15.40	15.30	15.40	49,000	752,500	15.357	4.607	4.577	4.637	4.607	4.637	162,744	4.6238	-0.65%
1997-06-06	0	15.40	15.20	15.40	15.20	15.40	78,000	1,193,900	15.306	4.637	4.577	4.637	4.577	4.637	259,061	4.6086	0.65%
1997-06-05	0	15.30	15.20	15.40	15.10	15.40	148,000	2,269,000	15.331	4.607	4.577	4.637	4.546	4.637	491,552	4.6160	0.00%
1997-06-04	0	15.30	15.25	15.30	15.10	15.30	230,000	3,514,800	15.282	4.607	4.592	4.607	4.546	4.607	763,899	4.6011	1.32%
1997-06-03	0	15.10	15.10	15.20	15.10	15.10	60,000	906,000	15.100	4.546	4.546	4.577	4.546	4.546	199,278	4.5464	-0.66%
1997-06-02	0	15.20	14.80	15.30	14.75	15.30	218,000	3,323,200	15.244	4.577	4.456	4.607	4.441	4.607	724,043	4.5898	3.05%
1997-05-30	0	14.75	14.75	14.90	14.60	14.80	82,000	1,210,500	14.762	4.441	4.441	4.486	4.396	4.456	272,347	4.4447	1.03%
1997-05-29	0	14.60	14.75	14.95	14.50	14.75	104,000	1,515,050	14.568	4.396	4.441	4.501	4.366	4.441	345,415	4.3862	0.00%
1997-05-28	0	14.60	14.50	14.60	14.40	14.60	32,000	464,000	14.500	4.396	4.366	4.396	4.336	4.396	106,282	4.3658	0.69%
1997-05-27	0	14.50	14.50	14.80	14.40	14.50	25,000	362,300	14.492	4.366	4.366	4.456	4.336	4.366	83,032	4.3634	-2.03%
1997-05-26	0	14.80	-	14.80	15.00	15.00	18,000	269,200	14.956	4.456	-	4.456	4.516	4.516	59,783	4.5029	0.00%
1997-05-23	0	14.80	14.65	14.90	14.80	15.00	14,000	208,000	14.857	4.456	4.411	4.486	4.456	4.516	46,498	4.4733	-1.33%
1997-05-22	0	15.00	14.75	15.00	14.60	15.00	123,520	1,824,016	14.767	4.516	4.441	4.516	4.396	4.516	410,247	4.4461	2.74%
1997-05-21	0	14.60	-	14.60	-	-	3,002,400	43,234,560	14.400	4.396	-	4.396	-	-	9,971,868	4.3357	0.00%
1997-05-20	0	14.60	14.45	14.60	14.45	14.60	61,000	885,000	14.508	4.396	4.351	4.396	4.351	4.396	202,599	4.3682	0.69%
1997-05-19	0	14.50	14.30	14.50	14.50	14.50	5,000	72,500	14.500	4.366	4.306	4.366	4.366	4.366	16,606	4.3658	0.35%
1997-05-16	0	14.45	14.45	14.50	14.45	14.50	30,000	434,750	14.492	4.351	4.351	4.366	4.351	4.366	99,639	4.3633	-0.34%
1997-05-15	0	14.50	14.50	14.60	14.40	14.60	62,000	899,200	14.503	4.366	4.366	4.396	4.336	4.396	205,921	4.3667	0.69%
1997-05-14	0	14.40	14.20	14.40	14.40	14.40	3,000	43,200	14.400	4.336	4.275	4.336	4.336	4.336	9,964	4.3357	0.00%
1997-05-13	0	14.40	14.35	14.40	14.35	14.40	24,000	345,400	14.392	4.336	4.321	4.336	4.321	4.336	79,711	4.3331	0.00%
1997-05-12	0	14.40	14.35	14.50	14.40	14.40	4,000	57,600	14.400	4.336	4.321	4.366	4.336	4.336	13,285	4.3357	0.70%
1997-05-09	0	14.30	14.30	14.40	14.20	14.20	7,000	99,400	14.200	4.306	4.306	4.336	4.275	4.275	23,249	4.2754	0.70%
1997-05-08	0	14.20	14.15	14.30	14.20	14.40	79,000	1,131,650	14.325	4.275	4.260	4.306	4.275	4.336	262,383	4.3130	-1.73%
1997-05-07	0	14.45	14.40	14.50	14.45	14.45	26,000	375,550	14.444	4.351	4.336	4.366	4.351	4.351	86,354	4.3490	0.35%
1997-05-06	0	14.40	14.35	14.50	14.30	14.40	154,240	2,214,510	14.358	4.336	4.321	4.366	4.306	4.336	512,277	4.3229	0.70%
1997-05-05	0	14.30	14.30	14.40	14.30	14.35	28,000	400,900	14.318	4.306	4.306	4.336	4.306	4.321	92,996	4.3109	0.00%
1997-05-02	0	14.30	14.20	14.40	14.20	14.30	31,500	448,825	14.248	4.306	4.275	4.336	4.275	4.306	104,621	4.2900	0.70%
1997-05-01	0	14.20	14.15	14.20	14.10	14.20	153,520	2,174,576	14.165	4.275	4.260	4.275	4.245	4.275	509,886	4.2648	0.00%
1997-04-30	0	14.20	14.15	14.20	14.15	14.20	54,000	765,800	14.181	4.275	4.260	4.275	4.260	4.275	179,350	4.2699	0.71%
1997-04-29	0	14.10	14.10	14.20	-	-	0	0	-	4.245	4.245	4.275	-	-	0	-	0.36%
1997-04-28	0	14.05	14.05	14.30	14.05	14.20	32,000	451,800	14.119	4.230	4.230	4.306	4.230	4.275	106,282	4.2510	-1.75%
1997-04-25	0	14.30	14.20	14.30	14.30	14.30	15,000	214,500	14.300	4.306	4.275	4.306	4.306	4.306	49,819	4.3055	0.70%
1997-04-24	0	14.20	14.20	14.40	-	-	0	0	-	4.275	4.275	4.336	-	-	0	-	0.00%
1997-04-23	0	14.20	14.20	-	14.20	14.20	7,000	99,400	14.200	4.275	4.275	-	4.275	4.275	23,249	4.2754	0.71%
1997-04-22	0	14.10	14.10	14.30	-	-	0	0	-	4.245	4.245	4.306	-	-	0	-	0.00%
1997-04-21	0	14.10	14.10	-	14.10	14.10	14,292	201,400	14.092	4.245	4.245	-	4.245	4.245	47,468	4.2429	-0.70%
1997-04-18	0	14.20	14.20	-	14.20	14.25	60,200	854,850	14.200	4.275	4.275	-	4.275	4.290	199,942	4.2755	0.00%
1997-04-17	0	14.20	14.20	-	14.20	14.20	73,500	1,042,950	14.190	4.275	4.275	-	4.275	4.275	244,115	4.2724	-0.70%
1997-04-16	0	14.30	14.25	14.30	14.30	14.30	14,000	200,200	14.300	4.306	4.290	4.306	4.306	4.306	46,498	4.3055	0.70%
1997-04-15	0	14.20	14.20	14.30	14.20	14.20	20,000	284,000	14.200	4.275	4.275	4.306	4.275	4.275	66,426	4.2754	-0.35%
1997-04-14	0	14.25	14.10	-	-	-	25,000	356,250	14.250	4.290	4.245	-	-	-	83,032	4.2905	0.00%
1997-04-11	0	14.25	14.10	14.25	14.20	14.30	68,760	979,240	14.241	4.290	4.245	4.290	4.275	4.306	228,373	4.2879	-1.04%
1997-04-10	0	14.40	14.35	14.45	14.35	14.40	58,000	834,000	14.379	4.336	4.321	4.351	4.321	4.336	192,635	4.3294	0.70%
1997-04-09	0	14.30	14.30	-	-	-	0	0	-	4.306	4.306	-	-	-	0	-	0.35%
1997-04-08	0	14.25	14.20	14.80	14.25	14.60	52,000	748,150	14.388	4.290	4.275	4.456	4.290	4.396	172,708	4.3319	-2.40%
1997-04-07	0	14.60	14.50	14.60	14.60	14.70	22,000	321,400	14.609	4.396	4.366	4.396	4.396	4.426	73,069	4.3986	-2.01%
1997-04-04	0	14.90	-	14.90	14.60	14.90	67,000	989,450	14.768	4.486	-	4.486	4.396	4.486	222,527	4.4464	2.41%
1997-04-03	0	14.55	14.45	14.65	14.55	14.65	21,000	306,200	14.581	4.381	4.351	4.411	4.381	4.411	69,747	4.3901	-0.34%
1997-04-02	0	14.60	-	14.65	14.60	14.65	79,000	1,149,518	14.551	4.396	-	4.411	4.396	4.411	262,383	4.3811	-0.68%
1997-04-01	0	14.70	14.60	14.70	14.20	14.70	180,000	2,603,000	14.461	4.426	4.396	4.426	4.275	4.426	597,834	4.3541	2.08%
1997-03-27	0	14.40	14.40	14.50	14.35	14.50	77,000	1,110,250	14.419	4.336	4.336	4.366	4.321	4.366	255,740	4.3413	-1.03%
1997-03-26	0	14.55	14.40	14.55	14.45	14.55	8,000	115,800	14.475	4.381	4.336	4.381	4.351	4.381	26,570	4.3582	1.04%
1997-03-25	0	14.40	14.40	14.50	14.25	14.40	27,000	387,550	14.354	4.336	4.336	4.366	4.290	4.336	89,675	4.3217	1.05%
1997-03-24	0	14.25	14.25	14.40	-	-	0	0	-	4.290	4.290	4.336	-	-	0	-	0.00%
1997-03-21	0	14.25	14.25	14.45	14.25	14.25	36,000	513,000	14.250	4.290	4.290	4.351	4.290	4.290	119,567	4.2905	-1.72%
1997-03-20	0	14.50	14.20	14.50	-	-	0	0	-	4.366	4.275	4.366	-	-	0	-	-0.34%
1997-03-19	0	14.55	14.20	14.55	14.20	14.55	15,000	213,350	14.223	4.381	4.275	4.381	4.275	4.381	49,819	4.2825	-0.34%
1997-03-18	0	14.60	14.25	14.60	14.60	14.60	6,000	87,600	14.600	4.396	4.290	4.396	4.396	4.396	19,928	4.3959	-0.68%
1997-03-17	0	14.70	14.70	14.80	14.60	14.75	47,000	690,550	14.693	4.426	4.426	4.456	4.396	4.441	156,101	4.4237	2.08%
1997-03-14	0	14.40	14.20	14.45	14.40	14.45	30,000	432,800	14.427	4.336	4.275	4.351	4.336	4.351	99,639	4.3437	0.00%
1997-03-13	0	14.40	14.35	14.45	14.40	14.65	36,000	519,700	14.436	4.336	4.321	4.351	4.336	4.411	119,567	4.3465	-1.37%
1997-03-12	0	14.60	14.40	14.60	14.40	14.60	3,000	43,400	14.467	4.396	4.336	4.396	4.336	4.396	9,964	4.3557	0.69%
1997-03-11	0	14.50	14.30	14.60	14.30	14.50	10,000	144,000	14.400	4.366	4.306	4.396	4.306	4.366	33,213	4.3357	1.40%
1997-03-10	0	14.30	14.30	14.55	14.30	14.40	25,000	358,000	14.320	4.306	4.306	4.381	4.306	4.336	83,032	4.3116	-1.72%
1997-03-07	0	14.55	14.35	14.60	14.55	14.55	2,000	29,100	14.550	4.381	4.321	4.396	4.381	4.381	6,643	4.3808	-0.34%
1997-03-06	0	14.60	14.40	14.60	14.50	14.60	179,200	2,598,720	14.502	4.396	4.336	4.396	4.366	4.396	595,177	4.3663	0.69%
1997-03-05	0	14.50	14.40	14.55	14.50	14.60	55,750	810,375	14.536	4.366	4.336	4.381	4.366	4.396	185,162	4.3766	-1.02%
1997-03-04	0	14.65	14.60	14.65	14.60	14.70	136,000	1,997,950	14.691	4.411	4.396	4.411	4.396	4.426	451,697	4.4232	-1.01%
1997-03-03	0	14.80	14.65	14.80	14.65	14.80	66,000	969,600	14.691	4.456	4.411	4.456	4.411	4.456	219,206	4.4232	1.02%
1997-02-28	0	14.65	14.40	14.65	14.40	14.70	31,000	447,850	14.447	4.411	4.336	4.411	4.336	4.426	102,960	4.3497	1.74%
1997-02-27	0	14.40	14.35	14.40	14.40	14.40	57,620	829,356	14.394	4.336	4.321	4.336	4.336	4.336	191,373	4.3337	0.00%
1997-02-26	0	14.40	14.40	14.60	14.40	14.70	179,000	2,573,950	14.380	4.336	4.336	4.396	4.336	4.426	594,513	4.3295	-0.69%
1997-02-25	0	14.50	14.50	14.60	14.45	14.45	42,000	606,900	14.450	4.366	4.366	4.396	4.351	4.351	139,495	4.3507	0.69%
1997-02-24	0	14.40	14.40	14.45	14.40	14.55	121,000	1,753,000	14.488	4.336	4.336	4.351	4.336	4.381	401,877	4.3620	-0.35%
1997-02-21	0	14.45	14.40	14.65	14.45	14.55	194,000	2,806,235	14.465	4.351	4.336	4.411	4.351	4.381	644,332	4.3553	-0.69%
1997-02-20	0	14.55	14.35	14.55	14.30	14.55	107,000	1,546,075	14.449	4.381	4.321	4.381	4.306	4.381	355,379	4.3505	1.75%
1997-02-19	0	14.30	14.25	14.30	14.25	14.50	225,000	3,222,050	14.320	4.306	4.290	4.306	4.290	4.366	747,292	4.3116	-2.05%
1997-02-18	0	14.60	14.60	14.90	14.60	14.70	15,000	219,350	14.623	4.396	4.396	4.486	4.396	4.426	49,819	4.4029	-2.01%
1997-02-17	0	14.90	14.80	14.90	14.90	14.95	12,000	179,300	14.942	4.486	4.456	4.486	4.486	4.501	39,856	4.4987	1.02%
1997-02-14	0	14.75	14.60	14.95	14.75	14.95	145,000	2,151,600	14.839	4.441	4.396	4.501	4.441	4.501	481,588	4.4677	-1.34%
1997-02-13	0	14.95	14.85	14.95	14.85	14.95	132,000	1,970,250	14.926	4.501	4.471	4.501	4.471	4.501	438,411	4.4941	0.00%
1997-02-12	0	14.95	14.90	14.95	14.90	15.00	38,000	569,400	14.984	4.501	4.486	4.501	4.486	4.516	126,209	4.5116	-0.33%
1997-02-11	0	15.00	15.00	15.10	14.95	15.40	17,000	259,000	15.235	4.516	4.516	4.546	4.501	4.637	56,462	4.5871	-1.32%
1997-02-10	0	15.20	15.15	15.20	15.20	15.25	164,000	2,493,881	15.207	4.577	4.561	4.577	4.577	4.592	544,693	4.5785	0.00%
1997-02-05	0	15.20	15.10	15.25	15.20	15.25	207,000	3,149,150	15.213	4.577	4.546	4.592	4.577	4.592	687,509	4.5805	-0.33%
1997-02-04	0	15.25	15.00	15.25	15.10	15.25	98,000	1,489,650	15.201	4.592	4.516	4.592	4.546	4.592	325,487	4.5767	0.33%
1997-02-03	0	15.20	15.15	15.20	14.95	15.50	211,000	3,204,150	15.186	4.577	4.561	4.577	4.501	4.667	700,794	4.5722	1.67%
1997-01-31	0	14.95	14.95	15.00	14.95	14.95	40,000	598,000	14.950	4.501	4.501	4.516	4.501	4.501	132,852	4.5013	-0.33%
1997-01-30	0	15.00	14.90	15.00	15.00	15.05	84,000	1,262,600	15.031	4.516	4.486	4.516	4.516	4.531	278,989	4.5256	-0.66%
1997-01-29	0	15.10	15.05	15.10	15.10	15.10	86,000	1,298,600	15.100	4.546	4.531	4.546	4.546	4.546	285,632	4.5464	-0.33%
1997-01-28	0	15.15	15.15	15.20	15.15	15.20	135,760	2,062,036	15.189	4.561	4.561	4.577	4.561	4.577	450,900	4.5732	0.00%
1997-01-27	0	15.15	15.15	15.20	15.05	15.15	17,000	257,250	15.132	4.561	4.561	4.577	4.531	4.561	56,462	4.5562	0.00%
1997-01-24	0	15.15	15.15	15.20	15.15	15.25	443,500	6,730,650	15.176	4.561	4.561	4.577	4.561	4.592	1,472,996	4.5694	-0.33%
1997-01-23	0	15.20	15.15	15.20	15.15	15.20	184,000	2,795,300	15.192	4.577	4.561	4.577	4.561	4.577	611,119	4.5741	0.00%
1997-01-22	0	15.20	15.15	15.20	15.10	15.25	128,000	1,944,900	15.195	4.577	4.561	4.577	4.546	4.592	425,126	4.5749	0.00%
1997-01-21	0	15.20	15.15	15.25	15.15	15.20	56,950	864,710	15.184	4.577	4.561	4.592	4.561	4.577	189,148	4.5716	0.66%
1997-01-20	0	15.10	15.10	15.15	15.10	15.20	20,000	303,900	15.195	4.546	4.546	4.561	4.546	4.577	66,426	4.5750	0.33%
1997-01-17	0	15.05	15.05	15.35	15.05	15.15	232,600	3,511,070	15.095	4.531	4.531	4.622	4.531	4.561	772,534	4.5449	-0.99%
1997-01-16	0	15.20	15.15	15.20	15.15	15.30	246,000	3,748,100	15.236	4.577	4.561	4.577	4.561	4.607	817,040	4.5874	0.00%
1997-01-15	0	15.20	15.20	15.45	15.10	15.45	284,000	4,318,300	15.205	4.577	4.577	4.652	4.546	4.652	943,249	4.5781	0.66%
1997-01-14	0	15.10	15.05	15.10	15.10	15.15	137,000	2,069,150	15.103	4.546	4.531	4.546	4.546	4.561	455,018	4.5474	-0.33%
1997-01-13	0	15.15	15.10	15.15	15.05	15.15	89,000	1,342,500	15.084	4.561	4.546	4.561	4.531	4.561	295,596	4.5417	0.33%
1997-01-10	0	15.10	15.05	15.15	15.10	15.15	101,000	1,526,200	15.111	4.546	4.531	4.561	4.546	4.561	335,451	4.5497	0.00%
1997-01-09	0	15.10	15.10	15.15	15.10	15.20	76,000	1,150,950	15.144	4.546	4.546	4.561	4.546	4.577	252,419	4.5597	-0.98%
1997-01-08	0	15.25	15.15	15.25	15.15	15.30	111,000	1,687,250	15.200	4.592	4.561	4.592	4.561	4.607	368,664	4.5767	-0.33%
1997-01-07	0	15.30	15.30	15.45	15.15	15.30	86,000	1,306,200	15.188	4.607	4.607	4.652	4.561	4.607	285,632	4.5730	0.99%
1997-01-06	0	15.15	15.15	15.25	15.00	15.25	194,770	2,955,884	15.176	4.561	4.561	4.592	4.516	4.592	646,889	4.5694	-0.33%
