HYSAN DEVELOPMENT COMPANY LIMITED: O HKD

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

Exchange	Code	Listed	Last trade	Delisted
HK Main	00014	1981-09-18			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
2026-02-20	0	22.16	22.14	22.16	21.84	22.42	2,506,347	55,571,902	22.172	22.16	22.14	22.16	21.84	22.42	2,506,347	22.172	-0.36%
2026-02-16	0	22.24	22.24	22.30	22.10	22.60	977,000	21,708,777	22.220	22.24	22.24	22.30	22.10	22.60	977,000	22.220	-1.68%
2026-02-13	0	22.62	22.60	22.62	22.10	22.70	3,160,095	70,876,849	22.429	22.62	22.60	22.62	22.10	22.70	3,160,095	22.429	-0.62%
2026-02-12	0	22.76	22.70	22.76	22.50	22.96	2,368,643	53,787,785	22.708	22.76	22.70	22.76	22.50	22.96	2,368,643	22.708	0.44%
2026-02-11	0	22.66	22.58	22.66	22.46	22.98	1,740,742	39,330,181	22.594	22.66	22.58	22.66	22.46	22.98	1,740,742	22.594	-0.96%
2026-02-10	0	22.88	22.82	22.88	22.62	23.28	1,777,904	40,621,824	22.848	22.88	22.82	22.88	22.62	23.28	1,777,904	22.848	-0.52%
2026-02-09	0	23.00	22.88	23.00	22.14	23.00	2,861,047	64,878,367	22.676	23.00	22.88	23.00	22.14	23.00	2,861,047	22.676	3.60%
2026-02-06	0	22.20	22.18	22.20	21.50	22.38	2,082,458	45,977,024	22.078	22.20	22.18	22.20	21.50	22.38	2,082,458	22.078	0.54%
2026-02-05	0	22.08	22.00	22.08	21.70	22.22	1,086,528	23,890,919	21.988	22.08	22.00	22.08	21.70	22.22	1,086,528	21.988	-0.36%
2026-02-04	0	22.16	22.12	22.16	21.66	22.24	1,514,005	33,370,229	22.041	22.16	22.12	22.16	21.66	22.24	1,514,005	22.041	1.65%
2026-02-03	0	21.80	21.78	21.80	21.18	21.80	1,501,059	32,508,282	21.657	21.80	21.78	21.80	21.18	21.80	1,501,059	21.657	2.93%
2026-02-02	0	21.18	21.16	21.20	20.90	21.54	1,324,156	27,958,951	21.115	21.18	21.16	21.20	20.90	21.54	1,324,156	21.115	-1.21%
2026-01-30	0	21.44	21.42	21.44	21.36	22.00	2,187,293	47,200,416	21.579	21.44	21.42	21.44	21.36	22.00	2,187,293	21.579	-0.56%
2026-01-29	0	21.56	21.54	21.56	21.02	21.64	2,584,840	55,195,299	21.353	21.56	21.54	21.56	21.02	21.64	2,584,840	21.353	0.28%
2026-01-28	0	21.50	21.48	21.50	21.44	22.02	2,059,474	44,621,871	21.667	21.50	21.48	21.50	21.44	22.02	2,059,474	21.667	-1.29%
2026-01-27	0	21.78	21.64	21.78	21.58	21.88	1,330,603	28,888,314	21.711	21.78	21.64	21.78	21.58	21.88	1,330,603	21.711	0.55%
2026-01-26	0	21.66	21.66	21.70	20.90	22.70	4,423,895	96,843,935	21.891	21.66	21.66	21.70	20.90	22.70	4,423,895	21.891	2.75%
2026-01-23	0	21.08	21.06	21.08	20.90	21.52	2,008,365	42,418,490	21.121	21.08	21.06	21.08	20.90	21.52	2,008,365	21.121	-2.04%
2026-01-22	0	21.52	21.52	21.56	20.20	21.76	5,151,365	110,685,569	21.487	21.52	21.52	21.56	20.20	21.76	5,151,365	21.487	4.98%
2026-01-21	0	20.50	20.50	20.52	20.30	20.62	1,119,039	22,920,629	20.482	20.50	20.50	20.52	20.30	20.62	1,119,039	20.482	0.00%
2026-01-20	0	20.50	20.48	20.50	20.08	20.64	1,871,700	38,312,846	20.470	20.50	20.48	20.50	20.08	20.64	1,871,700	20.470	1.08%
2026-01-19	0	20.28	20.22	20.30	19.82	20.48	3,199,624	64,827,889	20.261	20.28	20.22	20.30	19.82	20.48	3,199,624	20.261	-0.49%
2026-01-16	0	20.38	20.24	20.38	19.45	20.42	3,970,065	80,171,878	20.194	20.38	20.24	20.38	19.45	20.42	3,970,065	20.194	4.46%
2026-01-15	0	19.51	19.50	19.51	19.25	19.52	940,860	18,318,396	19.470	19.51	19.50	19.51	19.25	19.52	940,860	19.470	1.14%
2026-01-14	0	19.29	19.25	19.29	19.07	19.50	1,362,634	26,262,137	19.273	19.29	19.25	19.29	19.07	19.50	1,362,634	19.273	-0.26%
2026-01-13	0	19.34	19.31	19.34	19.00	19.50	1,497,521	28,760,663	19.206	19.34	19.31	19.34	19.00	19.50	1,497,521	19.206	0.73%
2026-01-12	0	19.20	19.09	19.20	18.87	19.22	1,315,974	25,135,538	19.100	19.20	19.09	19.20	18.87	19.22	1,315,974	19.100	1.21%
2026-01-09	0	18.97	18.96	18.97	18.40	18.97	1,371,808	25,748,332	18.770	18.97	18.96	18.97	18.40	18.97	1,371,808	18.770	2.43%
2026-01-08	0	18.52	18.49	18.52	18.23	18.73	1,331,847	24,699,022	18.545	18.52	18.49	18.52	18.23	18.73	1,331,847	18.545	0.49%
2026-01-07	0	18.43	18.37	18.43	18.28	18.60	955,449	17,589,280	18.409	18.43	18.37	18.43	18.28	18.60	955,449	18.409	0.99%
2026-01-06	0	18.25	18.23	18.25	18.12	19.00	1,530,578	28,170,345	18.405	18.25	18.23	18.25	18.12	19.00	1,530,578	18.405	-2.04%
2026-01-05	0	18.63	18.60	18.63	18.50	19.00	2,661,116	49,710,176	18.680	18.63	18.60	18.63	18.50	19.00	2,661,116	18.680	-1.32%
2026-01-02	0	18.88	18.82	18.88	18.64	19.00	1,784,704	33,623,168	18.840	18.88	18.82	18.88	18.64	19.00	1,784,704	18.840	-0.11%
2025-12-31	0	18.90	18.82	18.90	18.57	18.90	1,345,000	25,306,355	18.815	18.90	18.82	18.90	18.57	18.90	1,345,000	18.815	1.02%
2025-12-30	0	18.71	18.70	18.72	18.50	18.95	1,277,813	23,848,339	18.663	18.71	18.70	18.72	18.50	18.95	1,277,813	18.663	0.32%
2025-12-29	0	18.65	18.63	18.65	18.54	18.78	1,310,052	24,436,601	18.653	18.65	18.63	18.65	18.54	18.78	1,310,052	18.653	-0.27%
2025-12-24	0	18.70	18.69	18.73	18.60	18.79	449,720	8,413,243	18.708	18.70	18.69	18.73	18.60	18.79	449,720	18.708	-0.05%
2025-12-23	0	18.71	18.71	18.72	18.63	18.80	817,353	15,304,593	18.725	18.71	18.71	18.72	18.63	18.80	817,353	18.725	-0.69%
2025-12-22	0	18.84	18.82	18.84	18.50	18.96	1,773,131	33,225,697	18.738	18.84	18.82	18.84	18.50	18.96	1,773,131	18.738	0.64%
2025-12-19	0	18.72	18.72	18.83	18.62	18.93	2,745,561	51,508,039	18.760	18.72	18.72	18.83	18.62	18.93	2,745,561	18.760	0.38%
2025-12-18	0	18.65	18.62	18.65	18.50	18.88	1,475,025	27,470,382	18.624	18.65	18.62	18.65	18.50	18.88	1,475,025	18.624	-0.05%
2025-12-17	0	18.66	18.64	18.66	18.47	18.80	1,214,738	22,594,646	18.600	18.66	18.64	18.66	18.47	18.80	1,214,738	18.600	0.65%
2025-12-16	0	18.54	18.54	18.55	18.40	18.89	930,780	17,263,020	18.547	18.54	18.54	18.55	18.40	18.89	930,780	18.547	-0.48%
2025-12-15	0	18.63	18.63	18.65	18.60	18.81	1,404,890	26,242,022	18.679	18.63	18.63	18.65	18.60	18.81	1,404,890	18.679	-1.01%
2025-12-12	0	18.82	18.76	18.82	18.60	18.89	1,606,858	30,144,454	18.760	18.82	18.76	18.82	18.60	18.89	1,606,858	18.760	1.73%
2025-12-11	0	18.50	18.49	18.50	18.37	18.65	1,184,758	21,924,003	18.505	18.50	18.49	18.50	18.37	18.65	1,184,758	18.505	0.43%
2025-12-10	0	18.42	18.42	18.46	17.60	18.62	3,872,165	70,981,156	18.331	18.42	18.42	18.46	17.60	18.62	3,872,165	18.331	2.91%
2025-12-09	0	17.90	17.82	17.90	17.53	17.98	1,215,800	21,687,222	17.838	17.90	17.82	17.90	17.53	17.98	1,215,800	17.838	1.70%