1997-01-03	0	15.20	15.05	15.20	15.05	15.35	65,920	999,500	15.162	4.577	4.531	4.577	4.531	4.622	218,940	4.5652	-0.98%
1997-01-02	0	15.35	15.35	15.40	15.35	15.45	146,000	2,248,400	15.400	4.622	4.622	4.637	4.622	4.652	484,910	4.6367	-0.97%
1996-12-31	0	15.50	15.50	15.55	15.00	15.50	170,000	2,588,800	15.228	4.667	4.667	4.682	4.516	4.667	564,621	4.5850	2.99%
1996-12-30	0	15.05	15.05	15.20	15.00	15.15	41,000	619,150	15.101	4.531	4.531	4.577	4.516	4.561	136,173	4.5468	0.00%
1996-12-27	0	15.05	15.00	15.20	15.05	15.25	38,000	573,750	15.099	4.531	4.516	4.577	4.531	4.592	126,209	4.5460	-0.99%
1996-12-24	0	15.20	15.10	15.20	15.10	15.30	72,000	1,091,700	15.163	4.577	4.546	4.577	4.546	4.607	239,134	4.5652	0.66%
1996-12-23	0	15.10	15.00	15.15	14.80	15.15	37,000	557,250	15.061	4.546	4.516	4.561	4.456	4.561	122,888	4.5346	0.00%
1996-12-20	0	15.10	14.95	15.15	14.95	15.10	17,000	256,400	15.082	4.546	4.501	4.561	4.501	4.546	56,462	4.5411	3.35%
1996-12-19	0	14.70	14.70	15.20	14.70	15.10	129,000	1,926,850	14.937	4.399	4.399	4.549	4.399	4.519	431,087	4.4697	-1.34%
1996-12-18	0	14.90	14.85	14.95	14.85	15.00	91,000	1,359,100	14.935	4.459	4.444	4.474	4.444	4.489	304,100	4.4693	0.00%
1996-12-17	0	14.90	14.90	15.00	14.90	15.30	132,750	2,000,700	15.071	4.459	4.459	4.489	4.459	4.578	443,618	4.5100	-3.25%
1996-12-16	0	15.40	15.40	15.50	14.80	15.50	106,500	1,617,450	15.187	4.608	4.608	4.638	4.429	4.638	355,897	4.5447	4.41%
1996-12-13	0	14.75	14.75	15.10	14.70	15.05	126,000	1,874,850	14.880	4.414	4.414	4.519	4.399	4.504	421,062	4.4527	-3.28%
1996-12-12	0	15.25	15.25	15.40	15.20	15.40	74,000	1,133,650	15.320	4.563	4.563	4.608	4.549	4.608	247,290	4.5843	-0.97%
1996-12-11	0	15.40	15.40	15.55	15.40	15.65	128,000	1,992,700	15.568	4.608	4.608	4.653	4.608	4.683	427,745	4.6586	-0.96%
1996-12-10	0	15.55	15.50	15.60	15.45	15.70	200,300	3,121,245	15.583	4.653	4.638	4.668	4.623	4.698	669,354	4.6631	0.97%
1996-12-09	0	15.40	15.40	15.45	15.30	15.40	91,000	1,396,950	15.351	4.608	4.608	4.623	4.578	4.608	304,100	4.5937	0.65%
1996-12-06	0	15.30	15.15	15.30	14.95	15.60	176,000	2,699,450	15.338	4.578	4.534	4.578	4.474	4.668	588,150	4.5897	-2.55%
1996-12-05	0	15.70	15.65	15.70	15.60	15.90	130,000	2,039,450	15.688	4.698	4.683	4.698	4.668	4.758	434,429	4.6946	0.32%
1996-12-04	0	15.65	15.65	15.90	15.65	16.15	390,000	6,151,000	15.772	4.683	4.683	4.758	4.683	4.833	1,303,286	4.7196	-2.80%
1996-12-03	0	16.10	16.10	16.20	15.30	16.15	443,340	6,854,650	15.461	4.818	4.818	4.848	4.578	4.833	1,481,535	4.6267	5.57%
1996-12-02	0	15.25	15.15	15.25	15.15	15.40	106,000	1,613,242	15.219	4.563	4.534	4.563	4.534	4.608	354,226	4.5543	0.66%
1996-11-29	0	15.15	15.15	15.35	15.10	15.35	362,000	5,504,350	15.205	4.534	4.534	4.593	4.519	4.593	1,209,717	4.5501	0.33%
1996-11-28	0	15.10	15.00	15.10	14.85	15.30	448,000	6,763,300	15.097	4.519	4.489	4.519	4.444	4.578	1,497,108	4.5176	-0.66%
1996-11-27	0	15.20	15.15	15.30	15.20	15.55	280,000	4,279,850	15.285	4.549	4.534	4.578	4.549	4.653	935,692	4.5740	-0.33%
1996-11-26	0	15.25	15.25	15.30	15.15	15.25	219,000	3,328,850	15.200	4.563	4.563	4.578	4.534	4.563	731,845	4.5486	0.66%
1996-11-25	0	15.15	15.10	15.15	15.00	15.15	196,000	2,950,950	15.056	4.534	4.519	4.534	4.489	4.534	654,985	4.5054	1.00%
1996-11-22	0	15.00	14.95	15.00	14.95	15.00	19,000	284,500	14.974	4.489	4.474	4.489	4.474	4.489	63,493	4.4808	0.33%
1996-11-21	0	14.95	14.95	15.00	14.95	15.05	44,000	660,350	15.008	4.474	4.474	4.489	4.474	4.504	147,037	4.4910	0.00%
1996-11-20	0	14.95	14.90	15.00	14.95	15.00	108,000	1,617,350	14.975	4.474	4.459	4.489	4.474	4.489	360,910	4.4813	0.00%
1996-11-19	0	14.95	14.90	14.95	14.95	15.25	65,000	974,250	14.988	4.474	4.459	4.474	4.474	4.563	217,214	4.4852	-0.66%
1996-11-18	0	15.05	15.00	15.05	14.90	15.05	32,000	480,200	15.006	4.504	4.489	4.504	4.459	4.504	106,936	4.4905	0.33%
1996-11-15	0	15.00	14.90	15.00	14.90	15.00	47,000	703,250	14.963	4.489	4.459	4.489	4.459	4.489	157,063	4.4775	0.33%
1996-11-14	0	14.95	14.95	15.00	14.95	14.95	22,000	328,900	14.950	4.474	4.474	4.489	4.474	4.474	73,519	4.4737	-0.33%
1996-11-13	0	15.00	15.00	-	14.80	15.00	106,300	1,587,300	14.932	4.489	4.489	-	4.429	4.489	355,229	4.4684	0.67%
1996-11-12	0	14.90	14.90	14.95	14.80	15.00	46,000	685,250	14.897	4.459	4.459	4.474	4.429	4.489	153,721	4.4578	-0.33%
1996-11-11	0	14.95	14.80	14.95	14.90	15.05	70,000	1,046,250	14.946	4.474	4.429	4.474	4.459	4.504	233,923	4.4726	0.00%
1996-11-08	0	14.95	14.90	14.95	14.90	14.95	22,000	326,800	14.855	4.474	4.459	4.474	4.459	4.474	73,519	4.4451	2.05%
1996-11-07	0	14.65	14.65	14.95	14.60	15.00	100,000	1,479,450	14.795	4.384	4.384	4.474	4.369	4.489	334,176	4.4272	-2.33%
1996-11-06	0	15.00	14.80	15.00	14.90	15.00	35,000	522,800	14.937	4.489	4.429	4.489	4.459	4.489	116,962	4.4698	1.35%
1996-11-05	0	14.80	14.80	14.85	14.80	14.80	30,000	444,000	14.800	4.429	4.429	4.444	4.429	4.429	100,253	4.4288	-0.34%
1996-11-04	0	14.85	14.80	14.95	14.85	14.85	60,000	891,000	14.850	4.444	4.429	4.474	4.444	4.444	200,506	4.4438	-1.00%
1996-11-01	0	15.00	14.90	15.00	15.00	15.40	23,000	348,000	15.130	4.489	4.459	4.489	4.489	4.608	76,860	4.5277	0.00%
1996-10-31	0	15.00	14.85	15.00	14.90	15.00	58,000	867,000	14.948	4.489	4.444	4.489	4.459	4.489	193,822	4.4732	0.33%
1996-10-30	0	14.95	14.70	14.95	14.70	14.95	185,000	2,749,500	14.862	4.474	4.399	4.474	4.399	4.474	618,225	4.4474	1.01%
1996-10-29	0	14.80	14.75	14.80	14.80	14.85	13,000	192,650	14.819	4.429	4.414	4.429	4.429	4.444	43,443	4.4346	-0.34%
1996-10-28	0	14.85	14.80	14.90	14.80	14.90	21,000	312,400	14.876	4.444	4.429	4.459	4.429	4.459	70,177	4.4516	-1.00%
1996-10-25	0	15.00	14.95	15.00	15.00	15.00	13,000	195,000	15.000	4.489	4.474	4.489	4.489	4.489	43,443	4.4887	0.67%
1996-10-24	0	14.90	14.90	15.00	14.90	15.10	87,000	1,305,450	15.005	4.459	4.459	4.489	4.459	4.519	290,733	4.4902	-1.32%
1996-10-23	0	15.10	15.10	15.30	15.00	15.00	18,840	282,264	14.982	4.519	4.519	4.578	4.489	4.489	62,959	4.4833	0.67%
1996-10-22	0	15.00	15.00	15.10	14.95	15.15	30,000	450,200	15.007	4.489	4.489	4.519	4.474	4.534	100,253	4.4906	-1.32%
1996-10-18	0	15.20	15.15	15.30	15.10	15.20	94,000	1,423,700	15.146	4.549	4.534	4.578	4.519	4.549	314,125	4.5323	0.66%
1996-10-17	0	15.10	15.10	15.15	15.05	15.15	148,000	2,238,000	15.122	4.519	4.519	4.534	4.504	4.534	494,580	4.5250	-0.66%
1996-10-16	0	15.20	15.15	15.25	15.15	15.40	357,000	5,432,700	15.218	4.549	4.534	4.563	4.534	4.608	1,193,008	4.5538	-1.30%
1996-10-15	0	15.40	15.05	15.40	15.10	15.40	115,000	1,753,500	15.248	4.608	4.504	4.608	4.519	4.608	384,302	4.5628	2.33%
1996-10-14	0	15.05	15.05	15.10	15.05	15.10	51,000	769,750	15.093	4.504	4.504	4.519	4.504	4.519	170,430	4.5165	0.33%
1996-10-11	0	15.00	15.00	15.10	-	-	0	0	-	4.489	4.489	4.519	-	-	0	-	0.00%
1996-10-10	0	15.00	14.90	15.00	15.00	15.05	55,000	825,600	15.011	4.489	4.459	4.489	4.489	4.504	183,797	4.4919	-0.66%
1996-10-09	0	15.10	15.05	15.20	15.00	15.10	59,000	886,250	15.021	4.519	4.504	4.549	4.489	4.519	197,164	4.4950	0.33%
1996-10-08	0	15.05	15.05	15.10	15.00	15.15	21,000	317,200	15.105	4.504	4.504	4.519	4.489	4.534	70,177	4.5200	-0.66%
1996-10-07	0	15.15	15.15	15.25	15.15	15.25	206,000	3,126,100	15.175	4.534	4.534	4.563	4.534	4.563	688,402	4.5411	0.00%
1996-10-04	0	15.15	15.15	15.35	15.15	15.35	72,000	1,095,650	15.217	4.534	4.534	4.593	4.534	4.593	240,607	4.5537	-0.33%
1996-10-03	0	15.20	15.15	15.35	15.15	15.45	382,800	5,838,340	15.252	4.549	4.534	4.593	4.534	4.623	1,279,225	4.5640	-0.33%
1996-10-02	0	15.25	15.15	15.40	15.20	15.50	339,000	5,176,500	15.270	4.563	4.534	4.608	4.549	4.638	1,132,856	4.5694	-1.61%
1996-10-01	0	15.50	15.25	15.50	15.30	15.60	107,000	1,651,900	15.438	4.638	4.563	4.638	4.578	4.668	357,568	4.6198	0.65%
1996-09-30	0	15.40	15.20	15.40	15.15	15.55	314,980	4,807,051	15.261	4.608	4.549	4.608	4.534	4.653	1,052,587	4.5669	1.32%
1996-09-27	0	15.20	15.15	15.30	15.15	15.40	330,000	5,036,000	15.261	4.549	4.534	4.578	4.534	4.608	1,102,780	4.5666	-1.30%
1996-09-26	0	15.40	15.35	15.50	15.35	15.40	23,000	353,550	15.372	4.608	4.593	4.638	4.593	4.608	76,860	4.5999	0.65%
1996-09-25	0	15.30	15.30	15.50	15.30	15.50	41,001	632,415	15.424	4.578	4.578	4.638	4.578	4.638	137,015	4.6156	-1.92%
1996-09-24	0	15.60	15.30	15.60	15.30	15.70	187,000	2,909,700	15.560	4.668	4.578	4.668	4.578	4.698	624,909	4.6562	1.96%
1996-09-23	0	15.30	15.25	15.40	15.30	15.40	399,030	5,838,756	14.632	4.578	4.563	4.608	4.578	4.608	1,333,462	4.3786	0.66%
1996-09-20	0	15.20	15.20	15.25	15.00	15.25	116,000	1,756,700	15.144	4.549	4.549	4.563	4.489	4.563	387,644	4.5317	0.33%
1996-09-19	0	15.15	15.15	15.25	15.10	15.35	104,000	1,576,500	15.159	4.534	4.534	4.563	4.519	4.593	347,543	4.5361	-0.33%
1996-09-18	0	15.20	15.20	15.35	15.15	15.25	117,000	1,778,700	15.203	4.549	4.549	4.593	4.534	4.563	390,986	4.5493	-0.33%
1996-09-17	0	15.25	15.25	15.45	15.20	15.35	92,000	1,405,900	15.282	4.563	4.563	4.623	4.549	4.593	307,442	4.5729	-0.97%
1996-09-16	0	15.40	15.30	15.40	15.15	15.40	427,000	6,550,650	15.341	4.608	4.578	4.608	4.534	4.608	1,426,931	4.5907	3.01%
1996-09-13	0	14.95	14.90	15.00	14.70	15.00	320,000	4,777,500	14.930	4.474	4.459	4.489	4.399	4.489	1,069,363	4.4676	1.70%
1996-09-12	0	14.70	14.65	14.70	14.65	14.75	62,000	911,050	14.694	4.399	4.384	4.399	4.384	4.414	207,189	4.3972	0.34%
1996-09-11	0	14.65	14.60	14.65	14.65	14.75	45,000	659,750	14.661	4.384	4.369	4.384	4.384	4.414	150,379	4.3872	0.34%
1996-09-10	0	14.60	14.60	14.65	14.60	14.80	137,000	2,007,500	14.653	4.369	4.369	4.384	4.369	4.429	457,821	4.3849	1.39%
1996-09-09	0	14.40	14.40	14.65	14.30	14.55	635,000	9,155,650	14.418	4.309	4.309	4.384	4.279	4.354	2,122,017	4.3146	-0.35%
1996-09-06	0	14.45	14.45	14.60	14.45	14.50	69,000	1,001,350	14.512	4.324	4.324	4.369	4.324	4.339	230,581	4.3427	-1.37%
1996-09-05	0	14.65	14.60	14.70	14.50	14.65	56,000	817,700	14.602	4.384	4.369	4.399	4.339	4.384	187,138	4.3695	0.69%
1996-09-04	0	14.55	14.45	14.55	14.45	14.60	47,000	684,000	14.553	4.354	4.324	4.354	4.324	4.369	157,063	4.3549	-0.34%
1996-09-03	0	14.60	14.45	14.60	14.50	14.70	166,000	2,420,050	14.579	4.369	4.324	4.369	4.339	4.399	554,732	4.3626	0.00%
1996-09-02	0	14.60	14.55	14.70	14.40	14.70	131,500	1,905,200	14.488	4.369	4.354	4.399	4.309	4.399	439,441	4.3355	1.74%
1996-08-30	0	14.35	14.35	14.60	14.15	14.60	443,500	6,339,125	14.293	4.294	4.294	4.369	4.234	4.369	1,482,070	4.2772	-1.71%
1996-08-29	0	14.60	-	14.00	14.30	15.10	700,000	10,336,600	14.767	4.369	-	4.189	4.279	4.519	2,339,231	4.4188	-3.18%
1996-08-28	0	15.15	15.10	15.15	15.05	15.20	208,000	3,149,950	15.144	4.513	4.498	4.513	4.483	4.527	698,312	4.5108	-0.66%
1996-08-27	0	15.25	15.25	15.30	15.20	15.25	69,000	1,050,850	15.230	4.542	4.542	4.557	4.527	4.542	231,652	4.5363	-0.33%
1996-08-23	0	15.30	15.30	15.35	15.30	15.35	23,000	352,300	15.317	4.557	4.557	4.572	4.557	4.572	77,217	4.5625	0.00%
1996-08-22	0	15.30	15.25	15.30	15.25	15.30	18,300	279,670	15.283	4.557	4.542	4.557	4.542	4.557	61,438	4.5521	0.00%
1996-08-21	0	15.30	15.30	15.40	15.20	15.40	4,000	61,400	15.350	4.557	4.557	4.587	4.527	4.587	13,429	4.5722	-0.65%
1996-08-20	0	15.40	15.30	15.40	15.40	15.40	11,000	169,400	15.400	4.587	4.557	4.587	4.587	4.587	36,930	4.5871	0.33%
1996-08-19	0	15.35	15.35	15.55	15.35	15.50	30,000	463,100	15.437	4.572	4.572	4.632	4.572	4.617	100,718	4.5980	-0.65%
1996-08-16	0	15.45	15.35	15.55	15.25	15.45	119,750	1,835,613	15.329	4.602	4.572	4.632	4.542	4.602	402,033	4.5658	1.31%
1996-08-15	0	15.25	15.25	15.30	15.25	15.30	15,000	229,050	15.270	4.542	4.542	4.557	4.542	4.557	50,359	4.5483	0.00%
1996-08-14	0	15.25	15.25	15.45	15.25	15.25	30,000	457,500	15.250	4.542	4.542	4.602	4.542	4.542	100,718	4.5424	-0.33%
1996-08-13	0	15.30	15.30	15.35	15.30	15.35	86,000	1,318,300	15.329	4.557	4.557	4.572	4.557	4.572	288,725	4.5659	-0.33%
1996-08-12	0	15.35	15.35	15.40	15.35	15.40	4,000	61,450	15.363	4.572	4.572	4.587	4.572	4.587	13,429	4.5759	-0.65%
1996-08-09	0	15.45	15.45	15.50	15.45	15.50	17,000	263,600	15.506	4.602	4.602	4.617	4.602	4.617	57,074	4.6186	-0.64%
1996-08-08	0	15.55	15.50	15.55	15.50	15.60	17,000	264,400	15.553	4.632	4.617	4.632	4.617	4.647	57,074	4.6326	0.00%
1996-08-07	0	15.55	15.50	15.55	15.45	15.60	101,920	1,584,918	15.551	4.632	4.617	4.632	4.602	4.647	342,173	4.6319	0.65%
1996-08-06	0	15.45	15.45	15.50	15.35	15.50	30,200	465,800	15.424	4.602	4.602	4.617	4.572	4.617	101,390	4.5942	-0.96%
1996-08-05	0	15.60	15.50	15.75	15.40	15.60	2,000	31,000	15.500	4.647	4.617	4.691	4.587	4.647	6,715	4.6168	0.32%
1996-08-02	0	15.55	15.45	15.60	15.15	15.60	159,000	2,444,600	15.375	4.632	4.602	4.647	4.513	4.647	533,806	4.5796	3.32%
1996-08-01	0	15.05	14.80	15.05	14.80	15.05	117,000	1,742,250	14.891	4.483	4.408	4.483	4.408	4.483	392,801	4.4355	0.67%
1996-07-31	0	14.95	14.95	-	14.40	14.95	263,840	3,844,478	14.571	4.453	4.453	-	4.289	4.453	885,782	4.3402	3.46%
1996-07-30	0	14.45	14.45	14.50	14.45	14.65	93,000	1,350,750	14.524	4.304	4.304	4.319	4.304	4.364	312,226	4.3262	-1.70%
1996-07-29	0	14.70	14.60	14.75	14.70	14.80	60,000	883,750	14.729	4.379	4.349	4.393	4.379	4.408	201,436	4.3872	-0.68%
1996-07-26	0	14.80	14.70	14.80	14.70	14.80	130,000	1,916,750	14.744	4.408	4.379	4.408	4.379	4.408	436,445	4.3917	0.00%
1996-07-25	0	14.80	14.80	14.95	14.70	14.80	42,000	619,200	14.743	4.408	4.408	4.453	4.379	4.408	141,005	4.3913	0.34%
1996-07-24	0	14.75	14.75	14.90	14.70	14.90	336,000	4,965,800	14.779	4.393	4.393	4.438	4.379	4.438	1,128,043	4.4021	-1.67%
1996-07-23	0	15.00	15.10	15.20	14.90	15.00	140,840	2,104,938	14.946	4.468	4.498	4.527	4.438	4.468	472,838	4.4517	0.67%
1996-07-22	0	14.90	14.85	15.00	14.85	15.00	137,000	2,038,400	14.879	4.438	4.423	4.468	4.423	4.468	459,946	4.4318	-1.00%
1996-07-19	0	15.05	15.00	15.10	15.00	15.35	144,000	2,174,900	15.103	4.483	4.468	4.498	4.468	4.572	483,447	4.4987	-0.99%
1996-07-18	0	15.20	15.10	15.20	14.95	15.20	193,000	2,913,700	15.097	4.527	4.498	4.527	4.453	4.527	647,953	4.4968	-2.25%
1996-07-17	0	15.55	15.55	15.60	15.55	15.80	93,000	1,456,700	15.663	4.632	4.632	4.647	4.632	4.706	312,226	4.6655	0.00%
1996-07-16	0	15.55	15.55	15.65	15.55	15.90	195,000	3,057,950	15.682	4.632	4.632	4.662	4.632	4.736	654,668	4.6710	-3.42%
1996-07-15	0	16.10	16.10	16.25	15.85	16.20	46,000	735,050	15.979	4.796	4.796	4.840	4.721	4.825	154,434	4.7596	2.22%
1996-07-12	0	15.75	15.70	15.90	15.75	16.00	215,011	3,393,869	15.785	4.691	4.676	4.736	4.691	4.766	721,850	4.7016	-1.56%
1996-07-11	0	16.00	15.95	16.00	15.90	16.10	106,000	1,692,050	15.963	4.766	4.751	4.766	4.736	4.796	355,871	4.7547	0.63%
1996-07-10	0	15.90	15.85	15.95	15.90	16.25	94,000	1,507,300	16.035	4.736	4.721	4.751	4.736	4.840	315,583	4.7762	-0.93%
1996-07-09	0	16.05	16.05	16.25	15.85	16.15	294,000	4,683,100	15.929	4.781	4.781	4.840	4.721	4.810	987,038	4.7446	1.26%
1996-07-08	0	15.85	15.85	15.95	15.80	16.20	243,000	3,859,050	15.881	4.721	4.721	4.751	4.706	4.825	815,817	4.7303	-3.35%
1996-07-05	0	16.40	16.35	-	16.30	16.40	292,000	4,779,900	16.370	4.885	4.870	-	4.855	4.885	980,323	4.8758	-0.61%
1996-07-04	0	16.50	16.50	16.60	16.50	16.70	47,000	782,150	16.641	4.915	4.915	4.944	4.915	4.974	157,792	4.9569	-1.49%
1996-07-03	0	16.75	16.75	17.00	16.75	16.90	73,000	1,229,500	16.842	4.989	4.989	5.064	4.989	5.034	245,081	5.0167	-1.47%
1996-07-02	0	17.00	-	17.10	-	-	0	0	-	5.064	-	5.093	-	-	0	-	0.00%
1996-07-01	0	17.00	-	17.00	16.90	17.10	62,000	1,058,000	17.065	5.064	-	5.064	5.034	5.093	208,151	5.0829	-0.58%
1996-06-28	0	17.10	17.10	17.15	16.95	17.20	442,000	7,551,700	17.085	5.093	5.093	5.108	5.049	5.123	1,483,914	5.0890	0.59%
1996-06-27	0	17.00	16.70	17.00	16.50	17.00	102,000	1,706,500	16.730	5.064	4.974	5.064	4.915	5.064	342,442	4.9833	-0.29%
1996-06-26	0	17.05	17.00	17.05	17.00	17.20	152,000	2,592,600	17.057	5.079	5.064	5.079	5.064	5.123	510,305	5.0805	0.29%
1996-06-25	0	17.00	16.60	17.05	16.45	17.60	1,369,000	23,744,950	17.345	5.064	4.944	5.079	4.900	5.242	4,596,104	5.1663	3.34%
1996-06-24	0	16.45	16.20	16.45	16.45	16.45	2,000	32,900	16.450	4.900	4.825	4.900	4.900	4.900	6,715	4.8998	0.00%
1996-06-21	0	16.45	16.20	16.50	16.15	16.45	128,000	2,081,900	16.265	4.900	4.825	4.915	4.810	4.900	429,731	4.8447	-0.30%
1996-06-19	0	16.50	16.45	16.70	16.50	16.55	28,000	462,200	16.507	4.915	4.900	4.974	4.915	4.930	94,004	4.9168	-0.30%
1996-06-18	0	16.55	16.55	16.95	16.55	16.80	18,000	299,400	16.633	4.930	4.930	5.049	4.930	5.004	60,431	4.9544	-1.78%
1996-06-14	0	16.85	16.55	16.85	16.85	16.85	14,000	235,900	16.850	5.019	4.930	5.019	5.019	5.019	47,002	5.0190	0.00%
1996-06-13	0	16.85	16.85	16.90	16.85	16.90	61,000	1,028,600	16.862	5.019	5.019	5.034	5.019	5.034	204,794	5.0226	-0.59%
1996-06-12	0	16.95	16.80	16.95	16.80	16.95	53,000	893,750	16.863	5.049	5.004	5.049	5.004	5.049	177,935	5.0229	0.00%
1996-06-11	0	16.95	16.80	16.95	16.80	17.00	44,000	745,500	16.943	5.049	5.004	5.049	5.004	5.064	147,720	5.0467	-0.29%
1996-06-10	0	17.00	16.60	17.00	16.80	17.00	14,000	236,200	16.871	5.064	4.944	5.064	5.004	5.064	47,002	5.0253	0.59%
1996-06-07	0	16.90	16.80	16.95	16.90	17.00	21,000	356,400	16.971	5.034	5.004	5.049	5.034	5.064	70,503	5.0551	-0.59%
1996-06-06	0	17.00	17.00	17.10	16.90	17.10	1,919,000	32,711,150	17.046	5.064	5.064	5.093	5.034	5.093	6,442,603	5.0773	0.59%
1996-06-05	0	16.90	-	17.00	-	-	0	0	-	5.034	-	5.064	-	-	0	-	0.00%
1996-06-04	0	16.90	16.55	16.90	16.50	16.90	1,027,320	16,471,020	16.033	5.034	4.930	5.034	4.915	5.034	3,448,992	4.7756	1.20%
1996-06-03	0	16.70	16.50	16.70	16.70	16.80	17,000	285,500	16.794	4.974	4.915	4.974	4.974	5.004	57,074	5.0023	-1.18%
1996-05-31	0	16.90	16.90	17.00	16.90	17.00	133,000	2,256,750	16.968	5.034	5.034	5.064	5.034	5.064	446,517	5.0541	-0.59%
1996-05-30	0	17.00	16.50	17.00	16.25	17.00	283,000	4,739,350	16.747	5.064	4.915	5.064	4.840	5.064	950,108	4.9882	0.59%
1996-05-29	0	16.90	16.90	17.00	16.90	17.00	50,000	849,800	16.996	5.034	5.034	5.064	5.034	5.064	167,864	5.0624	-0.59%
1996-05-28	0	17.00	-	17.00	17.00	17.00	110,000	1,870,000	17.000	5.064	-	5.064	5.064	5.064	369,300	5.0636	0.00%
1996-05-27	0	17.00	16.95	17.00	16.90	17.00	37,300	633,600	16.987	5.064	5.049	5.064	5.034	5.064	125,226	5.0596	0.59%
1996-05-24	0	16.90	16.90	17.00	16.90	16.90	1,000	16,900	16.900	5.034	5.034	5.064	5.034	5.034	3,357	5.0339	-0.59%
1996-05-23	0	17.00	17.00	17.10	16.95	17.00	89,000	1,511,350	16.981	5.064	5.064	5.093	5.049	5.064	298,797	5.0581	0.00%
1996-05-22	0	17.00	16.95	17.00	17.00	17.05	99,750	1,695,363	16.996	5.064	5.049	5.064	5.064	5.079	334,888	5.0625	0.29%
1996-05-21	0	16.95	16.95	17.00	16.90	17.00	204,000	3,461,150	16.966	5.049	5.049	5.064	5.034	5.064	684,883	5.0536	-0.29%
1996-05-20	0	17.00	16.95	17.05	17.00	17.10	185,000	3,149,200	17.023	5.064	5.049	5.079	5.064	5.093	621,095	5.0704	0.00%
1996-05-17	0	17.00	16.95	17.00	17.00	17.00	145,000	2,465,000	17.000	5.064	5.049	5.064	5.064	5.064	486,804	5.0636	0.00%
1996-05-16	0	17.00	16.95	17.00	17.00	17.20	69,000	1,173,800	17.012	5.064	5.049	5.064	5.064	5.123	231,652	5.0671	0.00%
1996-05-15	0	17.00	16.95	17.00	17.00	17.20	207,000	3,534,800	17.076	5.064	5.049	5.064	5.064	5.123	694,955	5.0864	-1.16%
1996-05-14	0	17.20	16.95	17.20	16.90	17.20	135,000	2,301,800	17.050	5.123	5.049	5.123	5.034	5.123	453,232	5.0786	2.99%
1996-05-13	0	16.70	16.70	16.80	16.70	16.90	24,500	411,450	16.794	4.974	4.974	5.004	4.974	5.034	82,253	5.0022	0.00%
1996-05-10	0	16.70	16.70	16.90	16.70	16.90	67,000	1,119,800	16.713	4.974	4.974	5.034	4.974	5.034	224,937	4.9783	0.00%
1996-05-09	0	16.70	16.40	16.90	16.40	16.70	9,000	148,300	16.478	4.974	4.885	5.034	4.885	4.974	30,215	4.9081	3.73%
1996-05-08	0	16.10	16.00	16.10	16.10	16.10	6,000	96,600	16.100	4.796	4.766	4.796	4.796	4.796	20,144	4.7956	0.31%
1996-05-07	0	16.05	16.05	-	16.00	16.05	35,000	560,450	16.013	4.781	4.781	-	4.766	4.781	117,504	4.7696	0.00%
1996-05-06	0	16.05	16.00	16.05	15.90	16.10	88,000	1,411,650	16.041	4.781	4.766	4.781	4.736	4.796	295,440	4.7781	-0.93%
1996-05-03	0	16.20	16.20	16.50	16.20	16.80	131,000	2,140,000	16.336	4.825	4.825	4.915	4.825	5.004	439,802	4.8658	-4.71%
1996-05-02	0	17.00	16.75	17.00	17.00	17.20	22,000	373,450	16.975	5.064	4.989	5.064	5.064	5.123	73,860	5.0562	1.80%
1996-05-01	0	16.70	16.70	16.80	16.70	17.00	54,000	909,400	16.841	4.974	4.974	5.004	4.974	5.064	181,293	5.0162	-0.60%
1996-04-30	0	16.80	16.80	17.00	16.80	16.80	26,000	436,800	16.800	5.004	5.004	5.064	5.004	5.004	87,289	5.0041	1.51%
1996-04-29	0	16.55	16.55	16.80	16.55	16.80	229,000	3,818,850	16.676	4.930	4.930	5.004	4.930	5.004	768,815	4.9672	-0.30%
1996-04-26	0	16.60	16.50	16.60	16.60	16.60	4,000	66,400	16.600	4.944	4.915	4.944	4.944	4.944	13,429	4.9445	0.61%
1996-04-25	0	16.50	16.50	16.70	16.25	16.85	52,300	868,850	16.613	4.915	4.915	4.974	4.840	5.019	175,585	4.9483	-2.08%
1996-04-24	0	16.85	16.85	16.95	16.85	16.95	18,000	303,400	16.856	5.019	5.019	5.049	5.019	5.049	60,431	5.0206	-0.30%
1996-04-23	0	16.90	16.90	17.00	16.85	17.15	55,000	934,350	16.988	5.034	5.034	5.064	5.019	5.108	184,650	5.0601	-1.17%
1996-04-22	0	17.10	16.95	17.10	17.00	17.15	46,000	784,200	17.048	5.093	5.049	5.093	5.064	5.108	154,434	5.0779	0.59%
1996-04-19	0	17.00	-	17.00	17.00	17.00	2,000	34,000	17.000	5.064	-	5.064	5.064	5.064	6,715	5.0636	-0.87%
1996-04-18	0	17.15	-	17.15	17.15	17.20	47,500	815,950	17.178	5.108	-	5.108	5.108	5.123	159,470	5.1166	-0.29%
1996-04-17	0	17.20	17.10	17.20	17.20	17.30	24,000	413,600	17.233	5.123	5.093	5.123	5.123	5.153	80,575	5.1331	0.00%
1996-04-16	0	17.20	16.90	17.20	17.20	17.40	82,000	1,415,400	17.261	5.123	5.034	5.123	5.123	5.183	275,296	5.1414	-0.86%
1996-04-15	0	17.35	-	17.35	17.35	17.40	31,000	538,450	17.369	5.168	-	5.168	5.168	5.183	104,075	5.1737	0.00%
1996-04-12	0	17.35	-	17.35	17.35	17.40	122,000	2,121,200	17.387	5.168	-	5.168	5.168	5.183	409,587	5.1789	-0.29%
1996-04-11	0	17.40	17.20	17.40	17.15	17.40	120,000	2,074,800	17.290	5.183	5.123	5.183	5.108	5.183	402,873	5.1500	1.16%
1996-04-10	0	17.20	17.10	17.35	17.10	17.30	255,000	4,394,100	17.232	5.123	5.093	5.168	5.093	5.153	856,104	5.1327	0.00%
1996-04-09	0	17.20	17.00	17.20	16.80	17.20	152,000	2,588,500	17.030	5.123	5.064	5.123	5.004	5.123	510,305	5.0725	1.18%
1996-04-03	0	17.00	16.65	17.00	16.80	17.10	121,000	2,044,000	16.893	5.064	4.959	5.064	5.004	5.093	406,230	5.0316	0.00%
1996-04-02	0	17.00	16.50	17.00	16.30	17.05	69,000	1,147,500	16.630	5.064	4.915	5.064	4.855	5.079	231,652	4.9536	4.29%
1996-04-01	0	16.30	16.30	16.45	16.30	17.00	31,180	510,080	16.359	4.855	4.855	4.900	4.855	5.064	104,680	4.8728	-4.12%
1996-03-29	0	17.00	-	17.05	16.95	17.05	47,500	807,175	16.993	5.064	-	5.079	5.049	5.079	159,470	5.0616	-0.87%
1996-03-28	0	17.15	-	17.20	17.10	17.20	73,000	1,253,200	17.167	5.108	-	5.123	5.093	5.123	245,081	5.1134	0.29%
1996-03-27	0	17.10	-	17.10	17.05	17.10	91,000	1,555,600	17.095	5.093	-	5.093	5.079	5.093	305,512	5.0918	0.29%
1996-03-26	0	17.05	16.85	17.05	17.00	17.15	76,000	1,298,150	17.081	5.079	5.019	5.079	5.064	5.108	255,153	5.0877	-0.29%
1996-03-25	0	17.10	17.05	17.10	17.05	17.20	82,000	1,401,750	17.095	5.093	5.079	5.093	5.079	5.123	275,296	5.0918	0.00%
1996-03-22	0	17.10	16.70	17.10	16.80	17.20	77,000	1,308,450	16.993	5.093	4.974	5.093	5.004	5.123	258,510	5.0615	0.59%
1996-03-21	0	17.00	17.00	17.05	16.70	17.00	45,000	763,400	16.964	5.064	5.064	5.079	4.974	5.064	151,077	5.0530	1.19%
1996-03-20	0	16.80	16.80	17.05	16.75	17.10	218,000	3,691,500	16.933	5.004	5.004	5.079	4.989	5.093	731,885	5.0438	-0.30%
1996-03-19	0	16.85	16.85	16.90	16.40	16.90	173,000	2,900,250	16.764	5.019	5.019	5.034	4.885	5.034	580,808	4.9935	4.01%
1996-03-18	0	16.20	16.20	16.40	15.95	16.20	91,000	1,460,400	16.048	4.825	4.825	4.885	4.751	4.825	305,512	4.7802	2.53%
1996-03-15	0	15.80	15.70	16.05	15.30	16.20	61,000	952,750	15.619	4.706	4.676	4.781	4.557	4.825	204,794	4.6522	1.94%
1996-03-14	0	15.50	15.30	15.70	15.20	15.50	16,000	245,300	15.331	4.617	4.557	4.676	4.527	4.617	53,716	4.5666	4.03%
1996-03-13	0	14.90	14.85	15.00	14.60	15.10	45,000	668,200	14.849	4.438	4.423	4.468	4.349	4.498	151,077	4.4229	-1.32%
1996-03-12	0	15.10	15.10	15.30	14.50	15.40	204,000	3,087,700	15.136	4.498	4.498	4.557	4.319	4.587	684,883	4.5084	2.72%
1996-03-11	0	14.70	14.70	15.00	14.65	16.50	172,000	2,626,300	15.269	4.379	4.379	4.468	4.364	4.915	577,451	4.5481	-11.98%
1996-03-08	0	16.70	16.70	16.90	16.70	16.90	38,250	642,875	16.807	4.974	4.974	5.034	4.974	5.034	128,416	5.0062	-0.60%
1996-03-07	0	16.80	16.80	17.00	16.80	17.00	56,000	942,800	16.836	5.004	5.004	5.064	5.004	5.064	188,007	5.0147	-0.88%
1996-03-06	0	16.95	16.85	16.95	16.80	16.95	102,000	1,722,050	16.883	5.049	5.019	5.049	5.004	5.049	342,442	5.0287	0.59%