2025-12-08	0	17.60	17.60	17.61	17.58	18.05	987,315	17,432,394	17.656	17.60	17.60	17.61	17.58	18.05	987,315	17.656	-1.68%
2025-12-05	0	17.90	17.77	17.90	17.64	17.90	1,283,670	22,858,470	17.807	17.90	17.77	17.90	17.64	17.90	1,283,670	17.807	0.62%
2025-12-04	0	17.79	17.71	17.79	17.51	17.90	715,939	12,696,763	17.734	17.79	17.71	17.79	17.51	17.90	715,939	17.734	-0.45%
2025-12-03	0	17.87	17.82	17.87	17.74	18.13	1,878,616	33,708,659	17.943	17.87	17.82	17.87	17.74	18.13	1,878,616	17.943	-1.81%
2025-12-02	0	18.20	18.14	18.20	17.77	18.20	2,062,882	37,291,614	18.077	18.20	18.14	18.20	17.77	18.20	2,062,882	18.077	2.36%
2025-12-01	0	17.78	17.71	17.78	17.64	17.97	1,541,447	27,370,183	17.756	17.78	17.71	17.78	17.64	17.97	1,541,447	17.756	0.34%
2025-11-28	0	17.72	17.70	17.72	17.66	17.93	2,706,450	48,262,759	17.832	17.72	17.70	17.72	17.66	17.93	2,706,450	17.832	-1.77%
2025-11-27	0	18.04	18.00	18.04	17.63	18.15	2,235,729	40,158,108	17.962	18.04	18.00	18.04	17.63	18.15	2,235,729	17.962	0.61%
2025-11-26	0	17.93	17.90	17.93	17.63	18.08	2,159,936	38,686,688	17.911	17.93	17.90	17.93	17.63	18.08	2,159,936	17.911	1.82%
2025-11-25	0	17.61	17.60	17.61	17.59	17.84	1,430,845	25,273,390	17.663	17.61	17.60	17.61	17.59	17.84	1,430,845	17.663	-0.73%
2025-11-24	0	17.74	17.74	17.79	17.45	17.90	2,442,683	43,243,777	17.703	17.74	17.74	17.79	17.45	17.90	2,442,683	17.703	1.37%
2025-11-21	0	17.50	17.46	17.50	17.38	17.70	2,772,956	48,523,159	17.499	17.50	17.46	17.50	17.38	17.70	2,772,956	17.499	-1.19%
2025-11-20	0	17.71	17.71	17.72	17.48	17.99	2,342,672	41,311,873	17.635	17.71	17.71	17.72	17.48	17.99	2,342,672	17.635	-0.45%
2025-11-19	0	17.79	17.74	17.79	17.65	17.85	1,110,618	19,734,993	17.769	17.79	17.74	17.79	17.65	17.85	1,110,618	17.769	0.51%
2025-11-18	0	17.70	17.70	17.71	17.42	17.80	2,013,475	35,486,057	17.624	17.70	17.70	17.71	17.42	17.80	2,013,475	17.624	-0.11%
2025-11-17	0	17.72	17.66	17.72	17.47	18.50	2,230,886	39,376,205	17.650	17.72	17.66	17.72	17.47	18.50	2,230,886	17.650	-0.51%
2025-11-14	0	17.81	17.81	17.88	17.80	18.17	2,354,810	42,284,707	17.957	17.81	17.81	17.88	17.80	18.17	2,354,810	17.957	-0.34%
2025-11-13	0	17.87	17.85	17.87	17.70	18.10	3,489,807	62,382,596	17.876	17.87	17.85	17.87	17.70	18.10	3,489,807	17.876	-0.06%
2025-11-12	0	17.88	17.87	17.88	16.88	18.22	6,941,352	122,801,600	17.691	17.88	17.87	17.88	16.88	18.22	6,941,352	17.691	5.61%
2025-11-11	0	16.93	16.91	16.93	16.56	16.96	2,793,961	46,845,010	16.767	16.93	16.91	16.93	16.56	16.96	2,793,961	16.767	2.54%
2025-11-10	0	16.51	16.47	16.51	16.21	16.55	1,750,399	28,787,391	16.446	16.51	16.47	16.51	16.21	16.55	1,750,399	16.446	2.04%
2025-11-07	0	16.18	16.15	16.19	16.00	16.35	1,567,378	25,316,845	16.152	16.18	16.15	16.19	16.00	16.35	1,567,378	16.152	-0.74%
2025-11-06	0	16.30	16.30	16.31	16.12	16.33	1,232,848	20,052,824	16.265	16.30	16.30	16.31	16.12	16.33	1,232,848	16.265	0.25%
2025-11-05	0	16.26	16.22	16.26	15.89	16.26	2,005,321	32,406,912	16.160	16.26	16.22	16.26	15.89	16.26	2,005,321	16.160	0.81%
2025-11-04	0	16.13	16.13	16.14	16.01	16.29	1,318,487	21,273,799	16.135	16.13	16.13	16.14	16.01	16.29	1,318,487	16.135	-0.25%
2025-11-03	0	16.17	16.14	16.17	15.90	16.21	2,132,249	34,314,008	16.093	16.17	16.14	16.17	15.90	16.21	2,132,249	16.093	0.43%
2025-10-31	0	16.10	16.10	16.11	15.76	16.19	1,823,107	29,317,428	16.081	16.10	16.10	16.11	15.76	16.19	1,823,107	16.081	0.00%
2025-10-30	0	16.10	16.07	16.10	15.88	16.47	2,024,520	32,591,307	16.098	16.10	16.07	16.10	15.88	16.47	2,024,520	16.098	-0.92%
2025-10-28	0	16.25	16.24	16.25	16.13	16.32	1,057,000	17,175,995	16.250	16.25	16.24	16.25	16.13	16.32	1,057,000	16.250	0.25%
2025-10-27	0	16.21	16.16	16.21	15.95	16.22	1,533,681	24,763,017	16.146	16.21	16.16	16.21	15.95	16.22	1,533,681	16.146	1.57%
2025-10-24	0	15.96	15.89	15.96	15.83	16.00	1,360,000	21,670,680	15.934	15.96	15.89	15.96	15.83	16.00	1,360,000	15.934	0.82%
2025-10-23	0	15.83	15.82	15.83	15.70	15.99	1,448,983	22,931,659	15.826	15.83	15.82	15.83	15.70	15.99	1,448,983	15.826	-0.69%
2025-10-22	0	15.94	15.93	15.94	15.79	16.13	3,076,234	49,003,789	15.930	15.94	15.93	15.94	15.79	16.13	3,076,234	15.930	-0.38%
2025-10-21	0	16.00	15.99	16.00	16.00	16.19	1,190,195	19,121,804	16.066	16.00	15.99	16.00	16.00	16.19	1,190,195	16.066	-0.81%
2025-10-20	0	16.13	16.11	16.13	15.72	16.17	2,352,302	37,770,488	16.057	16.13	16.11	16.13	15.72	16.17	2,352,302	16.057	3.27%
2025-10-17	0	15.62	15.60	15.62	15.55	15.88	3,900,873	60,967,809	15.629	15.62	15.60	15.62	15.55	15.88	3,900,873	15.629	-1.14%
2025-10-16	0	15.80	15.77	15.80	15.67	15.98	1,157,640	18,233,158	15.750	15.80	15.77	15.80	15.67	15.98	1,157,640	15.750	-0.63%
2025-10-15	0	15.90	15.88	15.90	15.60	15.97	1,716,376	27,253,711	15.879	15.90	15.88	15.90	15.60	15.97	1,716,376	15.879	1.40%
2025-10-14	0	15.68	15.68	15.73	15.68	16.08	1,475,940	23,311,412	15.794	15.68	15.68	15.73	15.68	16.08	1,475,940	15.794	-1.13%
2025-10-13	0	15.86	15.85	15.86	15.46	15.95	1,831,396	28,823,262	15.738	15.86	15.85	15.86	15.46	15.95	1,831,396	15.738	-0.44%
2025-10-10	0	15.93	15.90	15.93	15.80	16.08	737,995	11,763,950	15.940	15.93	15.90	15.93	15.80	16.08	737,995	15.940	-0.75%
2025-10-09	0	16.05	16.04	16.05	15.86	16.14	768,464	12,313,669	16.024	16.05	16.04	16.05	15.86	16.14	768,464	16.024	0.82%
2025-10-08	0	15.92	15.91	15.92	15.69	16.18	1,174,780	18,622,734	15.852	15.92	15.91	15.92	15.69	16.18	1,174,780	15.852	0.76%
2025-10-06	0	15.80	15.78	15.80	15.70	15.94	1,634,000	25,891,088	15.845	15.80	15.78	15.80	15.70	15.94	1,634,000	15.845	-0.50%
2025-10-03	0	15.88	15.87	15.88	15.84	16.20	749,075	11,912,799	15.903	15.88	15.87	15.88	15.84	16.20	749,075	15.903	-0.56%
2025-10-02	0	15.97	15.96	15.97	15.94	16.31	2,391,709	38,477,072	16.088	15.97	15.96	15.97	15.94	16.31	2,391,709	16.088	0.44%
2025-09-30	0	15.90	15.90	15.93	15.82	16.06	1,708,040	27,203,447	15.927	15.90	15.90	15.93	15.82	16.06	1,708,040	15.927	0.06%
2025-09-29	0	15.89	15.89	15.90	15.62	16.01	2,021,000	32,134,462	15.900	15.89	15.89	15.90	15.62	16.01	2,021,000	15.900	1.92%
2025-09-26	0	15.59	15.59	15.60	15.30	15.79	2,691,748	41,974,649	15.594	15.59	15.59	15.60	15.30	15.79	2,691,748	15.594	0.58%
2025-09-25	0	15.50	15.49	15.50	15.38	15.87	3,658,461	56,855,465	15.541	15.50	15.49	15.50	15.38	15.87	3,658,461	15.541	-2.27%