1996-03-05	0	16.85	16.50	16.90	16.85	16.85	34,125	574,900	16.847	5.019	4.915	5.034	5.019	5.019	114,567	5.0180	0.90%
1996-03-04	0	16.70	-	16.70	16.70	16.70	90,000	1,503,000	16.700	4.974	-	4.974	4.974	4.974	302,154	4.9743	0.91%
1996-03-01	0	16.55	16.55	16.65	16.45	16.55	137,000	2,260,750	16.502	4.930	4.930	4.959	4.900	4.930	459,946	4.9152	0.61%
1996-02-29	0	16.45	16.45	16.70	15.90	16.45	87,000	1,399,800	16.090	4.900	4.900	4.974	4.736	4.900	292,083	4.7925	2.81%
1996-02-28	0	16.00	16.00	16.50	15.50	16.35	59,000	938,050	15.899	4.766	4.766	4.915	4.617	4.870	198,079	4.7357	-0.31%
1996-02-27	0	16.05	16.00	16.05	16.05	16.65	128,000	2,071,650	16.185	4.781	4.766	4.781	4.781	4.959	429,731	4.8208	-1.23%
1996-02-26	0	16.25	16.25	16.65	16.20	16.45	93,000	1,518,550	16.328	4.840	4.840	4.959	4.825	4.900	312,226	4.8636	-2.40%
1996-02-23	0	16.65	16.65	16.90	16.65	16.65	5,000	83,250	16.650	4.959	4.959	5.034	4.959	4.959	16,786	4.9594	-2.63%
1996-02-22	0	17.10	-	17.10	17.10	17.40	69,000	1,184,300	17.164	5.093	-	5.093	5.093	5.183	231,652	5.1124	-1.44%
1996-02-16	0	17.35	17.00	17.35	17.20	17.35	68,000	1,176,900	17.307	5.168	5.064	5.168	5.123	5.168	228,294	5.1552	0.29%
1996-02-15	0	17.30	17.30	17.35	17.20	17.40	137,920	2,388,756	17.320	5.153	5.153	5.168	5.123	5.183	463,035	5.1589	0.00%
1996-02-14	0	17.30	17.05	17.30	17.25	17.30	81,920	1,416,014	17.285	5.153	5.079	5.153	5.138	5.153	275,028	5.1486	0.29%
1996-02-13	0	17.25	17.00	17.30	17.10	17.30	132,000	2,273,300	17.222	5.138	5.064	5.153	5.093	5.153	443,160	5.1298	1.47%
1996-02-12	0	17.00	17.00	17.15	17.00	17.40	64,000	1,097,900	17.155	5.064	5.064	5.108	5.064	5.183	214,865	5.1097	-2.30%
1996-02-09	0	17.40	17.20	17.40	16.90	17.70	106,000	1,843,350	17.390	5.183	5.123	5.183	5.034	5.272	355,871	5.1798	5.45%
1996-02-08	0	16.50	-	17.00	16.50	16.95	55,080	932,804	16.935	4.915	-	5.064	4.915	5.049	184,918	5.0444	-2.37%
1996-02-07	0	16.90	16.90	17.00	16.80	17.00	194,150	3,285,403	16.922	5.034	5.034	5.064	5.004	5.064	651,814	5.0404	1.81%
1996-02-06	0	16.60	16.60	16.80	16.60	16.60	30,000	498,000	16.600	4.944	4.944	5.004	4.944	4.944	100,718	4.9445	0.00%
1996-02-05	0	16.60	16.50	16.60	16.60	16.90	480,440	7,952,260	16.552	4.944	4.915	4.944	4.944	5.034	1,612,967	4.9302	-2.35%
1996-02-02	0	17.00	16.90	17.00	16.80	17.00	161,000	2,723,200	16.914	5.064	5.034	5.064	5.004	5.064	540,521	5.0381	0.00%
1996-02-01	0	17.00	16.75	17.00	16.80	17.00	264,000	4,453,200	16.868	5.064	4.989	5.064	5.004	5.064	886,320	5.0244	1.19%
1996-01-31	0	16.80	16.65	16.80	16.80	16.80	278,840	4,684,008	16.798	5.004	4.959	5.004	5.004	5.004	936,141	5.0035	0.00%
1996-01-30	0	16.80	16.70	16.80	16.80	17.00	122,000	2,051,500	16.816	5.004	4.974	5.004	5.004	5.064	409,587	5.0087	0.00%
1996-01-29	0	16.80	16.75	16.90	16.70	16.80	103,000	1,730,000	16.796	5.004	4.989	5.034	4.974	5.004	345,799	5.0029	-0.59%
1996-01-26	0	16.90	16.75	16.90	16.70	17.00	251,000	4,222,500	16.823	5.034	4.989	5.034	4.974	5.064	842,675	5.0108	0.60%
1996-01-25	0	16.80	16.75	16.80	16.80	17.00	375,000	6,333,650	16.890	5.004	4.989	5.004	5.004	5.064	1,258,977	5.0308	0.00%
1996-01-24	0	16.80	16.75	16.85	16.60	16.80	288,000	4,824,900	16.753	5.004	4.989	5.019	4.944	5.004	966,894	4.9901	1.82%
1996-01-23	0	16.50	16.30	16.50	16.30	16.50	32,050	525,395	16.393	4.915	4.855	4.915	4.855	4.915	107,601	4.8828	0.00%
1996-01-22	0	16.50	16.50	16.60	16.50	16.70	163,410	2,716,134	16.622	4.915	4.915	4.944	4.915	4.974	548,612	4.9509	-1.49%
1996-01-19	0	16.75	16.50	16.75	16.00	16.85	417,000	6,883,400	16.507	4.989	4.915	4.989	4.766	5.019	1,399,982	4.9168	6.69%
1996-01-18	0	15.70	15.50	15.80	15.50	15.70	8,000	125,000	15.625	4.676	4.617	4.706	4.617	4.676	26,858	4.6541	0.64%
1996-01-17	0	15.60	15.50	16.00	15.50	16.00	54,840	866,900	15.808	4.647	4.617	4.766	4.617	4.766	184,113	4.7085	-2.50%
1996-01-16	0	16.00	16.00	-	15.70	16.00	142,000	2,244,350	15.805	4.766	4.766	-	4.676	4.766	476,732	4.7078	-1.84%
1996-01-15	0	16.30	15.80	-	16.10	16.30	4,000	64,800	16.200	4.855	4.706	-	4.796	4.855	13,429	4.8253	3.16%
1996-01-12	0	15.80	15.80	16.05	15.80	16.20	159,000	2,547,300	16.021	4.706	4.706	4.781	4.706	4.825	533,806	4.7720	-1.86%
1996-01-11	0	16.10	16.20	-	16.00	16.10	45,840	734,822	16.030	4.796	4.825	-	4.766	4.796	153,897	4.7748	0.63%
1996-01-10	0	16.00	15.80	16.45	16.00	16.00	2,000	32,000	16.000	4.766	4.706	4.900	4.766	4.766	6,715	4.7658	-2.44%
1996-01-09	0	16.40	16.40	16.50	16.40	16.50	60,440	992,896	16.428	4.885	4.885	4.915	4.885	4.915	202,913	4.8932	-1.20%
1996-01-08	0	16.60	16.40	16.60	16.35	16.60	61,000	1,000,450	16.401	4.944	4.885	4.944	4.870	4.944	204,794	4.8852	1.22%
1996-01-05	0	16.40	16.40	16.60	16.25	16.60	38,000	622,900	16.392	4.885	4.885	4.944	4.840	4.944	127,576	4.8826	0.00%
1996-01-04	0	16.40	16.10	16.55	16.40	16.60	176,000	2,901,950	16.488	4.885	4.796	4.930	4.885	4.944	590,880	4.9112	0.00%
1996-01-03	0	16.40	16.35	16.40	16.40	16.50	172,630	2,840,930	16.457	4.885	4.870	4.885	4.885	4.915	579,566	4.9018	-0.30%
1996-01-02	0	16.45	16.40	16.45	16.40	16.50	367,000	6,035,850	16.446	4.900	4.885	4.900	4.885	4.915	1,232,118	4.8988	0.92%
1995-12-29	0	16.30	16.30	16.60	16.20	16.60	66,000	1,072,050	16.243	4.855	4.855	4.944	4.825	4.944	221,580	4.8382	0.62%
1995-12-28	0	16.20	16.20	16.60	15.80	16.60	445,000	7,098,250	15.951	4.825	4.825	4.944	4.706	4.944	1,493,986	4.7512	-2.41%
1995-12-27	0	16.60	16.45	16.60	16.45	16.60	7,000	115,450	16.493	4.944	4.900	4.944	4.900	4.944	23,501	4.9126	1.22%
1995-12-22	0	16.40	16.45	16.60	16.40	16.45	27,000	442,900	16.404	4.885	4.900	4.944	4.885	4.900	90,646	4.8860	0.00%
1995-12-21	0	16.40	16.40	16.55	16.40	16.60	156,000	2,572,550	16.491	4.885	4.885	4.930	4.885	4.944	523,734	4.9119	-0.30%
1995-12-20	0	16.50	16.50	16.60	16.45	16.60	115,000	1,896,450	16.491	4.900	4.900	4.930	4.885	4.930	387,260	4.8971	0.00%
1995-12-19	0	16.50	16.10	16.50	16.50	16.50	14,000	231,000	16.500	4.900	4.781	4.900	4.900	4.900	47,145	4.8998	-1.20%
1995-12-18	0	16.70	16.30	16.70	-	-	0	0	-	4.959	4.840	4.959	-	-	0	-	-0.60%
1995-12-15	0	16.80	16.40	16.80	16.80	16.90	109,000	1,841,100	16.891	4.989	4.870	4.989	4.989	5.019	367,055	5.0159	0.00%
1995-12-14	0	16.80	16.75	16.80	16.75	16.80	1,508,000	25,407,050	16.848	4.989	4.974	4.989	4.974	4.989	5,078,153	5.0032	0.00%
1995-12-13	0	16.80	16.75	16.90	16.80	17.00	2,087,000	35,170,000	16.852	4.989	4.974	5.019	4.989	5.048	7,027,921	5.0043	-0.59%
1995-12-12	0	16.90	16.80	16.90	16.85	17.00	265,500	4,484,650	16.891	5.019	4.989	5.019	5.004	5.048	894,065	5.0160	0.30%
1995-12-11	0	16.85	16.70	16.90	16.80	17.00	298,000	5,048,150	16.940	5.004	4.959	5.019	4.989	5.048	1,003,508	5.0305	0.00%
1995-12-08	0	16.85	16.75	16.90	16.50	17.10	1,904,000	31,727,150	16.663	5.004	4.974	5.019	4.900	5.078	6,411,673	4.9483	1.51%
1995-12-07	0	16.60	16.20	16.80	16.15	16.60	35,000	569,450	16.270	4.930	4.811	4.989	4.796	4.930	117,862	4.8315	2.15%
1995-12-06	0	16.25	16.25	16.30	16.00	16.40	68,000	1,109,050	16.310	4.826	4.826	4.840	4.751	4.870	228,988	4.8433	0.93%
1995-12-05	0	16.10	16.15	16.20	16.10	16.10	47,000	756,700	16.100	4.781	4.796	4.811	4.781	4.781	158,271	4.7810	0.00%
1995-12-04	0	16.10	16.10	16.20	15.85	16.10	69,980	1,114,841	15.931	4.781	4.781	4.811	4.707	4.781	235,656	4.7308	3.87%
1995-12-01	0	15.50	15.50	-	15.35	15.35	11,500	176,275	15.328	4.603	4.603	-	4.558	4.558	38,726	4.5519	1.64%
1995-11-30	0	15.25	15.25	-	15.20	15.30	84,850	1,292,110	15.228	4.529	4.529	-	4.514	4.543	285,730	4.5221	0.33%
1995-11-29	0	15.20	15.10	15.20	14.80	15.65	29,000	441,850	15.236	4.514	4.484	4.514	4.395	4.647	97,657	4.5245	-3.49%
1995-11-28	0	15.75	-	16.05	-	-	0	0	-	4.677	-	4.766	-	-	0	-	0.00%
1995-11-27	0	15.75	-	15.75	15.75	15.75	8,000	126,000	15.750	4.677	-	4.677	4.677	4.677	26,940	4.6771	0.32%
1995-11-24	0	15.70	15.50	15.75	15.70	15.75	5,000	78,600	15.720	4.662	4.603	4.677	4.662	4.677	16,837	4.6682	-0.63%
1995-11-23	0	15.80	15.50	15.80	-	-	0	0	-	4.692	4.603	4.692	-	-	0	-	-0.63%
1995-11-22	0	15.90	15.70	15.90	15.70	15.95	66,000	1,046,100	15.850	4.722	4.662	4.722	4.662	4.736	222,253	4.7068	-0.31%
1995-11-21	0	15.95	15.90	-	15.95	16.00	40,000	639,000	15.975	4.736	4.722	-	4.736	4.751	134,699	4.7439	-0.31%
1995-11-20	0	16.00	16.00	16.20	15.80	16.10	142,000	2,269,100	15.980	4.751	4.751	4.811	4.692	4.781	478,182	4.7453	1.27%
1995-11-17	0	15.80	-	15.80	15.80	15.90	7,000	111,000	15.857	4.692	-	4.692	4.692	4.722	23,572	4.7089	-0.63%
1995-11-16	0	15.90	-	15.90	15.85	15.90	21,000	333,150	15.864	4.722	-	4.722	4.707	4.722	70,717	4.7110	0.32%
1995-11-15	0	15.85	15.65	15.85	15.85	15.85	44,000	697,400	15.850	4.707	4.647	4.707	4.707	4.707	148,169	4.7068	0.00%
1995-11-14	0	15.85	15.85	15.95	15.75	15.75	5,000	78,750	15.750	4.707	4.707	4.736	4.677	4.677	16,837	4.6771	-0.31%
1995-11-13	0	15.90	15.85	16.20	15.90	16.30	87,000	1,400,450	16.097	4.722	4.707	4.811	4.722	4.840	292,970	4.7802	-1.24%
1995-11-10	0	16.10	-	16.10	16.20	16.35	227,000	3,711,150	16.349	4.781	-	4.781	4.811	4.855	764,417	4.8549	-0.92%
1995-11-09	0	16.25	-	16.25	16.30	16.35	537,000	8,778,200	16.347	4.826	-	4.826	4.840	4.855	1,808,334	4.8543	0.00%
1995-11-08	0	16.25	16.00	16.25	16.10	16.35	340,000	5,552,800	16.332	4.826	4.751	4.826	4.781	4.855	1,144,942	4.8499	0.93%
1995-11-07	0	16.10	16.10	16.30	16.10	16.10	6,480	104,088	16.063	4.781	4.781	4.840	4.781	4.781	21,821	4.7700	0.00%
1995-11-06	0	16.10	-	16.10	16.10	16.10	501,000	8,191,100	16.350	4.781	-	4.781	4.781	4.781	1,687,105	4.8551	-1.23%
1995-11-03	0	16.30	16.20	16.30	16.30	16.35	1,045,000	17,009,500	16.277	4.840	4.811	4.840	4.840	4.855	3,519,012	4.8336	0.00%
1995-11-02	0	16.30	16.25	16.30	16.30	16.35	606,080	9,903,556	16.340	4.840	4.826	4.840	4.840	4.855	2,040,960	4.8524	-0.31%
1995-10-31	0	16.35	16.25	16.35	16.30	16.35	436,000	7,120,200	16.331	4.855	4.826	4.855	4.840	4.855	1,468,219	4.8495	0.00%
1995-10-30	0	16.35	-	16.35	16.30	16.35	566,000	9,250,750	16.344	4.855	-	4.855	4.840	4.855	1,905,991	4.8535	0.00%
1995-10-27	0	16.35	-	16.35	16.30	16.40	316,640	5,179,212	16.357	4.855	-	4.855	4.840	4.870	1,066,277	4.8573	-0.30%
1995-10-26	0	16.40	16.30	16.40	16.30	16.40	470,180	7,690,944	16.357	4.870	4.840	4.870	4.840	4.870	1,583,320	4.8575	0.00%
1995-10-25	0	16.40	16.35	16.40	16.30	16.40	329,000	5,385,100	16.368	4.870	4.855	4.870	4.840	4.870	1,107,899	4.8606	0.00%
1995-10-24	0	16.40	16.40	16.45	16.35	16.40	230,000	3,768,500	16.385	4.870	4.870	4.885	4.855	4.870	774,519	4.8656	0.00%
1995-10-23	0	16.40	16.40	16.45	16.35	16.40	179,000	2,932,700	16.384	4.870	4.870	4.885	4.855	4.870	602,778	4.8653	0.00%
1995-10-20	0	16.40	16.40	16.50	16.35	16.40	480,120	7,861,170	16.373	4.870	4.870	4.900	4.855	4.870	1,616,792	4.8622	0.31%
1995-10-19	0	16.35	16.35	16.45	16.20	16.35	640,000	10,438,050	16.309	4.855	4.855	4.885	4.811	4.855	2,155,184	4.8432	0.00%
1995-10-18	0	16.35	16.25	16.40	16.25	16.35	85,000	1,387,750	16.326	4.855	4.826	4.870	4.826	4.855	286,235	4.8483	0.00%
1995-10-17	0	16.35	16.35	-	16.30	16.35	47,000	767,000	16.319	4.855	4.855	-	4.840	4.855	158,271	4.8461	0.00%
1995-10-16	0	16.35	16.35	16.60	16.35	16.50	107,530	1,772,655	16.485	4.855	4.855	4.930	4.855	4.900	362,105	4.8954	0.00%
1995-10-13	0	16.35	16.35	16.60	16.25	16.35	42,000	684,700	16.302	4.855	4.855	4.930	4.826	4.855	141,434	4.8411	0.00%
1995-10-12	0	16.35	16.25	16.35	16.30	16.40	68,000	1,111,950	16.352	4.855	4.826	4.855	4.840	4.870	228,988	4.8559	-0.61%
1995-10-11	0	16.45	16.40	16.50	16.45	16.60	130,000	2,143,600	16.489	4.885	4.870	4.900	4.885	4.930	437,772	4.8966	-0.60%
1995-10-10	0	16.55	16.55	16.60	16.55	16.60	33,752	558,982	16.561	4.915	4.915	4.930	4.915	4.930	113,659	4.9181	-0.30%
1995-10-09	0	16.60	16.50	16.60	16.60	16.70	22,000	365,400	16.609	4.930	4.900	4.930	4.930	4.959	74,084	4.9322	0.30%
1995-10-06	0	16.55	16.55	16.70	16.55	16.55	22,000	364,100	16.550	4.915	4.915	4.959	4.915	4.915	74,084	4.9147	-0.30%
1995-10-05	0	16.60	16.45	16.70	16.55	16.60	70,000	1,161,750	16.596	4.930	4.885	4.959	4.915	4.930	235,723	4.9284	0.00%
1995-10-04	0	16.60	16.60	16.70	16.60	16.65	54,200	900,620	16.617	4.930	4.930	4.959	4.930	4.944	182,517	4.9344	-0.60%
1995-10-03	0	16.70	16.50	16.70	16.60	16.70	81,000	1,346,750	16.627	4.959	4.900	4.959	4.930	4.959	272,766	4.9374	1.52%
1995-10-02	0	16.45	16.40	16.50	16.45	16.60	142,000	2,342,250	16.495	4.885	4.870	4.900	4.885	4.930	478,182	4.8982	-1.20%
1995-09-29	0	16.65	16.55	16.65	16.50	16.65	185,000	3,060,700	16.544	4.944	4.915	4.944	4.900	4.944	622,983	4.9130	0.00%
1995-09-28	0	16.65	16.55	16.65	16.65	16.80	76,000	1,265,850	16.656	4.944	4.915	4.944	4.944	4.989	255,928	4.9461	-0.89%
1995-09-27	0	16.80	16.65	16.80	16.70	16.80	141,000	2,368,600	16.799	4.989	4.944	4.989	4.959	4.989	474,814	4.9885	0.60%
1995-09-26	0	16.70	16.60	16.80	16.70	16.70	60,950	1,017,485	16.694	4.959	4.930	4.989	4.959	4.959	205,248	4.9574	-0.30%
1995-09-25	0	16.75	16.60	16.75	-	-	300	4,905	16.350	4.974	4.930	4.974	-	-	1,010	4.8553	0.00%
1995-09-22	0	16.75	16.70	16.75	16.75	16.80	24,000	403,000	16.792	4.974	4.959	4.974	4.974	4.989	80,819	4.9864	0.00%
1995-09-21	0	16.75	16.75	16.90	16.75	16.85	375,000	6,297,300	16.793	4.974	4.974	5.019	4.974	5.004	1,262,803	4.9868	0.00%
1995-09-20	0	16.75	16.75	16.80	16.70	16.75	13,000	217,450	16.727	4.974	4.974	4.989	4.959	4.974	43,777	4.9672	0.60%
1995-09-19	0	16.65	16.65	16.80	16.65	16.65	7,000	116,550	16.650	4.944	4.944	4.989	4.944	4.944	23,572	4.9444	-2.06%
1995-09-18	0	17.00	16.95	17.05	17.00	17.00	70,000	1,190,000	17.000	5.048	5.033	5.063	5.048	5.048	235,723	5.0483	0.00%
1995-09-15	0	17.00	17.00	17.10	16.80	17.20	148,000	2,518,600	17.018	5.048	5.048	5.078	4.989	5.108	498,386	5.0535	2.10%
1995-09-14	0	16.65	16.65	16.90	16.60	16.70	52,000	866,050	16.655	4.944	4.944	5.019	4.930	4.959	175,109	4.9458	0.30%
1995-09-13	0	16.60	16.60	-	16.60	16.70	18,000	299,600	16.644	4.930	4.930	-	4.930	4.959	60,615	4.9427	-0.30%
1995-09-12	0	16.65	16.65	16.75	16.65	16.70	34,000	567,100	16.679	4.944	4.944	4.974	4.944	4.959	114,494	4.9531	-0.89%
1995-09-11	0	16.80	16.70	16.80	16.80	16.80	20,000	336,000	16.800	4.989	4.959	4.989	4.989	4.989	67,350	4.9889	0.00%
1995-09-08	0	16.80	16.75	16.80	16.80	16.90	29,000	487,500	16.810	4.989	4.974	4.989	4.989	5.019	97,657	4.9920	0.30%
1995-09-07	0	16.75	16.75	16.80	16.70	16.90	156,000	2,616,400	16.772	4.974	4.974	4.989	4.959	5.019	525,326	4.9805	0.30%
1995-09-06	0	16.70	-	16.80	16.70	16.85	22,000	369,450	16.793	4.959	-	4.989	4.959	5.004	74,084	4.9869	-0.89%
1995-09-05	0	16.85	16.50	16.85	-	-	0	0	-	5.004	4.900	5.004	-	-	0	-	0.00%
1995-09-04	0	16.85	16.60	16.85	16.60	16.90	40,000	667,000	16.675	5.004	4.930	5.004	4.930	5.019	134,699	4.9518	-0.30%
1995-09-01	0	16.90	-	16.90	16.90	17.00	41,400	700,620	16.923	5.019	-	5.019	5.019	5.048	139,413	5.0255	-0.82%
1995-08-31	0	17.10	16.75	17.10	16.95	17.10	427,000	7,245,700	16.969	5.060	4.957	5.060	5.016	5.060	1,442,975	5.0214	0.59%
1995-08-30	0	17.00	17.00	17.30	17.00	17.30	110,750	1,885,600	17.026	5.031	5.031	5.119	5.031	5.119	374,261	5.0382	-1.45%
1995-08-29	0	17.25	-	17.25	17.25	17.50	5,000	87,000	17.400	5.105	-	5.105	5.105	5.179	16,897	5.1489	-1.43%
1995-08-25	0	17.50	-	17.50	17.45	17.60	156,880	2,748,502	17.520	5.179	-	5.179	5.164	5.208	530,150	5.1844	0.00%
1995-08-24	0	17.50	17.45	17.50	17.45	17.80	582,400	10,207,460	17.527	5.179	5.164	5.179	5.164	5.267	1,968,123	5.1864	0.00%
1995-08-23	0	17.50	17.50	17.70	16.35	17.50	1,497,000	25,199,900	16.834	5.179	5.179	5.238	4.838	5.179	5,058,861	4.9813	8.02%
1995-08-22	0	16.20	16.15	16.20	16.15	16.60	36,000	586,950	16.304	4.794	4.779	4.794	4.779	4.912	121,656	4.8247	-2.11%
1995-08-21	0	16.55	16.40	16.55	16.50	16.70	140,000	2,319,650	16.569	4.897	4.853	4.897	4.883	4.942	473,107	4.9030	-1.49%
1995-08-18	0	16.80	16.50	16.80	16.00	16.80	886,125	14,591,138	16.466	4.971	4.883	4.971	4.735	4.971	2,994,511	4.8726	5.00%
1995-08-17	0	16.00	16.00	16.15	16.00	16.10	32,000	514,450	16.077	4.735	4.735	4.779	4.735	4.764	108,139	4.7573	-1.23%
1995-08-16	0	16.20	16.20	16.30	15.80	16.25	1,323,000	21,268,150	16.076	4.794	4.794	4.823	4.675	4.809	4,470,857	4.7571	2.53%
1995-08-15	0	15.80	15.75	15.80	15.75	15.85	185,850	2,940,005	15.819	4.675	4.661	4.675	4.661	4.690	628,049	4.6812	0.64%
1995-08-14	0	15.70	15.70	15.85	15.50	15.70	40,500	631,750	15.599	4.646	4.646	4.690	4.587	4.646	136,863	4.6159	1.29%
1995-08-11	0	15.50	15.50	15.60	15.45	15.65	93,000	1,450,150	15.593	4.587	4.587	4.616	4.572	4.631	314,278	4.6142	-2.21%
1995-08-10	0	15.85	15.70	15.85	15.90	15.90	35,000	556,500	15.900	4.690	4.646	4.690	4.705	4.705	118,277	4.7051	-0.63%
1995-08-09	0	15.95	15.85	15.95	15.85	15.95	38,000	603,850	15.891	4.720	4.690	4.720	4.690	4.720	128,415	4.7023	0.00%
1995-08-08	0	15.95	15.90	16.00	15.95	16.00	107,000	1,710,500	15.986	4.720	4.705	4.735	4.720	4.735	361,589	4.7305	0.31%
1995-08-07	0	15.90	15.85	15.95	15.90	15.95	68,250	1,085,275	15.901	4.705	4.690	4.720	4.705	4.720	230,639	4.7055	-0.31%
1995-08-04	0	15.95	15.70	15.95	15.80	15.95	79,000	1,252,200	15.851	4.720	4.646	4.720	4.675	4.720	266,967	4.6905	0.31%
1995-08-03	0	15.90	-	15.90	15.95	16.00	44,000	702,800	15.973	4.705	-	4.705	4.720	4.735	148,691	4.7266	-0.31%
1995-08-02	0	15.95	15.90	15.95	15.90	15.95	7,000	111,400	15.914	4.720	4.705	4.720	4.705	4.720	23,655	4.7093	-0.31%
1995-08-01	0	16.00	-	16.00	15.95	16.00	8,000	127,850	15.981	4.735	-	4.735	4.720	4.735	27,035	4.7291	0.00%
1995-07-31	0	16.00	-	16.05	15.95	16.00	49,250	787,175	15.983	4.735	-	4.749	4.720	4.735	166,432	4.7297	0.00%
1995-07-28	0	16.00	15.75	16.00	15.70	16.00	20,000	315,100	15.755	4.735	4.661	4.735	4.646	4.735	67,587	4.6622	0.00%
1995-07-27	0	16.00	-	16.00	16.00	16.00	4,000	64,000	16.000	4.735	-	4.735	4.735	4.735	13,517	4.7347	0.31%
1995-07-26	0	15.95	-	15.95	15.90	16.00	56,575	900,484	15.917	4.720	-	4.720	4.705	4.735	191,186	4.7100	0.00%
1995-07-25	0	15.95	-	15.95	15.90	16.10	25,000	399,200	15.968	4.720	-	4.720	4.705	4.764	84,483	4.7252	0.63%
1995-07-24	0	15.85	-	15.85	15.80	15.90	23,400	370,270	15.824	4.690	-	4.690	4.675	4.705	79,076	4.6824	-0.94%
1995-07-21	0	16.00	-	16.00	-	-	0	0	-	4.735	-	4.735	-	-	0	-	-0.62%
1995-07-20	0	16.10	16.10	16.15	16.00	16.10	177,500	2,849,350	16.053	4.764	4.764	4.779	4.735	4.764	599,832	4.7503	0.63%
1995-07-19	0	16.00	15.50	16.00	15.50	16.00	16,000	254,500	15.906	4.735	4.587	4.735	4.587	4.735	54,069	4.7069	0.00%
1995-07-18	0	16.00	-	16.10	16.00	16.00	13,400	214,240	15.988	4.735	-	4.764	4.735	4.735	45,283	4.7311	-0.62%
1995-07-17	0	16.10	-	16.10	-	-	0	0	-	4.764	-	4.764	-	-	0	-	0.00%
1995-07-14	0	16.10	-	16.10	16.10	16.10	11,000	177,100	16.100	4.764	-	4.764	4.764	4.764	37,173	4.7643	-0.31%
1995-07-13	0	16.15	16.15	16.20	16.05	16.25	111,140	1,797,212	16.171	4.779	4.779	4.794	4.749	4.809	375,579	4.7852	0.94%
1995-07-12	0	16.00	15.95	16.00	16.00	16.10	119,900	1,918,450	16.000	4.735	4.720	4.735	4.735	4.764	405,182	4.7348	0.00%
1995-07-11	0	16.00	15.90	16.00	16.00	16.00	6,000	96,000	16.000	4.735	4.705	4.735	4.735	4.735	20,276	4.7347	0.00%
1995-07-10	0	16.00	16.00	16.20	15.90	16.00	152,184	2,417,634	15.886	4.735	4.735	4.794	4.705	4.735	514,280	4.7010	0.31%
1995-07-07	0	15.95	15.90	15.95	15.95	16.15	57,000	918,950	16.122	4.720	4.705	4.720	4.720	4.779	192,622	4.7707	0.00%
1995-07-06	0	15.95	15.95	16.15	15.95	16.35	70,000	1,131,700	16.167	4.720	4.720	4.779	4.720	4.838	236,553	4.7841	-1.24%
1995-07-05	0	16.15	16.00	16.15	16.00	16.20	441,000	7,107,600	16.117	4.779	4.735	4.779	4.735	4.794	1,490,286	4.7693	1.25%
1995-07-04	0	15.95	15.90	16.00	15.95	15.95	55,000	877,250	15.950	4.720	4.705	4.735	4.720	4.720	185,863	4.7199	0.31%
1995-07-03	0	15.90	-	15.90	15.90	15.90	92,060	1,463,730	15.900	4.705	-	4.705	4.705	4.705	311,101	4.7050	0.63%
1995-06-30	0	15.80	15.75	15.80	15.70	15.80	41,000	647,300	15.788	4.675	4.661	4.675	4.646	4.675	138,553	4.6719	-0.63%
1995-06-29	0	15.90	-	16.00	15.90	16.10	135,000	2,150,500	15.930	4.705	-	4.735	4.705	4.764	456,210	4.7138	-0.63%
1995-06-28	0	16.00	15.80	16.00	16.00	16.00	94,000	1,504,000	16.000	4.735	4.675	4.735	4.735	4.735	317,657	4.7347	0.00%
1995-06-27	0	16.00	15.70	16.00	15.65	16.00	46,000	734,950	15.977	4.735	4.646	4.735	4.631	4.735	155,449	4.7279	2.24%
1995-06-26	0	15.65	-	-	15.65	15.65	64,400	1,007,860	15.650	4.631	-	-	4.631	4.631	217,629	4.6311	-0.95%
1995-06-23	0	15.80	15.80	15.90	15.80	16.00	27,000	427,800	15.844	4.675	4.675	4.705	4.675	4.735	91,242	4.6886	-1.25%
1995-06-22	0	16.00	15.90	16.00	16.00	16.10	169,000	2,706,750	16.016	4.735	4.705	4.735	4.735	4.764	571,107	4.7395	0.00%
1995-06-21	0	16.00	16.00	16.05	15.60	16.00	71,700	1,126,700	15.714	4.735	4.735	4.749	4.616	4.735	242,298	4.6501	2.56%
1995-06-20	0	15.60	15.50	15.60	15.40	15.60	26,000	402,100	15.465	4.616	4.587	4.616	4.557	4.616	87,863	4.5765	1.96%
1995-06-16	0	15.30	15.30	15.35	15.15	15.30	92,000	1,400,950	15.228	4.528	4.528	4.542	4.483	4.528	310,899	4.5061	0.99%
1995-06-15	0	15.15	14.95	15.15	15.15	15.15	1,000	15,150	15.150	4.483	4.424	4.483	4.483	4.483	3,379	4.4831	0.00%
1995-06-14	0	15.15	15.05	15.15	15.00	15.15	36,000	542,250	15.063	4.483	4.454	4.483	4.439	4.483	121,656	4.4572	1.68%
1995-06-13	0	14.90	14.80	15.20	14.80	15.15	97,230	1,461,889	15.035	4.409	4.380	4.498	4.380	4.483	328,573	4.4492	-1.32%
1995-06-12	0	15.10	15.10	15.20	15.10	15.10	30,000	453,000	15.100	4.468	4.468	4.498	4.468	4.468	101,380	4.4683	0.00%
1995-06-09	0	15.10	15.05	15.15	15.10	15.15	34,000	514,400	15.129	4.468	4.454	4.483	4.468	4.483	114,897	4.4770	-0.33%
1995-06-08	0	15.15	14.95	15.15	15.15	15.15	10,000	151,500	15.150	4.483	4.424	4.483	4.483	4.483	33,793	4.4831	-0.33%
1995-06-07	0	15.20	14.90	15.40	-	-	0	0	-	4.498	4.409	4.557	-	-	0	-	0.00%
1995-06-06	0	15.20	15.10	15.30	15.20	15.20	22,000	334,400	15.200	4.498	4.468	4.528	4.498	4.498	74,345	4.4979	-0.65%
1995-06-05	0	15.30	15.25	15.30	15.25	15.35	350,020	5,355,344	15.300	4.528	4.513	4.528	4.513	4.542	1,182,834	4.5276	-0.33%
1995-06-01	0	15.35	15.30	15.40	15.35	15.50	166,000	2,560,050	15.422	4.542	4.528	4.557	4.542	4.587	560,969	4.5636	-0.32%
1995-05-31	0	15.40	15.10	15.40	15.00	15.40	169,400	2,565,350	15.144	4.557	4.468	4.557	4.439	4.557	572,459	4.4813	2.67%
1995-05-30	0	15.00	14.75	15.00	14.70	15.10	41,000	607,700	14.822	4.439	4.365	4.439	4.350	4.468	138,553	4.3861	0.67%
1995-05-29	0	14.90	14.90	15.00	14.90	15.05	6,000	90,000	15.000	4.409	4.409	4.439	4.409	4.454	20,276	4.4387	-1.00%
1995-05-26	0	15.05	14.85	15.05	15.00	15.10	48,220	726,396	15.064	4.454	4.394	4.454	4.439	4.468	162,951	4.4577	0.33%
1995-05-25	0	15.00	14.95	-	14.95	15.00	42,000	629,000	14.976	4.439	4.424	-	4.424	4.439	141,932	4.4317	0.33%
1995-05-24	0	14.95	14.70	15.00	14.70	15.00	122,280	1,828,204	14.951	4.424	4.350	4.439	4.350	4.439	413,225	4.4242	1.70%
1995-05-23	0	14.70	14.60	14.90	14.70	14.70	21,000	308,700	14.700	4.350	4.320	4.409	4.350	4.350	70,966	4.3500	-1.34%
1995-05-22	0	14.90	14.70	15.10	-	-	0	0	-	4.409	4.350	4.468	-	-	0	-	0.00%
1995-05-19	0	14.90	14.75	15.05	14.90	14.90	5,000	74,500	14.900	4.409	4.365	4.454	4.409	4.409	16,897	4.4092	-1.32%
1995-05-18	0	15.10	14.90	15.10	-	-	40,000	600,000	15.000	4.468	4.409	4.468	-	-	135,173	4.4387	0.00%
1995-05-17	0	15.10	14.70	15.10	14.80	15.10	24,000	358,000	14.917	4.468	4.350	4.468	4.380	4.468	81,104	4.4141	0.67%
1995-05-16	0	15.00	14.80	15.10	15.00	15.00	204,000	3,039,800	14.901	4.439	4.380	4.468	4.439	4.439	689,384	4.4094	1.35%
1995-05-15	0	14.80	14.80	15.10	14.75	15.10	131,000	1,951,850	14.900	4.380	4.380	4.468	4.365	4.468	442,693	4.4090	-1.99%
1995-05-12	0	15.10	14.90	15.10	15.00	15.10	101,000	1,522,200	15.071	4.468	4.409	4.468	4.439	4.468	341,313	4.4598	0.67%
1995-05-11	0	15.00	14.85	15.00	14.80	15.00	88,000	1,312,040	14.910	4.439	4.394	4.439	4.380	4.439	297,381	4.4120	1.35%
1995-05-10	0	14.80	14.60	15.00	14.80	15.00	11,000	163,900	14.900	4.380	4.320	4.439	4.380	4.439	37,173	4.4092	-1.66%
1995-05-09	0	15.05	-	15.05	15.00	15.05	8,000	120,300	15.038	4.454	-	4.454	4.439	4.454	27,035	4.4498	0.00%
1995-05-08	0	15.05	-	15.05	-	-	0	0	-	4.454	-	4.454	-	-	0	-	-0.33%
1995-05-05	0	15.10	14.80	15.10	-	-	0	0	-	4.468	4.380	4.468	-	-	0	-	0.00%
1995-05-04	0	15.10	15.00	15.10	14.90	15.10	45,936	688,407	14.986	4.468	4.439	4.468	4.409	4.468	155,233	4.4347	2.03%
1995-05-03	0	14.80	14.80	15.00	14.80	14.80	6,000	88,800	14.800	4.380	4.380	4.439	4.380	4.380	20,276	4.3796	-0.34%
1995-05-02	0	14.85	14.85	14.95	14.80	14.85	45,200	669,360	14.809	4.394	4.394	4.424	4.380	4.394	152,746	4.3822	0.34%
1995-05-01	0	14.80	14.80	15.00	14.80	15.00	68,000	1,018,400	14.976	4.380	4.380	4.439	4.380	4.439	229,795	4.4318	-1.99%
1995-04-28	0	15.10	15.10	15.20	15.00	15.10	202,000	3,047,850	15.088	4.468	4.468	4.498	4.439	4.468	682,625	4.4649	0.33%