2025-09-24	0	15.86	15.85	15.86	15.77	15.94	1,926,348	30,572,162	15.871	15.86	15.85	15.86	15.77	15.94	1,926,348	15.871	-0.50%
2025-09-23	0	15.94	15.94	15.97	15.88	16.06	1,032,497	16,476,667	15.958	15.94	15.94	15.97	15.88	16.06	1,032,497	15.958	-0.13%
2025-09-22	0	15.96	15.96	16.00	15.85	16.11	1,367,298	21,853,843	15.983	15.96	15.96	16.00	15.85	16.11	1,367,298	15.983	-1.24%
2025-09-19	0	16.16	16.15	16.16	15.97	16.30	4,050,171	65,401,792	16.148	16.16	16.15	16.16	15.97	16.30	4,050,171	16.148	0.37%
2025-09-18	0	16.10	16.10	16.11	16.04	16.31	799,000	12,922,315	16.173	16.10	16.10	16.11	16.04	16.31	799,000	16.173	-1.04%
2025-09-17	0	16.27	16.26	16.27	16.15	16.65	1,625,017	26,433,610	16.267	16.27	16.26	16.27	16.15	16.65	1,625,017	16.267	-2.28%
2025-09-16	0	16.65	16.57	16.65	16.21	16.69	3,915,340	64,729,667	16.532	16.65	16.57	16.65	16.21	16.69	3,915,340	16.532	2.84%
2025-09-15	0	16.19	16.19	16.22	16.00	16.24	1,606,000	25,892,160	16.122	16.19	16.19	16.22	16.00	16.24	1,606,000	16.122	0.06%
2025-09-12	0	16.18	16.17	16.18	16.00	16.38	1,773,292	28,751,705	16.214	16.18	16.17	16.18	16.00	16.38	1,773,292	16.214	-0.43%
2025-09-11	0	16.25	16.20	16.25	15.80	16.28	3,351,270	54,156,050	16.160	16.25	16.20	16.25	15.80	16.28	3,351,270	16.160	1.18%
2025-09-10	0	16.06	16.05	16.06	15.71	16.12	2,724,120	43,604,282	16.007	16.06	16.05	16.06	15.71	16.12	2,724,120	16.007	1.58%
2025-09-09	0	15.81	15.79	15.81	15.50	15.91	2,432,000	38,271,795	15.737	15.81	15.79	15.81	15.50	15.91	2,432,000	15.737	1.48%
2025-09-08	0	15.58	15.58	15.59	15.34	15.68	2,545,000	39,574,125	15.550	15.58	15.58	15.59	15.34	15.68	2,545,000	15.550	1.17%
2025-09-05	0	15.40	15.36	15.40	15.05	15.40	1,229,648	18,808,985	15.296	15.40	15.36	15.40	15.05	15.40	1,229,648	15.296	1.65%
2025-09-04	0	15.15	15.12	15.15	14.97	15.18	989,469	14,962,508	15.122	15.15	15.12	15.15	14.97	15.18	989,469	15.122	0.33%
2025-09-03	0	15.10	15.09	15.10	15.05	15.28	1,001,406	15,126,772	15.106	15.10	15.09	15.10	15.05	15.28	1,001,406	15.106	-0.13%
2025-09-02	0	15.12	15.09	15.12	14.70	15.18	2,058,000	30,954,430	15.041	15.12	15.09	15.12	14.70	15.18	2,058,000	15.041	2.30%
2025-09-01	0	14.78	14.71	14.78	14.57	14.78	1,624,121	23,892,764	14.711	14.78	14.71	14.78	14.57	14.78	1,624,121	14.711	0.96%
2025-08-29	0	14.64	14.64	14.65	14.60	14.87	4,172,000	61,466,610	14.733	14.64	14.64	14.65	14.60	14.87	4,172,000	14.733	-0.61%
2025-08-28	0	14.73	14.72	14.73	14.66	14.82	1,162,000	17,120,184	14.733	14.73	14.72	14.73	14.66	14.82	1,162,000	14.733	-0.41%
2025-08-27	0	14.79	14.79	14.80	14.71	15.03	3,295,100	48,886,392	14.836	14.79	14.79	14.80	14.71	15.03	3,295,100	14.836	0.27%
2025-08-26	0	15.02	15.02	15.04	14.98	15.22	2,974,350	44,819,147	15.069	14.75	14.75	14.77	14.71	14.95	3,028,796	14.798	-1.12%
2025-08-25	0	15.19	15.19	15.22	15.10	15.35	1,682,684	25,678,696	15.261	14.92	14.92	14.95	14.83	15.07	1,713,486	14.986	0.80%
2025-08-22	0	15.07	15.07	15.08	14.98	15.18	1,357,086	20,440,999	15.062	14.80	14.80	14.81	14.71	14.91	1,381,928	14.792	-0.33%
2025-08-21	0	15.12	15.10	15.12	14.86	15.21	3,009,093	45,265,777	15.043	14.85	14.83	14.85	14.59	14.94	3,064,175	14.773	1.41%
2025-08-20	0	14.91	14.91	14.93	14.64	14.98	1,959,476	29,129,179	14.866	14.64	14.64	14.66	14.38	14.71	1,995,344	14.599	0.40%
2025-08-19	0	14.85	14.84	14.85	14.82	15.19	1,844,661	27,480,794	14.897	14.58	14.57	14.58	14.55	14.92	1,878,428	14.630	-1.33%
2025-08-18	0	15.05	15.05	15.08	15.04	15.47	4,066,000	61,697,510	15.174	14.78	14.78	14.81	14.77	15.19	4,140,428	14.901	-2.27%
2025-08-15	0	15.40	15.40	15.48	15.38	15.85	3,128,787	48,527,155	15.510	15.12	15.12	15.20	15.10	15.57	3,186,060	15.231	-1.72%
2025-08-14	0	15.67	15.66	15.67	15.35	16.01	5,263,285	82,617,484	15.697	15.39	15.38	15.39	15.07	15.72	5,359,630	15.415	0.90%
2025-08-13	0	15.53	15.53	15.55	15.51	15.65	1,714,721	26,647,386	15.540	15.25	15.25	15.27	15.23	15.37	1,746,109	15.261	-1.15%
2025-08-12	0	15.71	15.65	15.71	15.60	15.75	1,324,073	20,758,618	15.678	15.43	15.37	15.43	15.32	15.47	1,348,310	15.396	-0.38%
2025-08-11	0	15.77	15.72	15.77	15.60	15.82	1,305,000	20,525,256	15.728	15.49	15.44	15.49	15.32	15.54	1,328,888	15.445	0.51%
2025-08-08	0	15.69	15.69	15.70	15.59	15.90	1,277,979	20,048,540	15.688	15.41	15.41	15.42	15.31	15.61	1,301,373	15.406	-1.07%
2025-08-07	0	15.86	15.84	15.86	15.57	15.96	1,713,794	27,087,301	15.805	15.57	15.56	15.57	15.29	15.67	1,745,165	15.521	1.67%
2025-08-06	0	15.60	15.59	15.60	15.54	15.68	1,286,740	20,074,381	15.601	15.32	15.31	15.32	15.26	15.40	1,310,294	15.321	-0.38%
2025-08-05	0	15.66	15.64	15.66	15.50	15.83	1,539,074	24,057,669	15.631	15.38	15.36	15.38	15.22	15.55	1,567,247	15.350	-0.38%
2025-08-04	0	15.72	15.70	15.72	15.43	15.77	2,028,995	31,785,638	15.666	15.44	15.42	15.44	15.15	15.49	2,066,136	15.384	1.29%
2025-08-01	0	15.52	15.52	15.58	15.52	15.94	1,980,768	31,044,707	15.673	15.24	15.24	15.30	15.24	15.65	2,017,026	15.391	-0.89%
2025-07-31	0	15.66	15.66	15.70	15.66	16.10	3,173,000	50,150,180	15.805	15.38	15.38	15.42	15.38	15.81	3,231,082	15.521	-2.00%
2025-07-30	0	15.98	15.94	15.98	15.86	16.00	2,261,916	36,035,813	15.932	15.69	15.65	15.69	15.57	15.71	2,303,321	15.645	0.50%
2025-07-29	0	15.90	15.90	15.92	15.58	15.98	3,478,996	55,139,798	15.849	15.61	15.61	15.63	15.30	15.69	3,542,679	15.564	1.92%
2025-07-28	0	15.60	15.56	15.60	15.30	15.68	2,837,107	44,136,731	15.557	15.32	15.28	15.32	15.02	15.40	2,889,040	15.277	1.69%
2025-07-25	0	15.34	15.34	15.38	15.08	15.44	1,517,815	23,327,337	15.369	15.06	15.06	15.10	14.81	15.16	1,545,599	15.093	1.19%
2025-07-24	0	15.16	15.12	15.16	15.06	15.36	2,569,807	39,050,880	15.196	14.89	14.85	14.89	14.79	15.08	2,616,848	14.923	-0.66%
2025-07-23	0	15.26	15.24	15.26	15.10	15.48	2,159,854	33,015,647	15.286	14.99	14.97	14.99	14.83	15.20	2,199,390	15.011	0.79%
2025-07-22	0	15.14	15.14	15.16	15.00	15.24	2,433,300	36,844,699	15.142	14.87	14.87	14.89	14.73	14.97	2,477,842	14.870	0.93%
2025-07-21	0	15.00	14.98	15.00	14.84	15.02	1,842,010	27,551,259	14.957	14.73	14.71	14.73	14.57	14.75	1,875,728	14.688	0.94%
2025-07-18	0	14.86	14.86	14.88	14.70	15.00	1,200,048	17,788,059	14.823	14.59	14.59	14.61	14.44	14.73	1,222,015	14.556	-0.54%
2025-07-17	0	14.94	14.90	14.94	14.88	15.22	812,366	12,144,091	14.949	14.67	14.63	14.67	14.61	14.95	827,236	14.680	-0.40%