1995-04-27	0	15.05	-	15.05	14.80	15.10	51,000	762,100	14.943	4.454	-	4.454	4.380	4.468	172,346	4.4219	1.69%
1995-04-26	0	14.80	14.30	14.80	14.60	14.80	24,000	354,200	14.758	4.380	4.232	4.380	4.320	4.380	81,104	4.3672	0.00%
1995-04-25	0	14.80	14.80	15.00	14.80	15.00	20,000	298,000	14.900	4.380	4.380	4.439	4.380	4.439	67,587	4.4092	-1.99%
1995-04-24	0	15.10	-	15.10	15.10	15.10	32,000	483,200	15.100	4.468	-	4.468	4.468	4.468	108,139	4.4683	0.00%
1995-04-21	0	15.10	14.90	15.10	15.10	15.10	36,000	543,600	15.100	4.468	4.409	4.468	4.468	4.468	121,656	4.4683	0.00%
1995-04-20	0	15.10	15.00	15.10	15.00	15.10	103,000	1,553,200	15.080	4.468	4.439	4.468	4.439	4.468	348,071	4.4623	0.00%
1995-04-19	0	15.10	15.10	15.15	15.10	15.10	30,000	453,000	15.100	4.468	4.468	4.483	4.468	4.468	101,380	4.4683	-0.66%
1995-04-18	0	15.20	15.00	15.20	-	-	0	0	-	4.498	4.439	4.498	-	-	0	-	0.00%
1995-04-13	0	15.20	15.20	-	15.20	15.20	5,000	76,000	15.200	4.498	4.498	-	4.498	4.498	16,897	4.4979	1.00%
1995-04-12	0	15.05	15.00	15.10	15.00	15.05	30,000	450,250	15.008	4.454	4.439	4.468	4.439	4.454	101,380	4.4412	0.33%
1995-04-11	0	15.00	-	15.00	15.00	15.05	13,000	195,250	15.019	4.439	-	4.439	4.439	4.454	43,931	4.4444	-0.66%
1995-04-10	0	15.10	-	15.10	-	-	0	0	-	4.468	-	4.468	-	-	0	-	-1.31%
1995-04-07	0	15.30	15.00	15.30	-	-	0	0	-	4.528	4.439	4.528	-	-	0	-	-0.97%
1995-04-06	0	15.45	-	15.50	15.20	15.50	41,000	626,950	15.291	4.572	-	4.587	4.498	4.587	138,553	4.5250	1.64%
1995-04-04	0	15.20	15.20	15.25	15.20	15.20	48,140	731,672	15.199	4.498	4.498	4.513	4.498	4.498	162,681	4.4976	0.00%
1995-04-03	0	15.20	15.20	-	15.20	15.20	10,000	152,000	15.200	4.498	4.498	-	4.498	4.498	33,793	4.4979	1.00%
1995-03-31	0	15.05	15.05	15.10	15.05	15.05	7,000	105,350	15.050	4.454	4.454	4.468	4.454	4.454	23,655	4.4535	0.00%
1995-03-30	0	15.05	15.05	15.15	15.05	15.20	119,960	1,805,156	15.048	4.454	4.454	4.483	4.454	4.498	405,385	4.4529	-0.66%
1995-03-29	0	15.15	15.15	-	15.10	15.20	180,000	2,726,700	15.148	4.483	4.483	-	4.468	4.498	608,280	4.4826	-0.33%
1995-03-28	0	15.20	15.10	15.20	15.15	15.30	92,000	1,401,350	15.232	4.498	4.468	4.498	4.483	4.528	310,899	4.5074	-0.65%
1995-03-27	0	15.30	-	15.30	15.20	15.30	103,320	1,574,204	15.236	4.528	-	4.528	4.498	4.528	349,153	4.5086	1.32%
1995-03-24	0	15.10	14.50	15.10	14.95	15.20	72,000	1,052,750	14.622	4.468	4.291	4.468	4.424	4.498	243,312	4.3267	-0.66%
1995-03-23	0	15.20	14.85	15.20	14.80	15.20	104,140	1,554,073	14.923	4.498	4.394	4.498	4.380	4.498	351,924	4.4159	3.05%
1995-03-22	0	14.75	14.45	14.75	14.45	14.75	84,000	1,218,300	14.504	4.365	4.276	4.365	4.276	4.365	283,864	4.2918	0.00%
1995-03-21	0	14.75	14.70	15.00	14.75	14.85	52,000	767,900	14.767	4.365	4.350	4.439	4.365	4.394	175,725	4.3699	0.68%
1995-03-20	0	14.65	14.65	14.70	14.60	14.70	79,000	1,157,400	14.651	4.335	4.335	4.350	4.320	4.350	266,967	4.3354	0.00%
1995-03-17	0	14.65	14.45	14.85	14.65	15.00	22,000	327,050	14.866	4.335	4.276	4.394	4.335	4.439	74,345	4.3991	-1.01%
1995-03-16	0	14.80	14.80	15.50	14.80	14.80	12,000	177,600	14.800	4.380	4.380	4.587	4.380	4.380	40,552	4.3796	0.00%
1995-03-15	0	14.80	14.45	14.80	14.45	14.90	114,000	1,676,600	14.707	4.380	4.276	4.380	4.276	4.409	385,244	4.3520	1.37%
1995-03-14	0	14.60	14.60	14.70	14.60	14.70	51,340	749,860	14.606	4.320	4.320	4.350	4.320	4.350	173,495	4.3221	-2.67%
1995-03-13	0	15.00	14.70	15.00	14.80	15.00	22,000	328,000	14.909	4.439	4.350	4.439	4.380	4.439	74,345	4.4118	1.35%
1995-03-10	0	14.80	14.80	-	14.70	14.70	1,000	14,700	14.700	4.380	4.380	-	4.350	4.350	3,379	4.3500	0.68%
1995-03-09	0	14.70	14.70	-	14.70	14.90	77,000	1,145,300	14.874	4.350	4.350	-	4.350	4.409	260,209	4.4015	-1.34%
1995-03-08	0	14.90	14.90	15.20	14.90	15.00	15,500	231,775	14.953	4.409	4.409	4.498	4.409	4.439	52,380	4.4249	-2.30%
1995-03-07	0	15.25	15.05	-	-	-	233,280	3,522,528	15.100	4.513	4.454	-	-	-	788,331	4.4683	0.00%
1995-03-06	0	15.25	15.25	15.50	14.95	15.30	85,000	1,286,500	15.135	4.513	4.513	4.587	4.424	4.528	287,243	4.4788	1.67%
1995-03-03	0	15.00	15.00	15.50	15.00	15.50	42,000	635,700	15.136	4.439	4.439	4.587	4.439	4.587	141,932	4.4789	-5.06%
1995-03-02	0	15.80	-	15.80	-	-	0	0	-	4.675	-	4.675	-	-	0	-	0.00%
1995-03-01	0	15.80	15.45	15.80	15.50	15.80	235,770	3,710,881	15.739	4.675	4.572	4.675	4.587	4.675	796,745	4.6576	0.64%
1995-02-28	0	15.70	15.30	15.90	15.15	15.70	78,000	1,199,300	15.376	4.646	4.528	4.705	4.483	4.646	263,588	4.5499	3.63%
1995-02-27	0	15.15	-	15.15	-	-	0	0	-	4.483	-	4.483	-	-	0	-	-2.26%
1995-02-24	0	15.50	15.00	15.50	15.40	15.50	4,000	61,700	15.425	4.587	4.439	4.587	4.557	4.587	13,517	4.5645	1.97%
1995-02-23	0	15.20	15.10	-	-	-	0	0	-	4.498	4.468	-	-	-	0	-	0.00%
1995-02-22	0	15.20	15.00	15.20	15.20	15.20	45,000	684,000	15.200	4.498	4.439	4.498	4.498	4.498	152,070	4.4979	-0.65%
1995-02-21	0	15.30	15.20	15.50	-	-	0	0	-	4.528	4.498	4.587	-	-	0	-	0.00%
1995-02-20	0	15.30	15.25	15.35	15.30	15.40	132,700	2,034,430	15.331	4.528	4.513	4.542	4.528	4.557	448,437	4.5367	-0.65%
1995-02-17	0	15.40	15.40	15.50	15.25	15.40	44,000	674,550	15.331	4.557	4.557	4.587	4.513	4.557	148,691	4.5366	0.65%
1995-02-16	0	15.30	15.20	15.50	15.30	15.30	34,000	520,200	15.300	4.528	4.498	4.587	4.528	4.528	114,897	4.5275	0.00%
1995-02-15	0	15.30	15.05	-	15.10	15.30	33,750	513,025	15.201	4.528	4.454	-	4.468	4.528	114,052	4.4981	1.32%
1995-02-14	0	15.10	15.10	15.15	15.10	15.15	33,000	499,450	15.135	4.468	4.468	4.483	4.468	4.483	111,518	4.4786	-0.66%
1995-02-13	0	15.20	15.00	15.30	15.15	15.20	30,000	455,250	15.175	4.498	4.439	4.528	4.483	4.498	101,380	4.4905	0.00%
1995-02-10	0	15.20	15.15	15.20	15.15	15.25	77,000	1,169,050	15.182	4.498	4.483	4.498	4.483	4.513	260,209	4.4927	-0.65%
1995-02-09	0	15.30	15.15	15.45	-	-	0	0	-	4.528	4.483	4.572	-	-	0	-	0.00%
1995-02-08	0	15.30	15.05	15.30	14.90	15.30	131,000	1,987,450	15.171	4.528	4.454	4.528	4.409	4.528	442,693	4.4895	2.00%
1995-02-07	0	15.00	14.95	-	15.00	15.10	357,680	5,387,046	15.061	4.439	4.424	-	4.439	4.468	1,208,720	4.4568	0.00%
1995-02-06	0	15.00	15.00	15.10	14.00	15.00	123,000	1,810,150	14.717	4.439	4.439	4.468	4.143	4.439	415,658	4.3549	6.76%
1995-02-03	0	14.05	-	14.10	13.70	14.20	97,000	1,366,400	14.087	4.158	-	4.172	4.054	4.202	327,795	4.1685	4.07%
1995-01-30	0	13.50	13.50	13.90	12.90	13.70	15,650	202,355	12.930	3.995	3.995	4.113	3.817	4.054	52,887	3.8262	4.65%
1995-01-27	0	12.90	12.90	13.50	12.70	13.40	69,000	895,100	12.972	3.817	3.817	3.995	3.758	3.965	233,174	3.8388	-7.19%
1995-01-26	0	13.90	13.90	14.10	13.30	14.30	519,000	7,402,300	14.263	4.113	4.113	4.172	3.936	4.232	1,753,874	4.2205	6.92%
1995-01-25	0	13.00	12.80	13.20	12.70	13.00	15,000	191,400	12.760	3.847	3.788	3.906	3.758	3.847	50,690	3.7759	1.56%
1995-01-24	0	12.80	12.70	12.80	12.50	12.80	11,000	139,600	12.691	3.788	3.758	3.788	3.699	3.788	37,173	3.7554	0.79%
1995-01-23	0	12.70	12.70	13.60	12.70	12.70	7,000	88,900	12.700	3.758	3.758	4.024	3.758	3.758	23,655	3.7581	-6.62%
1995-01-20	0	13.60	13.20	13.60	13.60	13.60	6,000	81,600	13.600	4.024	3.906	4.024	4.024	4.024	20,276	4.0245	-1.45%
1995-01-19	0	13.80	-	13.80	13.80	14.00	3,000	41,800	13.933	4.084	-	4.084	4.084	4.143	10,138	4.1231	-4.17%
1995-01-18	0	14.40	14.00	14.40	14.00	14.50	96,000	1,362,500	14.193	4.261	4.143	4.261	4.143	4.291	324,416	4.1999	3.23%
1995-01-17	0	13.95	13.95	14.50	13.95	13.95	4,000	55,800	13.950	4.128	4.128	4.291	4.128	4.128	13,517	4.1280	0.36%
1995-01-16	0	13.90	-	-	13.80	14.00	52,000	723,000	13.904	4.113	-	-	4.084	4.143	175,725	4.1144	0.72%
1995-01-13	0	13.80	13.70	14.00	13.80	14.00	78,000	1,088,800	13.959	4.084	4.054	4.143	4.084	4.143	263,588	4.1307	-4.83%
1995-01-12	0	14.50	14.50	14.90	14.50	14.50	59,050	853,700	14.457	4.291	4.291	4.409	4.291	4.291	199,550	4.2781	-0.68%
1995-01-11	0	14.60	14.50	14.90	14.20	15.10	255,000	3,719,400	14.586	4.320	4.291	4.409	4.202	4.468	861,730	4.3162	2.82%
1995-01-10	0	14.20	14.10	14.20	13.80	14.20	519,000	7,233,800	13.938	4.202	4.172	4.202	4.084	4.202	1,753,874	4.1245	1.43%
1995-01-09	0	14.00	14.00	14.05	13.45	14.15	300,000	4,169,350	13.898	4.143	4.143	4.158	3.980	4.187	1,013,800	4.1126	1.08%
1995-01-06	0	13.85	13.50	13.85	13.85	13.85	24,000	332,400	13.850	4.098	3.995	4.098	4.098	4.098	81,104	4.0984	-4.15%
1995-01-05	0	14.45	14.45	14.50	14.00	14.50	235,000	3,363,200	14.311	4.276	4.276	4.291	4.143	4.291	794,143	4.2350	-0.14%
1995-01-04	0	14.50	14.30	14.55	14.50	16.00	217,000	3,186,700	14.685	4.282	4.223	4.297	4.282	4.725	734,836	4.3366	-13.17%
1995-01-03	0	16.70	-	16.70	16.70	16.70	7,000	116,900	16.700	4.932	-	4.932	4.932	4.932	23,704	4.9316	-0.60%
1994-12-30	0	16.80	-	16.85	16.80	17.00	92,000	1,554,950	16.902	4.961	-	4.976	4.961	5.020	311,543	4.9911	-0.59%
1994-12-29	0	16.90	-	16.90	-	-	0	0	-	4.991	-	4.991	-	-	0	-	-0.59%
1994-12-28	0	17.00	-	17.00	-	-	0	0	-	5.020	-	5.020	-	-	0	-	0.00%
1994-12-23	0	17.00	-	17.00	-	-	0	0	-	5.020	-	5.020	-	-	0	-	-1.16%
1994-12-22	0	17.20	-	17.20	-	-	0	0	-	5.079	-	5.079	-	-	0	-	0.00%
1994-12-21	0	17.20	-	17.30	17.20	17.70	110,000	1,915,450	17.413	5.079	-	5.109	5.079	5.227	372,497	5.1422	-0.58%
1994-12-20	0	17.30	17.30	-	16.80	17.30	123,000	2,091,600	17.005	5.109	5.109	-	4.961	5.109	416,520	5.0216	2.98%
1994-12-19	0	16.80	-	16.90	16.80	16.90	39,240	661,464	16.857	4.961	-	4.991	4.961	4.991	132,880	4.9779	0.60%
1994-12-16	0	16.70	-	16.85	16.70	16.75	51,200	855,280	16.705	4.932	-	4.976	4.932	4.946	173,381	4.9330	-0.30%
1994-12-15	0	16.75	16.60	16.85	16.60	16.90	67,500	1,132,050	16.771	4.946	4.902	4.976	4.902	4.991	228,578	4.9526	0.30%
1994-12-14	0	16.70	16.60	16.95	16.60	16.85	81,000	1,351,850	16.690	4.932	4.902	5.005	4.902	4.976	274,293	4.9285	-1.18%
1994-12-13	0	16.90	-	17.00	16.90	17.00	22,000	373,800	16.991	4.991	-	5.020	4.991	5.020	74,499	5.0175	-0.59%
1994-12-12	0	17.00	16.60	17.00	16.80	17.25	34,000	582,000	17.118	5.020	4.902	5.020	4.961	5.094	115,136	5.0549	-1.16%
1994-12-09	0	17.20	-	17.20	17.20	17.25	26,000	447,850	17.225	5.079	-	5.079	5.079	5.094	88,045	5.0866	-1.43%
1994-12-08	0	17.45	17.40	17.50	17.45	17.80	108,000	1,902,150	17.613	5.153	5.138	5.168	5.153	5.256	365,725	5.2010	-1.97%
1994-12-07	0	17.80	17.60	17.80	17.50	17.80	60,600	1,064,740	17.570	5.256	5.197	5.256	5.168	5.256	205,212	5.1885	2.89%
1994-12-06	0	17.30	-	17.30	17.20	17.40	17,000	294,300	17.312	5.109	-	5.109	5.079	5.138	57,568	5.1122	-0.29%
1994-12-05	0	17.35	17.35	17.50	17.35	17.50	60,000	1,043,000	17.383	5.124	5.124	5.168	5.124	5.168	203,180	5.1334	0.00%
1994-12-02	0	17.35	17.35	17.55	17.35	17.50	130,000	2,263,700	17.413	5.124	5.124	5.183	5.124	5.168	440,224	5.1422	-0.57%
1994-12-01	0	17.45	17.40	17.80	17.20	17.60	108,000	1,882,500	17.431	5.153	5.138	5.256	5.079	5.197	365,725	5.1473	2.65%
1994-11-30	0	17.00	17.00	17.25	16.50	17.05	121,000	2,030,700	16.783	5.020	5.020	5.094	4.873	5.035	409,747	4.9560	3.03%
1994-11-29	0	16.50	16.50	16.90	16.00	16.00	1,000	16,000	16.000	4.873	4.873	4.991	4.725	4.725	3,386	4.7249	0.92%
1994-11-28	0	16.35	16.30	-	16.25	16.35	38,000	617,850	16.259	4.828	4.813	-	4.799	4.828	128,681	4.8014	0.62%
1994-11-25	0	16.25	16.25	-	15.90	16.25	13,000	209,900	16.146	4.799	4.799	-	4.695	4.799	44,022	4.7680	1.56%
1994-11-24	0	16.00	16.00	-	15.75	16.20	31,000	493,250	15.911	4.725	4.725	-	4.651	4.784	104,977	4.6987	-3.61%
1994-11-23	0	16.60	16.60	16.80	16.40	16.80	29,000	485,000	16.724	4.902	4.902	4.961	4.843	4.961	98,204	4.9387	-4.60%
1994-11-22	0	17.40	17.40	-	17.20	17.20	32,000	550,400	17.200	5.138	5.138	-	5.079	5.079	108,363	5.0792	0.00%
1994-11-21	0	17.40	17.20	17.40	-	-	50,000	877,500	17.550	5.138	5.079	5.138	-	-	169,317	5.1826	-0.85%
1994-11-18	0	17.55	17.40	-	-	-	0	0	-	5.183	5.138	-	-	-	0	-	0.00%
1994-11-17	0	17.55	17.55	17.95	17.55	17.55	3,000	52,650	17.550	5.183	5.183	5.301	5.183	5.183	10,159	5.1826	-0.28%
1994-11-16	0	17.60	17.60	18.00	-	-	0	0	-	5.197	5.197	5.315	-	-	0	-	0.28%
1994-11-15	0	17.55	17.55	17.65	17.50	17.50	16,000	280,750	17.547	5.183	5.183	5.212	5.168	5.168	54,181	5.1817	0.29%
1994-11-14	0	17.50	17.40	17.60	17.40	17.50	12,000	209,800	17.483	5.168	5.138	5.197	5.138	5.168	40,636	5.1629	0.00%
1994-11-11	0	17.50	17.50	17.60	17.50	17.60	24,000	420,750	17.531	5.168	5.168	5.197	5.168	5.197	81,272	5.1771	-1.13%
1994-11-10	0	17.70	17.60	17.70	17.60	17.70	46,000	812,700	17.667	5.227	5.197	5.227	5.197	5.227	155,772	5.2173	0.00%
1994-11-09	0	17.70	17.70	18.00	17.70	18.05	78,000	1,394,700	17.881	5.227	5.227	5.315	5.227	5.330	264,134	5.2803	-1.67%
1994-11-08	0	18.00	18.00	18.20	18.00	18.10	27,890	501,975	17.998	5.315	5.315	5.375	5.315	5.345	94,445	5.3150	0.00%
1994-11-07	0	18.00	18.00	18.10	18.00	18.20	18,000	325,000	18.056	5.315	5.315	5.345	5.315	5.375	60,954	5.3319	-1.64%
1994-11-04	0	18.30	18.30	-	18.30	18.45	76,000	1,398,900	18.407	5.404	5.404	-	5.404	5.448	257,362	5.4355	-1.08%
1994-11-03	0	18.50	18.30	18.60	18.50	18.70	35,500	659,500	18.577	5.463	5.404	5.493	5.463	5.522	120,215	5.4860	-3.39%
1994-11-02	0	19.15	-	19.15	-	-	0	0	-	5.655	-	5.655	-	-	0	-	-0.78%
1994-11-01	0	19.30	-	19.40	19.30	19.50	36,000	698,300	19.397	5.699	-	5.729	5.699	5.758	121,908	5.7281	-0.52%
1994-10-31	0	19.40	19.40	19.50	19.10	19.50	97,000	1,872,900	19.308	5.729	5.729	5.758	5.640	5.758	328,475	5.7018	2.65%
1994-10-28	0	18.90	18.60	18.90	18.70	19.00	40,000	751,700	18.793	5.581	5.493	5.581	5.522	5.611	135,454	5.5495	0.53%
1994-10-27	0	18.80	18.70	19.00	18.80	19.00	659,300	12,459,990	18.899	5.552	5.522	5.611	5.552	5.611	2,232,613	5.5809	0.00%
1994-10-26	0	18.80	18.70	19.00	18.80	19.00	8,000	150,600	18.825	5.552	5.522	5.611	5.552	5.611	27,091	5.5591	-1.57%
1994-10-25	0	19.10	19.00	19.25	19.05	19.15	88,000	1,684,750	19.145	5.640	5.611	5.685	5.626	5.655	297,998	5.6536	-0.26%
1994-10-24	0	19.15	19.15	19.40	18.70	18.90	2,622,000	49,423,900	18.850	5.655	5.655	5.729	5.522	5.581	8,878,981	5.5664	0.26%
1994-10-21	0	19.10	18.90	19.50	-	-	0	0	-	5.640	5.581	5.758	-	-	0	-	0.00%
1994-10-20	0	19.10	19.00	19.60	19.00	19.20	61,000	1,162,600	19.059	5.640	5.611	5.788	5.611	5.670	206,567	5.6282	-1.55%
1994-10-19	0	19.40	-	19.80	19.30	19.60	107,000	2,077,600	19.417	5.729	-	5.847	5.699	5.788	362,338	5.7339	-2.27%
1994-10-18	0	19.85	19.80	20.10	19.15	20.10	373,000	7,305,250	19.585	5.862	5.847	5.936	5.655	5.936	1,263,104	5.7836	4.20%
1994-10-17	0	19.05	19.05	-	-	-	0	0	-	5.626	5.626	-	-	-	0	-	0.00%
1994-10-14	0	19.05	19.05	19.25	19.00	19.05	66,000	1,254,450	19.007	5.626	5.626	5.685	5.611	5.626	223,498	5.6128	0.79%
1994-10-12	0	18.90	18.70	-	-	-	0	0	-	5.581	5.522	-	-	-	0	-	0.00%
1994-10-11	0	18.90	18.90	19.20	18.40	19.00	71,000	1,336,200	18.820	5.581	5.581	5.670	5.434	5.611	240,430	5.5575	2.16%
1994-10-10	0	18.50	18.50	-	18.50	18.80	125,160	2,350,396	18.779	5.463	5.463	-	5.463	5.552	423,834	5.5456	-3.65%
1994-10-07	0	19.20	19.20	19.40	19.10	19.30	7,000	134,500	19.214	5.670	5.670	5.729	5.640	5.699	23,704	5.6741	-2.04%
1994-10-06	0	19.60	19.00	19.60	19.00	19.60	31,000	596,500	19.242	5.788	5.611	5.788	5.611	5.788	104,977	5.6822	1.03%
1994-10-05	0	19.40	19.40	19.80	19.40	19.80	22,000	432,600	19.664	5.729	5.729	5.847	5.729	5.847	74,499	5.8068	-2.51%
1994-10-04	0	19.90	19.80	20.00	19.90	19.90	23,000	457,700	19.900	5.877	5.847	5.906	5.877	5.877	77,886	5.8766	-0.50%
1994-10-03	0	20.00	19.85	20.00	19.90	20.40	128,000	2,575,700	20.123	5.906	5.862	5.906	5.877	6.024	433,451	5.9423	0.76%
1994-09-30	0	19.85	19.85	-	19.10	19.85	138,000	2,694,450	19.525	5.862	5.862	-	5.640	5.862	467,315	5.7658	3.12%
1994-09-29	0	19.25	19.15	19.50	19.25	19.25	5,000	96,250	19.250	5.685	5.655	5.758	5.685	5.685	16,932	5.6846	1.85%
1994-09-28	0	18.90	18.90	-	18.80	18.90	30,000	566,500	18.883	5.581	5.581	-	5.552	5.581	101,590	5.5763	0.53%
1994-09-27	0	18.80	18.80	-	18.80	18.90	13,000	245,400	18.877	5.552	5.552	-	5.552	5.581	44,022	5.5744	-1.57%
1994-09-26	0	19.10	19.00	-	19.00	19.10	48,000	915,600	19.075	5.640	5.611	-	5.611	5.640	162,544	5.6329	-1.04%
1994-09-23	0	19.30	19.30	-	19.20	19.30	7,000	135,000	19.286	5.699	5.699	-	5.670	5.699	23,704	5.6952	-1.03%
1994-09-22	0	19.50	19.50	19.90	19.20	19.70	74,000	1,438,400	19.438	5.758	5.758	5.877	5.670	5.817	250,589	5.7401	-2.74%
1994-09-20	0	20.05	19.90	20.10	20.00	20.10	43,000	861,400	20.033	5.921	5.877	5.936	5.906	5.936	145,613	5.9157	-0.25%
1994-09-19	0	20.10	20.00	20.10	20.10	20.15	23,000	462,800	20.122	5.936	5.906	5.936	5.936	5.950	77,886	5.9420	-0.25%
1994-09-16	0	20.15	20.15	20.20	20.00	20.20	47,000	942,400	20.051	5.950	5.950	5.965	5.906	5.965	159,158	5.9212	0.50%
1994-09-15	0	20.05	20.05	20.50	20.00	20.00	3,000	60,000	20.000	5.921	5.921	6.054	5.906	5.906	10,159	5.9061	0.25%
1994-09-14	0	20.00	20.00	20.30	20.00	20.30	35,000	708,000	20.229	5.906	5.906	5.995	5.906	5.995	118,522	5.9736	-1.48%
1994-09-13	0	20.30	20.25	20.30	20.05	20.30	92,300	1,870,350	20.264	5.995	5.980	5.995	5.921	5.995	312,559	5.9840	0.25%
1994-09-12	0	20.25	20.25	20.30	20.25	20.40	32,000	648,750	20.273	5.980	5.980	5.995	5.980	6.024	108,363	5.9868	-1.22%
1994-09-09	0	20.50	20.50	20.75	20.50	20.80	46,000	947,500	20.598	6.054	6.054	6.128	6.054	6.142	155,772	6.0826	-0.97%
1994-09-08	0	20.70	20.60	20.75	20.50	20.80	79,000	1,637,500	20.728	6.113	6.083	6.128	6.054	6.142	267,521	6.1210	0.49%
1994-09-07	0	20.60	20.60	20.80	20.40	20.80	206,000	4,245,500	20.609	6.083	6.083	6.142	6.024	6.142	697,586	6.0860	0.98%
1994-09-06	0	20.40	20.35	20.50	20.40	20.70	30,150	619,960	20.563	6.024	6.009	6.054	6.024	6.113	102,098	6.0722	-2.39%
1994-09-05	0	20.90	20.70	20.90	21.00	21.40	28,000	591,100	21.111	6.172	6.113	6.172	6.201	6.320	94,817	6.2341	-0.95%
1994-09-02	0	21.10	21.10	21.40	21.10	21.60	44,000	940,700	21.380	6.231	6.231	6.320	6.231	6.379	148,999	6.3135	-2.31%
1994-09-01	0	21.60	21.35	21.60	21.20	21.70	65,000	1,398,650	21.518	6.379	6.305	6.379	6.260	6.408	220,112	6.3543	1.22%
1994-08-31	0	21.40	-	21.40	21.00	21.40	85,000	1,806,900	21.258	6.302	-	6.302	6.184	6.302	288,648	6.2599	1.90%
1994-08-30	0	21.00	20.40	21.50	20.10	21.40	150,800	3,157,880	20.941	6.184	6.007	6.331	5.919	6.302	512,096	6.1666	5.00%
1994-08-26	0	20.00	19.80	20.30	20.00	20.00	4,000	80,000	20.000	5.890	5.831	5.978	5.890	5.890	13,583	5.8895	-1.96%
1994-08-25	0	20.40	-	20.40	-	-	0	0	-	6.007	-	6.007	-	-	0	-	-0.97%
1994-08-24	0	20.60	-	20.60	20.60	20.60	1,000	20,600	20.600	6.066	-	6.066	6.066	6.066	3,396	6.0662	0.49%
1994-08-23	0	20.50	-	20.60	20.50	20.70	22,500	462,350	20.549	6.037	-	6.066	6.037	6.096	76,407	6.0512	-0.49%
1994-08-22	0	20.60	20.60	20.70	20.55	20.60	14,000	288,050	20.575	6.066	6.066	6.096	6.051	6.066	47,542	6.0588	0.24%
1994-08-19	0	20.55	20.50	-	20.55	20.55	5,000	102,750	20.550	6.051	6.037	-	6.051	6.051	16,979	6.0515	0.00%
1994-08-18	0	20.55	20.55	-	-	-	0	0	-	6.051	6.051	-	-	-	0	-	0.00%
1994-08-17	0	20.55	20.55	-	20.50	20.50	4,000	82,000	20.500	6.051	6.051	-	6.037	6.037	13,583	6.0368	1.23%
1994-08-16	0	20.30	20.30	20.80	20.30	20.80	6,000	123,800	20.633	5.978	5.978	6.125	5.978	6.125	20,375	6.0760	-2.87%
1994-08-15	0	20.90	20.80	20.95	20.90	21.00	9,000	188,850	20.983	6.155	6.125	6.169	6.155	6.184	30,563	6.1791	-0.95%
1994-08-12	0	21.10	-	21.10	-	-	2,000	42,200	21.100	6.213	-	6.213	-	-	6,792	6.2134	-2.31%
1994-08-11	0	21.60	-	21.60	21.60	21.70	16,000	347,100	21.694	6.361	-	6.361	6.361	6.390	54,334	6.3883	-0.46%
1994-08-10	0	21.70	-	21.70	20.90	21.70	27,000	577,200	21.378	6.390	-	6.390	6.155	6.390	91,688	6.2952	3.83%
1994-08-09	0	20.90	-	20.90	21.00	21.00	5,000	104,700	20.940	6.155	-	6.155	6.184	6.184	16,979	6.1663	-1.18%
1994-08-08	0	21.15	-	21.15	-	-	5,000	106,000	21.200	6.228	-	6.228	-	-	16,979	6.2429	-0.94%
1994-08-05	0	21.35	-	21.35	-	-	3,000	63,900	21.300	6.287	-	6.287	-	-	10,188	6.2723	0.00%
1994-08-04	0	21.35	-	21.40	21.35	21.40	28,000	598,450	21.373	6.287	-	6.302	6.287	6.302	95,084	6.2939	-0.23%
1994-08-03	0	21.40	-	21.40	21.30	21.90	148,000	3,204,900	21.655	6.302	-	6.302	6.272	6.449	502,587	6.3768	-1.15%
1994-08-02	0	21.65	21.75	21.80	21.60	21.75	101,000	2,188,750	21.671	6.375	6.405	6.420	6.361	6.405	342,982	6.3815	0.23%
1994-08-01	0	21.60	-	21.60	21.70	21.80	20,000	433,900	21.695	6.361	-	6.361	6.390	6.420	67,917	6.3887	0.47%
1994-07-29	0	21.50	21.20	-	21.00	21.50	63,000	1,327,000	21.063	6.331	6.243	-	6.184	6.331	213,939	6.2027	1.90%
1994-07-28	0	21.10	21.00	21.10	20.70	21.20	73,840	1,552,604	21.027	6.213	6.184	6.213	6.096	6.243	250,750	6.1918	1.93%
1994-07-27	0	20.70	20.50	-	20.40	20.70	25,000	513,000	20.520	6.096	6.037	-	6.007	6.096	84,897	6.0427	1.47%
1994-07-26	0	20.40	20.00	20.50	19.90	20.40	30,520	610,440	20.001	6.007	5.890	6.037	5.860	6.007	103,642	5.8899	0.49%
1994-07-25	0	20.30	-	20.30	20.30	20.30	12,000	243,600	20.300	5.978	-	5.978	5.978	5.978	40,750	5.9779	0.00%
1994-07-22	0	20.30	-	20.30	20.30	20.40	57,000	1,158,600	20.326	5.978	-	5.978	5.978	6.007	193,564	5.9856	0.00%
1994-07-21	0	20.30	20.00	20.30	20.10	21.00	139,000	2,857,100	20.555	5.978	5.890	5.978	5.919	6.184	472,025	6.0529	-4.69%
1994-07-20	0	21.30	-	21.30	21.30	21.80	22,000	474,600	21.573	6.272	-	6.272	6.272	6.420	74,709	6.3527	-1.39%
1994-07-19	0	21.60	-	21.60	-	-	0	0	-	6.361	-	6.361	-	-	0	-	0.00%
1994-07-18	0	21.60	-	21.60	21.70	21.70	1,000	21,700	21.700	6.361	-	6.361	6.390	6.390	3,396	6.3901	0.00%
1994-07-15	0	21.60	21.20	22.00	21.50	21.60	14,000	302,000	21.571	6.361	6.243	6.478	6.331	6.361	47,542	6.3523	1.41%
1994-07-14	0	21.30	21.20	21.60	21.20	21.40	133,100	2,827,670	21.245	6.272	6.243	6.361	6.243	6.302	451,989	6.2561	0.47%
1994-07-13	0	21.20	-	21.20	21.20	21.20	3,000	63,600	21.200	6.243	-	6.243	6.243	6.243	10,188	6.2429	-0.47%
1994-07-12	0	21.30	-	21.30	-	-	0	0	-	6.272	-	6.272	-	-	0	-	0.00%
1994-07-11	0	21.30	-	21.40	-	-	0	0	-	6.272	-	6.302	-	-	0	-	0.00%
1994-07-08	0	21.30	-	21.50	-	-	0	0	-	6.272	-	6.331	-	-	0	-	0.00%
1994-07-07	0	21.30	-	21.35	21.30	21.40	80,000	1,705,750	21.322	6.272	-	6.287	6.272	6.302	271,669	6.2788	-1.39%
1994-07-06	0	21.60	-	21.60	21.60	21.60	4,000	86,400	21.600	6.361	-	6.361	6.361	6.361	13,583	6.3607	-0.69%
1994-07-05	0	21.75	-	21.80	21.75	21.90	27,700	603,540	21.788	6.405	-	6.420	6.405	6.449	94,065	6.4162	0.93%
1994-07-04	0	21.55	21.55	-	21.15	21.40	19,000	404,150	21.271	6.346	6.346	-	6.228	6.302	64,521	6.2638	2.13%
1994-07-01	0	21.10	21.20	21.50	21.10	21.80	118,000	2,552,300	21.630	6.213	6.243	6.331	6.213	6.420	400,711	6.3694	-3.65%
1994-06-30	0	21.90	-	22.00	21.80	22.10	268,400	5,891,620	21.951	6.449	-	6.478	6.420	6.508	911,449	6.4640	0.46%
1994-06-29	0	21.80	-	21.80	21.30	21.80	21,000	455,000	21.667	6.420	-	6.420	6.272	6.420	71,313	6.3803	0.00%
1994-06-28	0	21.80	-	21.80	21.80	22.00	77,000	1,686,600	21.904	6.420	-	6.420	6.420	6.478	261,481	6.4502	-0.46%
1994-06-27	0	21.90	21.90	22.00	21.90	22.00	128,000	2,808,400	21.941	6.449	6.449	6.478	6.449	6.478	434,670	6.4610	0.46%
1994-06-24	0	21.80	21.80	22.20	21.80	22.00	11,000	240,000	21.818	6.420	6.420	6.537	6.420	6.478	37,354	6.4249	0.00%
1994-06-23	0	21.80	21.70	21.90	21.40	21.80	55,000	1,194,900	21.725	6.420	6.390	6.449	6.302	6.420	186,772	6.3976	1.40%
1994-06-22	0	21.50	21.50	21.60	21.40	21.50	30,000	644,000	21.467	6.331	6.331	6.361	6.302	6.331	101,876	6.3214	0.94%
1994-06-21	0	21.30	21.30	21.50	21.20	21.30	34,000	723,800	21.288	6.272	6.272	6.331	6.243	6.272	115,459	6.2689	0.00%
1994-06-20	0	21.30	21.00	21.40	21.30	21.30	1,000	21,300	21.300	6.272	6.184	6.302	6.272	6.272	3,396	6.2723	-0.47%
1994-06-17	0	21.40	21.20	21.40	20.60	21.40	83,800	1,765,080	21.063	6.302	6.243	6.302	6.066	6.302	284,573	6.2026	0.00%
1994-06-16	0	21.40	20.90	21.40	21.30	21.40	4,000	85,400	21.350	6.302	6.155	6.302	6.272	6.302	13,583	6.2871	-0.93%
1994-06-15	0	21.60	21.30	21.60	21.50	21.90	35,970	779,667	21.675	6.361	6.272	6.361	6.331	6.449	122,149	6.3829	0.00%
1994-06-10	0	21.60	21.60	22.20	21.00	21.50	33,000	698,400	21.164	6.361	6.361	6.537	6.184	6.331	112,063	6.2322	-2.26%
1994-06-09	0	22.10	22.00	22.10	22.10	22.20	16,000	354,100	22.131	6.508	6.478	6.508	6.508	6.537	54,334	6.5171	-0.45%
1994-06-08	0	22.20	21.90	22.30	22.20	22.20	23,000	510,600	22.200	6.537	6.449	6.567	6.537	6.537	78,105	6.5374	0.00%
1994-06-07	0	22.20	22.00	22.20	22.20	22.30	17,000	378,100	22.241	6.537	6.478	6.537	6.537	6.567	57,730	6.5495	-1.77%
1994-06-06	0	22.60	22.20	22.60	22.30	22.60	101,300	2,259,110	22.301	6.655	6.537	6.655	6.567	6.655	344,001	6.5672	1.35%
1994-06-03	0	22.30	22.30	22.50	22.10	22.60	280,400	6,294,780	22.449	6.567	6.567	6.626	6.508	6.655	952,199	6.6108	-0.45%
1994-06-02	0	22.40	22.10	22.40	22.40	22.50	48,940	1,097,280	22.421	6.596	6.508	6.596	6.596	6.626	166,193	6.6024	-2.61%
1994-06-01	0	23.00	22.00	23.00	22.00	23.00	35,000	783,900	22.397	6.773	6.478	6.773	6.478	6.773	118,855	6.5954	3.14%