2025-07-16	0	15.00	14.98	15.00	14.98	15.18	1,421,000	21,439,100	15.087	14.73	14.71	14.73	14.71	14.91	1,447,012	14.816	-0.79%
2025-07-15	0	15.12	15.10	15.12	14.92	15.22	3,494,076	52,724,894	15.090	14.85	14.83	14.85	14.65	14.95	3,558,035	14.819	0.13%
2025-07-14	0	15.10	15.10	15.12	14.84	15.18	2,911,439	43,778,321	15.037	14.83	14.83	14.85	14.57	14.91	2,964,733	14.766	1.75%
2025-07-11	0	14.84	14.82	14.84	14.74	15.06	1,945,477	28,959,507	14.886	14.57	14.55	14.57	14.48	14.79	1,981,089	14.618	-0.93%
2025-07-10	0	14.98	14.94	14.98	14.86	15.12	2,415,964	36,227,777	14.995	14.71	14.67	14.71	14.59	14.85	2,460,188	14.726	-0.13%
2025-07-09	0	15.00	14.96	15.00	14.74	15.18	3,019,633	45,288,668	14.998	14.73	14.69	14.73	14.48	14.91	3,074,908	14.728	-0.53%
2025-07-08	0	15.08	15.08	15.10	14.90	15.18	2,424,276	36,465,413	15.042	14.81	14.81	14.83	14.63	14.91	2,468,653	14.771	0.00%
2025-07-07	0	15.08	15.06	15.08	14.88	15.14	2,952,129	44,408,657	15.043	14.81	14.79	14.81	14.61	14.87	3,006,168	14.773	0.13%
2025-07-04	0	15.06	14.98	15.06	14.72	15.06	2,599,000	38,857,170	14.951	14.79	14.71	14.79	14.46	14.79	2,646,575	14.682	0.80%
2025-07-03	0	14.94	14.92	14.94	14.50	15.12	6,186,242	92,364,048	14.931	14.67	14.65	14.67	14.24	14.85	6,299,482	14.662	3.03%
2025-07-02	0	14.50	14.46	14.50	14.10	14.56	3,237,828	46,438,963	14.343	14.24	14.20	14.24	13.85	14.30	3,297,097	14.085	2.84%
2025-06-30	0	14.10	14.10	14.14	14.04	14.28	2,478,614	35,006,058	14.123	13.85	13.85	13.89	13.79	14.02	2,523,985	13.869	-0.42%
2025-06-27	0	14.16	14.12	14.16	14.00	14.36	1,304,373	18,448,144	14.143	13.91	13.87	13.91	13.75	14.10	1,328,250	13.889	0.71%
2025-06-26	0	14.06	14.06	14.08	13.96	14.34	1,473,108	20,709,479	14.058	13.81	13.81	13.83	13.71	14.08	1,500,073	13.806	-2.36%
2025-06-25	0	14.40	14.38	14.40	13.96	14.50	3,602,640	51,674,690	14.344	14.14	14.12	14.14	13.71	14.24	3,668,587	14.086	3.15%
2025-06-24	0	13.96	13.96	14.00	13.90	14.16	2,088,138	29,259,546	14.012	13.71	13.71	13.75	13.65	13.91	2,126,362	13.760	0.43%
2025-06-23	0	13.90	13.88	13.90	13.48	13.92	2,404,210	33,271,440	13.839	13.65	13.63	13.65	13.24	13.67	2,448,219	13.590	2.21%
2025-06-20	0	13.60	13.58	13.60	13.50	13.70	2,245,217	30,558,032	13.610	13.36	13.34	13.36	13.26	13.45	2,286,316	13.366	-0.15%
2025-06-19	0	13.62	13.56	13.62	13.48	13.70	1,750,000	23,760,265	13.577	13.38	13.32	13.38	13.24	13.45	1,782,034	13.333	-0.73%
2025-06-18	0	13.72	13.70	13.72	13.62	13.96	1,483,274	20,340,881	13.714	13.47	13.45	13.47	13.38	13.71	1,510,425	13.467	-2.42%
2025-06-17	0	14.06	14.04	14.06	13.98	14.34	2,066,000	29,136,380	14.103	13.81	13.79	13.81	13.73	14.08	2,103,818	13.849	-1.68%
2025-06-16	0	14.30	14.28	14.30	13.86	14.38	2,904,553	41,460,097	14.274	14.04	14.02	14.04	13.61	14.12	2,957,721	14.018	2.44%
2025-06-13	0	13.96	13.94	13.96	13.72	13.96	1,269,697	17,586,458	13.851	13.71	13.69	13.71	13.47	13.71	1,292,939	13.602	1.01%
2025-06-12	0	13.82	13.78	13.84	13.68	13.90	1,972,000	27,220,260	13.803	13.57	13.53	13.59	13.43	13.65	2,008,098	13.555	0.88%
2025-06-11	0	13.70	13.68	13.70	13.58	13.76	2,034,483	27,833,973	13.681	13.45	13.43	13.45	13.34	13.51	2,071,724	13.435	0.15%
2025-06-10	0	13.68	13.68	13.70	13.54	13.78	925,340	12,652,045	13.673	13.43	13.43	13.45	13.30	13.53	942,278	13.427	0.15%
2025-06-09	0	13.66	13.60	13.66	13.56	14.04	2,230,150	30,904,017	13.857	13.41	13.36	13.41	13.32	13.79	2,270,973	13.608	-2.71%
2025-06-06	0	14.04	13.98	14.04	13.46	14.04	8,706,480	120,978,047	13.895	13.79	13.73	13.79	13.22	13.79	8,865,853	13.645	4.00%
2025-06-05	0	13.50	13.48	13.50	13.36	13.72	2,905,000	39,353,028	13.547	13.26	13.24	13.26	13.12	13.47	2,958,176	13.303	2.12%
2025-06-04	0	13.22	13.18	13.22	13.02	13.30	2,176,560	28,747,002	13.208	12.98	12.94	12.98	12.79	13.06	2,216,402	12.970	1.54%
2025-06-03	0	13.02	13.02	13.06	12.82	13.14	2,001,262	26,101,432	13.042	12.79	12.79	12.83	12.59	12.90	2,037,895	12.808	1.56%
2025-06-02	0	12.82	12.78	12.82	12.62	12.84	1,283,000	16,408,387	12.789	12.59	12.55	12.59	12.39	12.61	1,306,485	12.559	-0.62%
2025-05-30	0	12.90	12.82	12.90	12.78	12.90	1,392,000	17,898,180	12.858	12.67	12.59	12.67	12.55	12.67	1,417,481	12.627	0.78%
2025-05-29	0	12.80	12.78	12.80	12.64	12.82	434,000	5,526,862	12.735	12.57	12.55	12.57	12.41	12.59	441,944	12.506	0.95%
2025-05-28	0	12.68	12.66	12.68	12.64	12.92	1,156,000	14,695,541	12.712	12.45	12.43	12.45	12.41	12.69	1,177,161	12.484	-0.94%
2025-05-27	0	12.80	12.80	12.82	12.70	12.84	914,000	11,698,010	12.799	12.57	12.57	12.59	12.47	12.61	930,731	12.569	0.16%
2025-05-26	0	12.78	12.78	12.86	12.78	12.88	562,000	7,201,286	12.814	12.55	12.55	12.63	12.55	12.65	572,287	12.583	-0.62%
2025-05-23	0	12.86	12.82	12.86	12.76	12.88	1,025,665	13,139,935	12.811	12.63	12.59	12.63	12.53	12.65	1,044,440	12.581	0.31%
2025-05-22	0	12.82	12.76	12.82	12.74	13.00	788,810	10,117,038	12.826	12.59	12.53	12.59	12.51	12.77	803,249	12.595	-1.23%
2025-05-21	0	12.98	12.94	12.98	12.82	13.04	890,401	11,521,339	12.939	12.75	12.71	12.75	12.59	12.81	906,700	12.707	0.93%
2025-05-20	0	12.86	12.86	12.90	12.84	12.98	963,980	12,428,589	12.893	12.63	12.63	12.67	12.61	12.75	981,626	12.661	-0.31%
2025-05-19	0	12.90	12.88	12.90	12.70	13.02	519,320	6,693,985	12.890	12.67	12.65	12.67	12.47	12.79	528,826	12.658	-0.15%
2025-05-16	0	12.92	12.90	12.92	12.78	12.94	691,000	8,900,910	12.881	12.69	12.67	12.69	12.55	12.71	703,649	12.650	0.16%
2025-05-15	0	12.90	12.86	12.90	12.80	13.04	1,519,000	19,575,084	12.887	12.67	12.63	12.67	12.57	12.81	1,546,805	12.655	-0.31%
2025-05-14	0	12.94	12.90	12.94	12.82	13.00	925,060	11,937,823	12.905	12.71	12.67	12.71	12.59	12.77	941,993	12.673	-0.92%
2025-05-13	0	13.06	13.04	13.06	13.00	13.16	1,715,330	22,418,753	13.070	12.83	12.81	12.83	12.77	12.92	1,746,729	12.835	0.77%
2025-05-12	0	12.96	12.96	12.98	12.94	13.20	1,797,108	23,515,173	13.085	12.73	12.73	12.75	12.71	12.96	1,830,004	12.850	-0.31%
2025-05-09	0	13.00	12.96	13.00	12.70	13.02	1,717,797	22,182,635	12.913	12.77	12.73	12.77	12.47	12.79	1,749,241	12.681	1.88%
2025-05-08	0	12.76	12.72	12.76	12.60	12.88	1,523,800	19,458,882	12.770	12.53	12.49	12.53	12.37	12.65	1,551,693	12.540	0.47%
2025-05-07	0	12.70	12.70	12.72	12.70	12.90	1,344,571	17,171,407	12.771	12.47	12.47	12.49	12.47	12.67	1,369,183	12.541	-0.47%
2025-05-06	0	12.76	12.72	12.76	12.58	12.88	732,542	9,330,620	12.737	12.53	12.49	12.53	12.35	12.65	745,951	12.508	-0.47%