1994-05-31	0	22.30	22.20	22.50	21.50	22.40	256,000	5,703,400	22.279	6.567	6.537	6.626	6.331	6.596	869,340	6.5606	1.36%
1994-05-30	0	22.00	22.00	22.80	22.00	22.80	8,000	179,200	22.400	6.478	6.478	6.714	6.478	6.714	27,167	6.5963	-1.79%
1994-05-27	0	22.40	22.40	22.70	22.40	22.70	6,000	135,900	22.650	6.596	6.596	6.685	6.596	6.685	20,375	6.6699	0.00%
1994-05-26	0	22.40	22.40	22.70	22.20	22.70	10,600	237,220	22.379	6.596	6.596	6.685	6.537	6.685	35,996	6.5902	0.00%
1994-05-25	0	22.40	22.40	22.80	22.40	22.90	31,000	698,900	22.545	6.596	6.596	6.714	6.596	6.744	105,272	6.6390	-0.88%
1994-05-24	0	22.60	22.40	22.60	22.40	22.60	35,000	790,000	22.571	6.655	6.596	6.655	6.596	6.655	118,855	6.6467	0.00%
1994-05-23	0	22.60	22.50	22.70	22.60	22.90	116,000	2,638,600	22.747	6.655	6.626	6.685	6.655	6.744	393,920	6.6983	-1.31%
1994-05-20	0	22.90	22.60	22.90	22.60	22.90	63,000	1,427,800	22.663	6.744	6.655	6.744	6.655	6.744	213,939	6.6739	3.15%
1994-05-19	0	22.20	22.00	22.40	22.20	22.40	5,000	111,600	22.320	6.537	6.478	6.596	6.537	6.596	16,979	6.5727	-2.20%
1994-05-18	0	22.70	22.60	22.80	22.00	22.90	275,000	6,236,800	22.679	6.685	6.655	6.714	6.478	6.744	933,862	6.6785	4.13%
1994-05-17	0	21.80	21.50	21.80	-	-	300	6,300	21.000	6.420	6.331	6.420	-	-	1,019	6.1840	-0.46%
1994-05-16	0	21.90	21.40	22.00	21.90	22.00	7,000	152,500	21.786	6.449	6.302	6.478	6.449	6.478	23,771	6.4154	0.92%
1994-05-13	0	21.70	21.70	21.90	21.70	21.90	29,000	632,600	21.814	6.390	6.390	6.449	6.390	6.449	98,480	6.4236	1.88%
1994-05-12	0	21.30	21.30	21.60	21.20	21.70	70,100	1,510,410	21.547	6.272	6.272	6.361	6.243	6.390	238,050	6.3449	-1.39%
1994-05-11	0	21.60	20.80	21.60	20.60	21.60	54,000	1,146,000	21.222	6.361	6.125	6.361	6.066	6.361	183,376	6.2494	5.37%
1994-05-10	0	20.50	20.30	20.60	20.30	20.60	70,000	1,432,300	20.461	6.037	5.978	6.066	5.978	6.066	237,710	6.0254	0.00%
1994-05-09	0	20.50	20.50	20.70	20.50	20.60	73,000	1,501,000	20.562	6.037	6.037	6.096	6.037	6.066	247,898	6.0549	-1.91%
1994-05-06	0	20.90	20.70	20.90	20.70	21.00	23,000	476,900	20.735	6.155	6.096	6.155	6.096	6.184	78,105	6.1059	1.46%
1994-05-05	0	20.60	20.60	20.80	20.60	21.00	100,200	2,078,820	20.747	6.066	6.066	6.125	6.066	6.184	340,265	6.1094	-0.48%
1994-05-04	0	20.70	20.60	21.20	20.70	20.70	48,000	993,600	20.700	6.096	6.066	6.243	6.096	6.096	163,001	6.0957	-1.43%
1994-05-03	0	21.00	21.00	21.10	20.90	21.10	42,000	880,400	20.962	6.184	6.184	6.213	6.155	6.213	142,626	6.1728	0.48%
1994-05-02	0	20.90	20.80	21.50	20.80	21.00	23,500	490,200	20.860	6.155	6.125	6.331	6.125	6.184	79,803	6.1426	0.00%
1994-04-29	0	20.90	20.80	20.90	20.80	21.20	143,000	2,996,700	20.956	6.155	6.125	6.155	6.125	6.243	485,608	6.1710	-0.95%
1994-04-28	0	21.10	21.10	21.40	21.00	21.10	25,000	525,500	21.020	6.213	6.213	6.302	6.184	6.213	84,897	6.1899	-0.94%
1994-04-27	0	21.30	21.30	21.40	21.00	21.40	18,000	383,100	21.283	6.272	6.272	6.302	6.184	6.302	61,125	6.2674	-0.47%
1994-04-26	0	21.40	21.30	21.50	21.40	21.40	12,000	256,800	21.400	6.302	6.272	6.331	6.302	6.302	40,750	6.3018	0.00%
1994-04-25	0	21.40	21.10	21.40	20.80	21.40	61,000	1,282,600	21.026	6.302	6.213	6.302	6.125	6.302	207,147	6.1917	0.94%
1994-04-22	0	21.20	21.00	21.20	21.10	21.20	114,960	2,431,480	21.151	6.243	6.184	6.243	6.213	6.243	390,388	6.2284	1.44%
1994-04-21	0	20.90	21.00	21.30	20.40	21.40	92,000	1,923,800	20.911	6.155	6.184	6.272	6.007	6.302	312,419	6.1578	-4.13%
1994-04-20	0	21.80	21.70	22.10	21.80	22.10	30,000	659,100	21.970	6.420	6.390	6.508	6.420	6.508	101,876	6.4696	-1.80%
1994-04-19	0	22.20	22.00	22.50	22.10	22.20	17,000	377,200	22.188	6.537	6.478	6.626	6.508	6.537	57,730	6.5339	-1.33%
1994-04-18	0	22.50	22.30	-	22.10	22.50	50,920	1,143,472	22.456	6.626	6.567	-	6.508	6.626	172,917	6.6128	0.00%
1994-04-15	0	22.50	22.50	22.70	22.50	22.90	13,000	295,100	22.700	6.626	6.626	6.685	6.626	6.744	44,146	6.6846	-2.17%
1994-04-14	0	23.00	22.90	23.50	23.00	23.50	18,000	415,000	23.056	6.773	6.744	6.920	6.773	6.920	61,125	6.7893	-2.13%
1994-04-13	0	23.50	23.20	23.50	22.70	23.50	1,282,000	28,658,000	22.354	6.920	6.832	6.920	6.685	6.920	4,353,493	6.5828	4.44%
1994-04-12	0	22.50	22.40	22.50	22.40	22.50	23,000	516,500	22.457	6.626	6.596	6.626	6.596	6.626	78,105	6.6129	0.00%
1994-04-11	0	22.50	22.30	22.50	22.30	22.50	14,000	312,600	22.329	6.626	6.567	6.626	6.567	6.626	47,542	6.5752	1.35%
1994-04-08	0	22.20	22.20	22.50	-	-	0	0	-	6.537	6.537	6.626	-	-	0	-	0.00%
1994-04-07	0	22.20	22.20	22.30	22.20	22.40	149,100	3,317,370	22.249	6.537	6.537	6.567	6.537	6.596	506,323	6.5519	-1.33%
1994-04-06	0	22.50	-	22.70	22.50	23.10	48,500	1,106,050	22.805	6.626	-	6.685	6.626	6.802	164,699	6.7156	-1.32%
1994-03-31	0	22.80	-	22.90	22.80	23.10	45,000	1,034,000	22.978	6.714	-	6.744	6.714	6.802	152,814	6.7664	-2.15%
1994-03-30	0	23.30	23.10	23.30	23.10	23.30	83,500	1,937,750	23.207	6.861	6.802	6.861	6.802	6.861	283,554	6.8338	0.43%
1994-03-29	0	23.20	23.00	23.40	23.00	23.20	76,000	1,762,200	23.187	6.832	6.773	6.891	6.773	6.832	258,085	6.8280	-0.85%
1994-03-28	0	23.40	23.20	23.40	22.90	23.40	25,260	586,802	23.230	6.891	6.832	6.891	6.744	6.891	85,779	6.8408	1.74%
1994-03-25	0	23.00	23.00	-	22.50	23.00	61,000	1,381,200	22.643	6.773	6.773	-	6.626	6.773	207,147	6.6677	1.77%
1994-03-24	0	22.60	22.60	-	22.40	23.00	26,000	587,200	22.585	6.655	6.655	-	6.596	6.773	88,292	6.6506	-3.00%
1994-03-23	0	23.30	23.10	23.30	23.00	23.30	85,000	1,966,200	23.132	6.861	6.802	6.861	6.773	6.861	288,648	6.8118	1.30%
1994-03-22	0	23.00	22.90	23.30	23.00	23.30	1,049,000	24,193,600	23.063	6.773	6.744	6.861	6.773	6.861	3,562,257	6.7916	-0.86%
1994-03-21	0	23.20	23.20	23.40	23.10	23.60	2,140,000	50,060,000	23.393	6.832	6.832	6.891	6.802	6.950	7,267,141	6.8885	-2.11%
1994-03-18	0	23.70	23.70	23.80	23.50	24.10	3,554,360	83,762,252	23.566	6.979	6.979	7.009	6.920	7.097	12,070,109	6.9396	-0.84%
1994-03-17	0	23.90	23.90	24.00	23.90	24.30	430,000	10,385,000	24.151	7.038	7.038	7.067	7.038	7.156	1,460,220	7.1119	-1.65%
1994-03-16	0	24.30	24.20	24.40	24.20	24.40	445,000	10,815,500	24.304	7.156	7.126	7.185	7.126	7.185	1,511,158	7.1571	0.00%
1994-03-15	0	24.30	24.20	24.40	24.20	24.40	762,000	18,506,000	24.286	7.156	7.126	7.185	7.126	7.185	2,587,645	7.1517	0.41%
1994-03-14	0	24.20	24.00	24.30	24.00	24.20	511,000	12,316,500	24.103	7.126	7.067	7.156	7.067	7.126	1,735,284	7.0977	0.83%
1994-03-11	0	24.00	24.00	24.10	23.80	24.40	230,000	5,511,700	23.964	7.067	7.067	7.097	7.009	7.185	781,048	7.0568	-0.83%
1994-03-10	0	24.20	24.30	24.50	24.20	24.30	979,000	23,752,000	24.261	7.126	7.156	7.215	7.126	7.156	3,324,547	7.1444	-0.41%
1994-03-09	0	24.30	24.20	24.40	24.20	24.30	302,000	7,311,600	24.211	7.156	7.126	7.185	7.126	7.156	1,025,550	7.1294	0.00%
1994-03-08	0	24.30	24.30	24.40	24.10	24.70	1,539,500	37,522,950	24.373	7.156	7.156	7.185	7.097	7.274	5,227,927	7.1774	0.00%
1994-03-07	0	24.30	24.30	24.40	24.00	24.70	1,764,240	42,926,112	24.331	7.156	7.156	7.185	7.067	7.274	5,991,112	7.1650	1.67%
1994-03-04	0	23.90	23.70	24.00	23.50	24.00	122,000	2,884,500	23.643	7.038	6.979	7.067	6.920	7.067	414,295	6.9624	1.70%
1994-03-03	0	23.50	23.50	23.60	23.40	23.90	556,000	13,151,000	23.653	6.920	6.920	6.950	6.891	7.038	1,888,098	6.9652	-2.08%
1994-03-02	0	24.00	23.90	24.00	23.60	24.00	827,000	19,669,700	23.784	7.067	7.038	7.067	6.950	7.067	2,808,376	7.0039	-0.83%
1994-03-01	0	24.20	24.20	24.40	23.90	24.40	612,820	14,752,070	24.072	7.126	7.126	7.185	7.038	7.185	2,081,051	7.0888	0.00%
1994-02-28	0	24.20	24.10	24.20	23.80	24.20	48,000	1,158,700	24.140	7.126	7.097	7.126	7.009	7.126	163,001	7.1085	0.83%
1994-02-25	0	24.00	23.40	24.00	23.30	24.00	329,000	7,752,900	23.565	7.067	6.891	7.067	6.861	7.067	1,117,238	6.9393	0.00%
1994-02-24	0	24.00	24.00	24.10	23.60	24.10	311,600	7,476,160	23.993	7.067	7.067	7.097	6.950	7.097	1,058,150	7.0653	-1.23%
1994-02-23	0	24.30	24.10	24.50	24.00	24.50	617,000	14,841,000	24.053	7.156	7.097	7.215	7.067	7.215	2,095,246	7.0832	0.41%
1994-02-22	0	24.20	24.20	24.50	23.90	24.50	641,000	15,434,800	24.079	7.126	7.126	7.215	7.038	7.215	2,176,746	7.0908	-1.22%
1994-02-21	0	24.50	24.50	24.60	24.40	25.20	405,500	10,031,375	24.738	7.215	7.215	7.244	7.185	7.421	1,377,021	7.2848	-2.78%
1994-02-18	0	25.20	25.20	25.30	25.20	25.50	565,000	14,243,900	25.210	7.421	7.421	7.450	7.421	7.509	1,918,661	7.4239	0.00%
1994-02-17	0	25.20	25.20	25.30	25.00	25.40	1,733,000	43,529,300	25.118	7.421	7.421	7.450	7.362	7.480	5,885,025	7.3966	1.20%
1994-02-16	0	24.90	24.80	25.30	24.80	25.50	814,000	20,423,000	25.090	7.332	7.303	7.450	7.303	7.509	2,764,230	7.3883	-0.40%
1994-02-15	0	25.00	24.90	25.10	24.70	25.00	622,000	15,443,900	24.829	7.362	7.332	7.391	7.274	7.362	2,112,225	7.3117	1.21%
1994-02-14	0	24.70	24.60	24.90	24.40	25.50	591,000	14,789,000	25.024	7.274	7.244	7.332	7.185	7.509	2,006,953	7.3689	-4.26%
1994-02-09	0	25.80	25.80	26.00	25.00	26.00	667,000	17,163,800	25.733	7.597	7.597	7.656	7.362	7.656	2,265,039	7.5777	4.45%
1994-02-08	0	24.70	24.80	-	24.40	25.00	2,389,000	58,581,900	24.522	7.274	7.303	-	7.185	7.362	8,112,710	7.2210	1.23%
1994-02-07	0	24.40	24.30	24.50	24.30	25.00	1,140,000	27,993,000	24.555	7.185	7.156	7.215	7.156	7.362	3,871,280	7.2309	-3.17%
1994-02-04	0	25.20	25.20	25.30	24.40	25.60	755,350	18,992,510	25.144	7.421	7.421	7.450	7.185	7.539	2,565,063	7.4043	3.70%
1994-02-03	0	24.30	24.10	24.50	23.90	24.40	1,323,000	31,913,600	24.122	7.156	7.097	7.215	7.038	7.185	4,492,723	7.1034	1.67%
1994-02-02	0	23.90	23.80	24.00	23.70	24.30	1,493,500	35,894,650	24.034	7.038	7.009	7.067	6.979	7.156	5,071,717	7.0774	0.84%
1994-02-01	0	23.70	23.60	23.70	23.40	23.80	584,300	13,793,900	23.608	6.979	6.950	6.979	6.891	7.009	1,984,201	6.9519	2.16%
1994-01-31	0	23.20	23.20	23.30	23.20	23.60	752,920	17,532,976	23.287	6.832	6.832	6.861	6.832	6.950	2,556,811	6.8574	-0.85%
1994-01-28	0	23.40	23.20	23.30	23.10	23.40	1,007,890	23,449,003	23.265	6.891	6.832	6.861	6.802	6.891	3,422,653	6.8511	1.74%
1994-01-27	0	23.00	22.90	23.00	23.00	23.20	920,000	21,208,200	23.052	6.773	6.744	6.773	6.773	6.832	3,124,191	6.7884	0.88%
1994-01-26	0	22.80	22.60	22.80	22.60	23.40	2,031,200	46,535,680	22.910	6.714	6.655	6.714	6.655	6.891	6,897,671	6.7466	-0.87%
1994-01-25	0	23.00	22.90	23.30	21.80	23.30	1,840,140	42,082,536	22.869	6.773	6.744	6.861	6.420	6.861	6,248,858	6.7344	4.55%
1994-01-24	0	22.00	21.90	22.40	21.50	22.20	1,255,320	27,431,226	21.852	6.478	6.449	6.596	6.331	6.537	4,262,891	6.4349	2.33%
1994-01-21	0	21.50	21.40	21.60	21.20	21.50	499,310	10,679,986	21.389	6.331	6.302	6.361	6.243	6.331	1,695,587	6.2987	1.42%
1994-01-20	0	21.20	21.10	21.40	20.90	21.40	1,113,500	23,514,600	21.118	6.243	6.213	6.302	6.155	6.302	3,781,290	6.2187	1.92%
1994-01-19	0	20.80	20.80	20.90	20.70	20.90	198,000	4,118,300	20.799	6.125	6.125	6.155	6.096	6.155	672,380	6.1250	0.48%
1994-01-18	0	20.70	20.60	20.70	20.70	20.90	335,000	6,937,000	20.707	6.096	6.066	6.096	6.096	6.155	1,137,613	6.0979	1.47%
1994-01-17	0	20.40	20.40	20.50	20.30	20.60	1,141,000	23,276,500	20.400	6.007	6.007	6.037	5.978	6.066	3,874,676	6.0073	0.49%
1994-01-14	0	20.30	20.20	20.40	20.10	20.30	694,000	14,056,000	20.254	5.978	5.948	6.007	5.919	5.978	2,356,727	5.9642	1.50%
1994-01-13	0	20.00	19.90	20.00	19.90	20.20	561,000	11,216,000	19.993	5.890	5.860	5.890	5.860	5.948	1,905,077	5.8874	-1.48%
1994-01-12	0	20.30	20.20	20.30	20.20	20.70	941,500	19,145,950	20.336	5.978	5.948	5.978	5.948	6.096	3,197,202	5.9883	-1.46%
1994-01-11	0	20.60	20.60	20.70	20.50	20.70	290,410	5,982,400	20.600	6.066	6.066	6.096	6.037	6.096	986,192	6.0662	-0.48%
1994-01-10	0	20.70	20.60	20.70	20.60	20.70	229,000	4,727,000	20.642	6.096	6.066	6.096	6.066	6.096	777,652	6.0786	1.97%
1994-01-07	0	20.30	20.30	20.40	20.10	20.60	1,977,000	40,277,100	20.373	5.978	5.978	6.007	5.919	6.066	6,713,615	5.9993	-0.98%
1994-01-06	0	20.50	20.40	20.60	20.30	21.30	1,350,000	27,719,800	20.533	6.037	6.007	6.066	5.978	6.272	4,584,411	6.0465	-3.94%
1994-01-05	0	21.40	21.30	21.60	20.80	21.40	1,372,540	28,921,296	21.071	6.284	6.255	6.343	6.108	6.284	4,674,059	6.1876	1.90%
1994-01-04	0	21.00	20.80	21.00	20.80	21.70	803,000	17,176,300	21.390	6.167	6.108	6.167	6.108	6.372	2,734,543	6.2812	0.96%
1994-01-03	0	20.80	20.60	21.00	20.10	21.00	694,000	14,168,400	20.416	6.108	6.049	6.167	5.902	6.167	2,363,353	5.9950

---

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

---