2025-05-02	0	12.82	12.82	12.86	12.52	12.92	1,717,000	21,909,939	12.761	12.59	12.59	12.63	12.29	12.69	1,748,430	12.531	1.26%
2025-04-30	0	12.66	12.64	12.66	12.40	12.86	3,342,000	42,285,220	12.653	12.43	12.41	12.43	12.18	12.63	3,403,176	12.425	2.26%
2025-04-29	0	12.38	12.38	12.40	12.38	12.66	510,739	6,372,213	12.476	12.16	12.16	12.18	12.16	12.43	520,088	12.252	-0.80%
2025-04-28	0	12.48	12.46	12.48	12.30	12.58	1,260,000	15,724,410	12.480	12.26	12.24	12.26	12.08	12.35	1,283,064	12.255	0.00%
2025-04-25	0	12.48	12.44	12.48	12.28	12.56	2,531,030	31,533,067	12.459	12.26	12.22	12.26	12.06	12.33	2,577,361	12.235	0.65%
2025-04-24	0	12.40	12.36	12.40	12.20	12.46	2,075,272	25,669,529	12.369	12.18	12.14	12.18	11.98	12.24	2,113,260	12.147	0.98%
2025-04-23	0	12.28	12.28	12.30	12.10	12.40	1,927,580	23,722,777	12.307	12.06	12.06	12.08	11.88	12.18	1,962,865	12.086	0.49%
2025-04-22	0	12.22	12.22	12.24	12.08	12.34	1,701,158	20,697,997	12.167	12.00	12.00	12.02	11.86	12.12	1,732,298	11.948	-0.65%
2025-04-17	0	12.30	12.28	12.30	12.18	12.50	2,312,475	28,501,708	12.325	12.08	12.06	12.08	11.96	12.28	2,354,805	12.104	1.15%
2025-04-16	0	12.16	12.14	12.16	12.04	12.30	4,420,198	53,778,199	12.166	11.94	11.92	11.94	11.82	12.08	4,501,110	11.948	0.66%
2025-04-15	0	12.08	12.02	12.08	11.98	12.24	1,528,528	18,467,653	12.082	11.86	11.80	11.86	11.76	12.02	1,556,508	11.865	-0.17%
2025-04-14	0	12.10	12.10	12.12	11.80	12.20	3,282,890	39,300,829	11.971	11.88	11.88	11.90	11.59	11.98	3,342,984	11.756	3.42%
2025-04-11	0	11.70	11.68	11.70	11.60	11.82	1,518,597	17,741,053	11.683	11.49	11.47	11.49	11.39	11.61	1,546,395	11.473	-1.02%
2025-04-10	0	11.82	11.80	11.82	11.66	12.00	2,023,468	23,989,358	11.856	11.61	11.59	11.61	11.45	11.78	2,060,508	11.642	0.17%
2025-04-09	0	11.80	11.78	11.80	11.66	12.00	3,925,814	46,513,661	11.848	11.59	11.57	11.59	11.45	11.78	3,997,676	11.635	-1.50%
2025-04-08	0	11.98	11.96	11.98	11.72	12.20	6,127,135	72,900,009	11.898	11.76	11.75	11.76	11.51	11.98	6,239,293	11.684	0.34%
2025-04-07	0	11.94	11.90	11.94	11.64	12.20	4,190,867	49,963,771	11.922	11.73	11.69	11.73	11.43	11.98	4,267,581	11.708	-6.13%
2025-04-03	0	12.72	12.66	12.72	12.50	12.78	2,043,954	25,908,619	12.676	12.49	12.43	12.49	12.28	12.55	2,081,369	12.448	-0.16%
2025-04-02	0	12.74	12.70	12.74	12.64	12.80	3,726,795	47,424,030	12.725	12.51	12.47	12.51	12.41	12.57	3,795,014	12.496	0.79%
2025-04-01	0	12.64	12.62	12.64	12.60	12.90	1,969,758	25,053,519	12.719	12.41	12.39	12.41	12.37	12.67	2,005,815	12.490	0.32%
2025-03-31	0	12.60	12.56	12.60	12.36	12.66	3,218,568	40,388,099	12.548	12.37	12.33	12.37	12.14	12.43	3,277,484	12.323	0.80%
2025-03-28	0	12.50	12.48	12.50	12.40	12.60	1,590,944	19,862,113	12.484	12.28	12.26	12.28	12.18	12.37	1,620,066	12.260	0.00%
2025-03-27	0	12.50	12.50	12.58	12.44	12.68	1,361,746	17,120,389	12.572	12.28	12.28	12.35	12.22	12.45	1,386,673	12.346	-1.26%
2025-03-26	0	12.66	12.66	12.74	12.48	12.78	1,661,000	21,076,160	12.689	12.43	12.43	12.51	12.26	12.55	1,691,405	12.461	1.61%
2025-03-25	0	12.46	12.46	12.52	12.40	12.58	1,488,000	18,618,960	12.513	12.24	12.24	12.29	12.18	12.35	1,515,238	12.288	0.48%
2025-03-24	0	12.40	12.40	12.46	12.30	12.60	818,223	10,148,797	12.403	12.18	12.18	12.24	12.08	12.37	833,201	12.180	0.16%
2025-03-21	0	12.38	12.38	12.40	12.38	12.64	1,695,036	21,103,151	12.450	12.16	12.16	12.18	12.16	12.41	1,726,064	12.226	-2.21%
2025-03-20	0	12.66	12.66	12.70	12.52	12.96	1,318,966	16,922,739	12.830	12.43	12.43	12.47	12.29	12.73	1,343,110	12.600	-1.25%
2025-03-19	0	12.82	12.82	12.84	12.56	12.82	2,891,091	36,805,721	12.731	12.59	12.59	12.61	12.33	12.59	2,944,013	12.502	2.07%
2025-03-18	0	12.56	12.56	12.58	12.42	12.60	899,334	11,261,452	12.522	12.33	12.33	12.35	12.20	12.37	915,796	12.297	0.48%
2025-03-17	0	12.50	12.50	12.56	12.50	12.74	914,854	11,509,317	12.580	12.28	12.28	12.33	12.28	12.51	931,600	12.354	-0.32%
2025-03-14	0	12.54	12.52	12.54	12.50	12.78	1,387,890	17,534,751	12.634	12.31	12.29	12.31	12.28	12.55	1,413,295	12.407	-1.10%
2025-03-13	0	12.68	12.66	12.68	12.56	12.90	2,735,860	34,819,511	12.727	12.45	12.43	12.45	12.33	12.67	2,785,940	12.498	-0.94%
2025-03-12	0	12.80	12.80	12.84	12.74	13.00	1,335,164	17,134,518	12.833	12.57	12.57	12.61	12.51	12.77	1,359,604	12.603	-1.23%
2025-03-11	0	12.96	12.96	13.00	12.72	13.06	1,469,737	19,026,114	12.945	12.73	12.73	12.77	12.49	12.83	1,496,641	12.713	0.15%
2025-03-10	0	12.94	12.94	13.00	12.82	13.12	1,642,322	21,249,399	12.939	12.71	12.71	12.77	12.59	12.88	1,672,385	12.706	0.78%
2025-03-07	0	12.84	12.84	12.88	12.82	13.16	1,066,616	13,814,380	12.952	12.61	12.61	12.65	12.59	12.92	1,086,140	12.719	-2.58%
2025-03-06	0	13.18	13.18	13.20	13.00	13.36	3,497,435	46,305,948	13.240	12.94	12.94	12.96	12.77	13.12	3,561,456	13.002	1.38%
2025-03-05	0	13.00	12.94	13.00	12.64	13.02	2,205,650	28,404,360	12.878	12.77	12.71	12.77	12.41	12.79	2,246,025	12.647	3.34%
2025-03-04	0	12.58	12.56	12.58	12.24	12.70	1,605,239	20,100,264	12.522	12.35	12.33	12.35	12.02	12.47	1,634,623	12.297	0.96%
2025-03-03	0	12.46	12.44	12.46	12.30	12.66	3,207,734	40,890,120	12.747	12.24	12.22	12.24	12.08	12.43	3,266,452	12.518	-0.88%
2025-02-28	0	13.38	13.32	13.38	13.22	13.56	3,508,322	46,900,396	13.368	12.34	12.29	12.34	12.20	12.51	3,802,754	12.333	-1.62%
2025-02-27	0	13.60	13.56	13.60	13.38	13.62	3,673,186	49,628,393	13.511	12.55	12.51	12.55	12.34	12.57	3,981,454	12.465	1.80%
2025-02-26	0	13.36	13.36	13.38	13.30	13.46	2,601,495	34,771,984	13.366	12.33	12.33	12.34	12.27	12.42	2,819,822	12.331	-0.15%
2025-02-25	0	13.38	13.36	13.38	13.18	13.44	2,901,045	38,735,051	13.352	12.34	12.33	12.34	12.16	12.40	3,144,512	12.318	1.21%
2025-02-24	0	13.22	13.20	13.24	12.80	13.42	3,574,276	47,191,688	13.203	12.20	12.18	12.21	11.81	12.38	3,874,243	12.181	2.80%
2025-02-21	0	12.86	12.84	12.86	12.64	12.98	2,627,930	33,545,632	12.765	11.86	11.85	11.86	11.66	11.98	2,848,476	11.777	0.16%
2025-02-20	0	12.84	12.82	12.84	12.78	13.08	2,827,957	36,426,121	12.881	11.85	11.83	11.85	11.79	12.07	3,065,290	11.883	-0.62%
2025-02-19	0	12.92	12.92	12.94	12.62	13.12	5,434,325	70,461,033	12.966	11.92	11.92	11.94	11.64	12.10	5,890,394	11.962	2.70%
2025-02-18	0	12.58	12.56	12.58	11.84	12.62	3,347,162	41,397,401	12.368	11.61	11.59	11.61	10.92	11.64	3,628,069	11.410	4.49%
2025-02-17	0	12.04	12.04	12.06	11.82	12.16	1,754,320	21,093,076	12.024	11.11	11.11	11.13	10.90	11.22	1,901,549	11.093	0.84%
2025-02-14	0	11.94	11.94	11.96	11.66	11.98	1,771,100	20,990,066	11.851	11.02	11.02	11.03	10.76	11.05	1,919,737	10.934	3.83%
2025-02-13	0	11.50	11.48	11.50	11.48	11.80	1,307,106	15,178,647	11.612	10.61	10.59	10.61	10.59	10.89	1,416,803	10.713	-2.54%
2025-02-12	0	11.80	11.80	11.82	11.34	11.84	2,616,815	30,388,397	11.613	10.89	10.89	10.90	10.46	10.92	2,836,428	10.714	4.61%
2025-02-11	0	11.28	11.26	11.28	11.20	11.48	1,145,373	12,935,480	11.294	10.41	10.39	10.41	10.33	10.59	1,241,497	10.419	-1.40%
2025-02-10	0	11.44	11.40	11.44	11.30	11.46	752,000	8,589,400	11.422	10.55	10.52	10.55	10.43	10.57	815,111	10.538	0.35%
2025-02-07	0	11.40	11.40	11.44	11.24	11.48	1,114,095	12,729,658	11.426	10.52	10.52	10.55	10.37	10.59	1,207,594	10.541	0.00%
2025-02-06	0	11.40	11.40	11.42	11.24	11.44	805,330	9,152,205	11.365	10.52	10.52	10.54	10.37	10.55	872,916	10.485	0.88%
2025-02-05	0	11.30	11.28	11.30	11.22	11.46	1,803,431	20,348,437	11.283	10.43	10.41	10.43	10.35	10.57	1,954,782	10.410	-0.70%
2025-02-04	0	11.38	11.36	11.38	11.20	11.48	1,335,525	15,124,673	11.325	10.50	10.48	10.50	10.33	10.59	1,447,607	10.448	0.00%
2025-02-03	0	11.38	11.36	11.38	11.00	11.44	3,785,726	42,624,003	11.259	10.50	10.48	10.50	10.15	10.55	4,103,438	10.387	1.25%
2025-01-28	0	11.24	11.24	11.26	11.22	11.40	369,842	4,172,357	11.281	10.37	10.37	10.39	10.35	10.52	400,881	10.408	-1.23%
2025-01-27	0	11.38	11.32	11.38	11.14	11.44	1,185,772	13,368,894	11.274	10.50	10.44	10.50	10.28	10.55	1,285,286	10.401	1.79%
2025-01-24	0	11.18	11.14	11.20	11.04	11.28	2,144,000	23,880,364	11.138	10.31	10.28	10.33	10.19	10.41	2,323,933	10.276	0.18%
2025-01-23	0	11.16	11.16	11.18	11.08	11.26	1,032,005	11,539,265	11.181	10.30	10.30	10.31	10.22	10.39	1,118,615	10.316	-0.18%
2025-01-22	0	11.18	11.16	11.18	11.10	11.24	1,148,382	12,809,772	11.155	10.31	10.30	10.31	10.24	10.37	1,244,759	10.291	-1.41%
2025-01-21	0	11.34	11.32	11.34	11.24	11.44	1,735,103	19,635,372	11.317	10.46	10.44	10.46	10.37	10.55	1,880,719	10.440	0.00%
2025-01-20	0	11.34	11.34	11.36	11.22	11.44	1,963,000	22,286,440	11.353	10.46	10.46	10.48	10.35	10.55	2,127,742	10.474	0.89%
2025-01-17	0	11.24	11.20	11.24	10.96	11.26	2,627,000	29,119,020	11.085	10.37	10.33	10.37	10.11	10.39	2,847,468	10.226	2.18%
2025-01-16	0	11.00	11.00	11.02	10.98	11.26	1,820,005	20,185,895	11.091	10.15	10.15	10.17	10.13	10.39	1,972,747	10.232	-0.90%
2025-01-15	0	11.10	11.04	11.10	10.94	11.10	1,691,393	18,625,022	11.012	10.24	10.19	10.24	10.09	10.24	1,833,341	10.159	0.36%
2025-01-14	0	11.06	11.06	11.10	11.02	11.24	2,261,000	25,134,487	11.117	10.20	10.20	10.24	10.17	10.37	2,450,752	10.256	-0.54%
2025-01-13	0	11.12	11.10	11.12	10.98	11.30	3,430,417	37,872,310	11.040	10.26	10.24	10.26	10.13	10.43	3,718,311	10.185	-0.18%
2025-01-10	0	11.14	11.14	11.16	11.04	11.36	2,022,700	22,599,227	11.173	10.28	10.28	10.30	10.19	10.48	2,192,453	10.308	-2.11%
2025-01-09	0	11.38	11.34	11.38	11.32	11.52	1,081,015	12,309,931	11.387	10.50	10.46	10.50	10.44	10.63	1,171,738	10.506	-0.35%
2025-01-08	0	11.42	11.40	11.42	11.36	11.70	1,911,022	21,866,234	11.442	10.54	10.52	10.54	10.48	10.79	2,071,402	10.556	-2.73%
2025-01-07	0	11.74	11.70	11.74	11.62	11.86	641,212	7,489,316	11.680	10.83	10.79	10.83	10.72	10.94	695,025	10.776	0.17%
2025-01-06	0	11.72	11.70	11.72	11.62	11.88	664,828	7,800,332	11.733	10.81	10.79	10.81	10.72	10.96	720,623	10.824	-0.68%
2025-01-03	0	11.80	11.78	11.80	11.68	11.96	806,536	9,503,249	11.783	10.89	10.87	10.89	10.78	11.03	874,224	10.871	0.00%
2025-01-02	0	11.80	11.76	11.80	11.72	11.92	1,079,000	12,760,580	11.826	10.89	10.85	10.89	10.81	11.00	1,169,554	10.911	-0.34%
2024-12-31	0	11.84	11.84	11.92	11.82	11.98	722,756	8,588,574	11.883	10.92	10.92	11.00	10.90	11.05	783,412	10.963	-0.34%
2024-12-30	0	11.88	11.86	11.88	11.80	12.08	834,817	9,909,739	11.871	10.96	10.94	10.96	10.89	11.14	904,878	10.951	-1.49%
2024-12-27	0	12.06	12.04	12.06	11.94	12.12	489,622	5,887,367	12.024	11.13	11.11	11.13	11.02	11.18	530,713	11.093	0.17%
2024-12-24	0	12.04	12.00	12.04	11.88	12.08	598,869	7,191,491	12.008	11.11	11.07	11.11	10.96	11.14	649,128	11.079	2.03%
2024-12-23	0	11.80	11.80	11.86	11.76	11.94	680,967	8,051,248	11.823	10.89	10.89	10.94	10.85	11.02	738,116	10.908	0.51%
2024-12-20	0	11.74	11.72	11.74	11.60	11.74	1,954,872	22,891,924	11.710	10.83	10.81	10.83	10.70	10.83	2,118,932	10.804	1.21%
2024-12-19	0	11.60	11.60	11.64	11.56	11.74	1,412,500	16,426,530	11.629	10.70	10.70	10.74	10.66	10.83	1,531,042	10.729	-1.19%
2024-12-18	0	11.74	11.74	11.76	11.64	11.78	996,074	11,676,096	11.722	10.83	10.83	10.85	10.74	10.87	1,079,668	10.815	0.34%
2024-12-17	0	11.70	11.70	11.72	11.64	11.80	1,728,753	20,257,844	11.718	10.79	10.79	10.81	10.74	10.89	1,873,837	10.811	-1.02%
2024-12-16	0	11.82	11.80	11.82	11.72	12.08	1,958,600	23,243,076	11.867	10.90	10.89	10.90	10.81	11.14	2,122,973	10.948	-2.15%
2024-12-13	0	12.08	12.06	12.08	12.00	12.58	4,181,873	50,748,972	12.135	11.14	11.13	11.14	11.07	11.61	4,532,832	11.196	-4.13%
2024-12-12	0	12.60	12.58	12.66	12.48	12.70	973,750	12,251,325	12.582	11.62	11.61	11.68	11.51	11.72	1,055,471	11.607	0.64%
2024-12-11	0	12.52	12.52	12.60	12.50	12.80	1,105,596	13,940,981	12.609	11.55	11.55	11.62	11.53	11.81	1,198,382	11.633	-1.11%
2024-12-10	0	12.66	12.62	12.66	12.62	13.00	1,508,156	19,284,634	12.787	11.68	11.64	11.68	11.64	11.99	1,634,726	11.797	-1.25%
2024-12-09	0	12.82	12.80	12.82	12.22	12.82	4,237,030	52,943,438	12.495	11.83	11.81	11.83	11.27	11.83	4,592,618	11.528	0.47%
2024-12-06	0	12.76	12.76	12.78	12.72	12.88	886,236	11,359,989	12.818	11.77	11.77	11.79	11.74	11.88	960,612	11.826	0.00%
2024-12-05	0	12.76	12.70	12.76	12.64	12.78	765,691	9,738,743	12.719	11.77	11.72	11.77	11.66	11.79	829,951	11.734	0.47%
2024-12-04	0	12.70	12.64	12.70	12.62	12.74	375,854	4,767,127	12.683	11.72	11.66	11.72	11.64	11.75	407,397	11.701	0.00%
2024-12-03	0	12.70	12.68	12.70	12.54	12.72	939,161	11,896,607	12.667	11.72	11.70	11.72	11.57	11.74	1,017,979	11.686	0.95%
2024-12-02	0	12.58	12.58	12.60	12.54	12.78	1,174,348	14,791,440	12.595	11.61	11.61	11.62	11.57	11.79	1,272,904	11.620	0.48%
2024-11-29	0	12.52	12.52	12.56	12.46	12.80	894,000	11,219,660	12.550	11.55	11.55	11.59	11.50	11.81	969,028	11.578	-0.48%
2024-11-28	0	12.58	12.52	12.58	12.44	12.80	726,136	9,157,024	12.611	11.61	11.55	11.61	11.48	11.81	787,076	11.634	0.64%
2024-11-27	0	12.50	12.50	12.54	12.32	12.54	836,064	10,370,494	12.404	11.53	11.53	11.57	11.37	11.57	906,230	11.444	0.32%
2024-11-26	0	12.46	12.46	12.48	12.30	12.48	874,650	10,882,678	12.442	11.50	11.50	11.51	11.35	11.51	948,054	11.479	0.16%
2024-11-25	0	12.44	12.42	12.44	12.30	12.48	1,053,000	13,072,133	12.414	11.48	11.46	11.48	11.35	11.51	1,141,372	11.453	-0.16%
2024-11-22	0	12.46	12.44	12.46	12.38	12.66	1,184,274	14,783,118	12.483	11.50	11.48	11.50	11.42	11.68	1,283,663	11.516	-1.11%
2024-11-21	0	12.60	12.60	12.68	12.52	12.68	764,022	9,625,489	12.598	11.62	11.62	11.70	11.55	11.70	828,142	11.623	0.00%
2024-11-20	0	12.60	12.58	12.60	12.40	12.64	778,368	9,784,717	12.571	11.62	11.61	11.62	11.44	11.66	843,692	11.598	0.80%
2024-11-19	0	12.50	12.50	12.54	12.38	12.56	379,046	4,735,426	12.493	11.53	11.53	11.57	11.42	11.59	410,857	11.526	0.64%
2024-11-18	0	12.42	12.42	12.46	12.42	12.68	1,348,418	16,891,165	12.527	11.46	11.46	11.50	11.46	11.70	1,461,582	11.557	-0.80%
2024-11-15	0	12.52	12.48	12.52	12.44	12.64	637,400	8,009,770	12.566	11.55	11.51	11.55	11.48	11.66	690,893	11.593	0.97%
2024-11-14	0	12.40	12.36	12.40	12.30	12.52	1,421,114	17,651,953	12.421	11.44	11.40	11.44	11.35	11.55	1,540,379	11.459	-1.43%
2024-11-13	0	12.58	12.56	12.58	12.40	12.60	1,004,942	12,581,494	12.520	11.61	11.59	11.61	11.44	11.62	1,089,281	11.550	-0.47%
2024-11-12	0	12.64	12.56	12.64	12.52	12.84	1,017,131	12,863,536	12.647	11.66	11.59	11.66	11.55	11.85	1,102,492	11.668	-0.32%
2024-11-11	0	12.68	12.62	12.68	12.52	12.68	501,428	6,327,021	12.618	11.70	11.64	11.70	11.55	11.70	543,510	11.641	-0.31%
2024-11-08	0	12.72	12.70	12.72	12.66	12.98	939,540	11,990,251	12.762	11.74	11.72	11.74	11.68	11.98	1,018,390	11.774	-0.62%
2024-11-07	0	12.80	12.78	12.80	12.56	12.82	561,260	7,151,586	12.742	11.81	11.79	11.81	11.59	11.83	608,363	11.755	0.31%
2024-11-06	0	12.76	12.66	12.76	12.52	12.94	1,607,712	20,405,612	12.692	11.77	11.68	11.77	11.55	11.94	1,742,637	11.710	-0.62%
2024-11-05	0	12.84	12.82	12.84	12.76	12.96	688,073	8,835,104	12.840	11.85	11.83	11.85	11.77	11.96	745,819	11.846	-0.16%
2024-11-04	0	12.86	12.86	12.88	12.60	12.90	791,850	10,130,447	12.793	11.86	11.86	11.88	11.62	11.90	858,305	11.803	1.58%
2024-11-01	0	12.66	12.66	12.70	12.60	12.82	1,824,603	23,096,001	12.658	11.68	11.68	11.72	11.62	11.83	1,977,731	11.678	0.16%
2024-10-31	0	12.64	12.62	12.64	12.54	12.88	1,130,124	14,284,442	12.640	11.66	11.64	11.66	11.57	11.88	1,224,968	11.661	-0.78%
2024-10-30	0	12.74	12.72	12.74	12.66	12.88	998,011	12,715,739	12.741	11.75	11.74	11.75	11.68	11.88	1,081,768	11.755	-0.62%
2024-10-29	0	12.82	12.82	12.88	12.76	13.20	684,800	8,811,264	12.867	11.83	11.83	11.88	11.77	12.18	742,271	11.871	-1.54%
2024-10-28	0	13.02	12.98	13.04	12.74	13.06	699,300	9,073,953	12.976	12.01	11.98	12.03	11.75	12.05	757,988	11.971	0.93%
2024-10-25	0	12.90	12.90	12.92	12.80	12.96	787,044	10,147,528	12.893	11.90	11.90	11.92	11.81	11.96	853,096	11.895	0.94%
2024-10-24	0	12.78	12.76	12.78	12.74	13.14	1,114,100	14,327,446	12.860	11.79	11.77	11.79	11.75	12.12	1,207,599	11.864	-1.69%
2024-10-23	0	13.00	13.00	13.08	12.98	13.22	427,901	5,592,557	13.070	11.99	11.99	12.07	11.98	12.20	463,812	12.058	-0.46%
2024-10-22	0	13.06	13.06	13.08	12.90	13.16	853,000	11,135,943	13.055	12.05	12.05	12.07	11.90	12.14	924,587	12.044	0.00%
2024-10-21	0	13.06	13.06	13.08	13.02	13.40	824,157	10,812,097	13.119	12.05	12.05	12.07	12.01	12.36	893,323	12.103	-2.25%
2024-10-18	0	13.36	13.30	13.36	12.60	13.38	4,013,665	52,182,687	13.001	12.33	12.27	12.33	11.62	12.34	4,350,507	11.995	4.54%
2024-10-17	0	12.78	12.78	12.80	12.60	13.36	3,091,000	39,799,232	12.876	11.79	11.79	11.81	11.62	12.33	3,350,408	11.879	-2.44%
2024-10-16	0	13.10	13.06	13.10	12.78	13.14	2,365,000	30,776,376	13.013	12.09	12.05	12.09	11.79	12.12	2,563,480	12.006	1.08%
2024-10-15	0	12.96	12.92	12.96	12.82	13.34	2,233,100	29,060,950	13.014	11.96	11.92	11.96	11.83	12.31	2,420,510	12.006	-2.26%
2024-10-14	0	13.26	13.24	13.26	13.02	13.58	1,149,603	15,264,132	13.278	12.23	12.21	12.23	12.01	12.53	1,246,082	12.250	-2.36%
2024-10-10	0	13.58	13.52	13.58	13.20	13.58	1,443,631	19,424,466	13.455	12.53	12.47	12.53	12.18	12.53	1,564,786	12.413	3.03%
2024-10-09	0	13.18	13.18	13.20	12.90	13.68	3,709,000	49,026,600	13.218	12.16	12.16	12.18	11.90	12.62	4,020,273	12.195	-1.35%
2024-10-08	0	13.36	13.36	13.38	13.20	14.48	3,963,185	53,743,334	13.561	12.33	12.33	12.34	12.18	13.36	4,295,791	12.511	-6.31%
2024-10-07	0	14.26	14.24	14.26	14.06	14.38	2,574,496	36,543,248	14.194	13.16	13.14	13.16	12.97	13.27	2,790,557	13.095	1.42%
2024-10-04	0	14.06	14.04	14.06	13.82	14.32	3,514,333	49,420,049	14.062	12.97	12.95	12.97	12.75	13.21	3,809,269	12.974	-0.28%
2024-10-03	0	14.10	14.08	14.10	13.64	14.50	6,895,780	96,743,511	14.029	13.01	12.99	13.01	12.58	13.38	7,474,500	12.943	-2.08%
2024-10-02	0	14.40	14.38	14.40	13.48	14.46	9,264,045	129,774,182	14.008	13.29	13.27	13.29	12.44	13.34	10,041,519	12.924	7.14%
2024-09-30	0	13.44	13.44	13.52	13.40	14.00	5,198,651	70,932,804	13.644	12.40	12.40	12.47	12.36	12.92	5,634,941	12.588	0.45%
2024-09-27	0	13.38	13.36	13.38	12.94	13.48	5,896,219	77,900,217	13.212	12.34	12.33	12.34	11.94	12.44	6,391,052	12.189	4.04%
2024-09-26	0	12.86	12.86	12.88	12.60	12.90	2,755,565	35,238,373	12.788	11.86	11.86	11.88	11.62	11.90	2,986,822	11.798	1.26%
2024-09-25	0	12.70	12.70	12.76	12.70	13.14	2,107,515	27,151,409	12.883	11.72	11.72	11.77	11.72	12.12	2,284,386	11.886	-1.09%
2024-09-24	0	12.84	12.82	12.84	12.70	12.96	3,313,258	42,565,302	12.847	11.85	11.83	11.85	11.72	11.96	3,591,319	11.852	1.74%
2024-09-23	0	12.62	12.60	12.62	12.58	12.80	1,829,486	23,163,049	12.661	11.64	11.62	11.64	11.61	11.81	1,983,023	11.681	-0.16%
2024-09-20	0	12.64	12.64	12.66	12.58	12.82	5,517,921	69,991,043	12.684	11.66	11.66	11.68	11.61	11.83	5,981,006	11.702	0.32%
2024-09-19	0	12.60	12.56	12.60	12.52	12.82	1,471,200	18,569,098	12.622	11.62	11.59	11.62	11.55	11.83	1,594,669	11.644	-0.47%
2024-09-17	0	12.66	12.64	12.66	12.18	12.82	4,700,396	58,942,771	12.540	11.68	11.66	11.68	11.24	11.83	5,094,871	11.569	3.43%
2024-09-16	0	12.24	12.18	12.26	11.98	12.24	3,528,875	42,890,716	12.154	11.29	11.24	11.31	11.05	11.29	3,825,032	11.213	1.83%
2024-09-13	0	12.02	11.98	12.02	11.90	12.06	865,000	10,379,960	12.000	11.09	11.05	11.09	10.98	11.13	937,594	11.071	1.01%
2024-09-12	0	11.90	11.88	11.90	11.82	12.04	1,196,000	14,242,720	11.909	10.98	10.96	10.98	10.90	11.11	1,296,373	10.987	-0.67%
2024-09-11	0	11.98	11.92	11.98	11.80	12.06	1,105,418	13,233,891	11.972	11.05	11.00	11.05	10.89	11.13	1,198,189	11.045	0.17%
2024-09-10	0	11.96	11.94	11.96	11.82	12.30	2,568,500	30,712,936	11.958	11.03	11.02	11.03	10.90	11.35	2,784,058	11.032	-1.64%
2024-09-09	0	12.16	12.12	12.16	11.86	12.32	3,403,704	41,191,444	12.102	11.22	11.18	11.22	10.94	11.37	3,689,356	11.165	0.50%
2024-09-05	0	12.10	12.04	12.10	11.98	12.20	3,782,000	45,684,810	12.080	11.16	11.11	11.16	11.05	11.26	4,099,400	11.144	2.28%
2024-09-04	0	12.10	12.08	12.10	11.98	12.26	3,304,264	39,940,628	12.088	10.91	10.90	10.91	10.81	11.06	3,663,314	10.903	-1.47%
2024-09-03	0	12.28	12.28	12.30	12.04	12.40	4,221,404	51,693,968	12.246	11.08	11.08	11.09	10.86	11.18	4,680,112	11.045	-1.60%
2024-09-02	0	12.48	12.40	12.48	12.34	12.72	2,399,091	30,066,854	12.533	11.26	11.18	11.26	11.13	11.47	2,659,782	11.304	-0.64%
2024-08-30	0	12.56	12.52	12.56	12.30	12.68	5,143,635	64,413,484	12.523	11.33	11.29	11.33	11.09	11.44	5,702,555	11.296	1.29%
2024-08-29	0	12.40	12.40	12.42	12.28	12.50	3,366,949	41,900,914	12.445	11.18	11.18	11.20	11.08	11.27	3,732,810	11.225	0.65%
2024-08-28	0	12.32	12.26	12.32	12.14	12.50	7,824,008	96,763,235	12.367	11.11	11.06	11.11	10.95	11.27	8,674,185	11.155	1.32%
2024-08-27	0	12.16	12.14	12.16	11.68	12.18	8,774,093	104,289,109	11.886	10.97	10.95	10.97	10.54	10.99	9,727,508	10.721	4.11%
2024-08-26	0	11.68	11.66	11.68	11.36	11.74	8,147,142	94,936,372	11.653	10.54	10.52	10.54	10.25	10.59	9,032,431	10.511	2.82%
2024-08-23	0	11.36	11.32	11.36	10.64	11.46	3,631,291	40,622,785	11.187	10.25	10.21	10.25	9.597	10.34	4,025,876	10.090	4.41%
2024-08-22	0	10.88	10.84	10.88	10.62	10.88	849,500	9,148,810	10.770	9.814	9.778	9.814	9.579	9.814	941,809	9.7141	1.49%
2024-08-21	0	10.72	10.70	10.72	10.62	10.84	282,551	3,025,782	10.709	9.669	9.651	9.669	9.579	9.778	313,254	9.6592	-0.37%
2024-08-20	0	10.76	10.74	10.76	10.74	10.88	374,030	4,035,292	10.789	9.705	9.687	9.705	9.687	9.814	414,673	9.7313	-0.74%
2024-08-19	0	10.84	10.78	10.84	10.70	10.86	630,492	6,797,791	10.782	9.778	9.723	9.778	9.651	9.796	699,003	9.7250	0.74%
2024-08-16	0	10.76	10.72	10.76	10.66	10.88	504,055	5,416,082	10.745	9.705	9.669	9.705	9.615	9.814	558,827	9.6919	-0.55%
2024-08-15	0	10.82	10.76	10.82	10.66	10.90	698,821	7,528,386	10.773	9.760	9.705	9.760	9.615	9.832	774,757	9.7171	-0.55%
2024-08-14	0	10.88	10.82	10.88	10.70	10.92	257,220	2,780,359	10.809	9.814	9.760	9.814	9.651	9.850	285,170	9.7498	0.93%
2024-08-13	0	10.78	10.70	10.78	10.62	10.82	308,177	3,308,017	10.734	9.723	9.651	9.723	9.579	9.760	341,664	9.6821	-0.37%
2024-08-12	0	10.82	10.76	10.82	10.72	10.90	320,508	3,470,500	10.828	9.760	9.705	9.760	9.669	9.832	355,335	9.7668	-0.18%
2024-08-09	0	10.84	10.84	10.88	10.84	10.96	711,200	7,751,204	10.899	9.778	9.778	9.814	9.778	9.886	788,481	9.8306	0.56%
2024-08-08	0	10.78	10.76	10.78	10.58	10.80	1,082,473	11,608,764	10.724	9.723	9.705	9.723	9.543	9.741	1,200,097	9.6732	0.94%
2024-08-07	0	10.68	10.66	10.68	10.52	10.72	940,014	9,975,150	10.612	9.633	9.615	9.633	9.489	9.669	1,042,158	9.5716	1.14%
2024-08-06	0	10.56	10.54	10.58	10.52	10.68	1,077,000	11,413,560	10.598	9.525	9.507	9.543	9.489	9.633	1,194,030	9.5589	-0.75%
2024-08-05	0	10.64	10.58	10.64	10.38	10.80	1,210,741	12,814,473	10.584	9.597	9.543	9.597	9.363	9.741	1,342,303	9.5466	1.33%
2024-08-02	0	10.50	10.50	10.52	10.36	10.62	1,527,000	16,024,580	10.494	9.471	9.471	9.489	9.345	9.579	1,692,928	9.4656	-1.32%
2024-08-01	0	10.64	10.64	10.66	10.54	10.82	985,933	10,471,899	10.621	9.597	9.597	9.615	9.507	9.760	1,093,067	9.5803	-0.56%
2024-07-31	0	10.70	10.66	10.70	10.50	10.74	1,630,506	17,341,442	10.636	9.651	9.615	9.651	9.471	9.687	1,807,681	9.5932	1.71%
2024-07-30	0	10.52	10.52	10.54	10.46	10.98	1,273,000	13,544,100	10.640	9.489	9.489	9.507	9.435	9.904	1,411,327	9.5967	-3.84%
2024-07-29	0	10.94	10.92	10.94	10.92	11.04	324,906	3,555,786	10.944	9.868	9.850	9.868	9.850	9.958	360,211	9.8714	0.00%
2024-07-26	0	10.94	10.92	10.96	10.86	11.06	544,000	5,945,180	10.929	9.868	9.850	9.886	9.796	9.976	603,112	9.8575	-0.18%
2024-07-25	0	10.96	10.92	10.96	10.84	11.00	649,100	7,078,562	10.905	9.886	9.850	9.886	9.778	9.922	719,633	9.8364	0.00%
2024-07-24	0	10.96	10.96	10.98	10.88	11.10	1,485,000	16,320,420	10.990	9.886	9.886	9.904	9.814	10.01	1,646,364	9.9130	-1.08%
2024-07-23	0	11.08	11.08	11.10	11.00	11.26	1,066,031	11,816,538	11.085	9.994	9.994	10.01	9.922	10.16	1,181,869	9.9982	-0.36%
2024-07-22	0	11.12	11.10	11.12	10.98	11.20	1,239,789	13,722,828	11.069	10.03	10.01	10.03	9.904	10.10	1,374,508	9.9838	-0.71%
2024-07-19	0	11.20	11.18	11.20	11.12	11.24	912,000	10,188,810	11.172	10.10	10.08	10.10	10.03	10.14	1,011,100	10.077	-1.23%
2024-07-18	0	11.34	11.32	11.34	11.20	11.38	474,274	5,364,536	11.311	10.23	10.21	10.23	10.10	10.26	525,810	10.202	0.35%
2024-07-17	0	11.30	11.30	11.40	11.30	11.46	540,130	6,150,146	11.386	10.19	10.19	10.28	10.19	10.34	598,822	10.270	0.71%
2024-07-16	0	11.22	11.20	11.22	11.18	11.42	479,000	5,377,640	11.227	10.12	10.10	10.12	10.08	10.30	531,049	10.126	-1.75%
2024-07-15	0	11.42	11.40	11.42	11.36	11.60	665,574	7,584,966	11.396	10.30	10.28	10.30	10.25	10.46	737,897	10.279	-2.06%
2024-07-12	0	11.66	11.64	11.66	11.32	11.76	1,725,127	20,074,818	11.637	10.52	10.50	10.52	10.21	10.61	1,912,584	10.496	3.74%
2024-07-11	0	11.24	11.22	11.24	11.06	11.24	974,630	10,895,859	11.179	10.14	10.12	10.14	9.976	10.14	1,080,536	10.084	1.26%
2024-07-10	0	11.10	11.06	11.10	11.06	11.22	778,205	8,630,200	11.090	10.01	9.976	10.01	9.976	10.12	862,767	10.003	-0.36%
2024-07-09	0	11.14	11.12	11.14	10.96	11.14	789,195	8,730,119	11.062	10.05	10.03	10.05	9.886	10.05	874,951	9.9778	0.72%
2024-07-08	0	11.06	11.00	11.06	10.98	11.22	1,251,909	13,817,650	11.037	9.976	9.922	9.976	9.904	10.12	1,387,945	9.9555	-1.60%
2024-07-05	0	11.24	11.20	11.24	11.16	11.28	615,105	6,893,615	11.207	10.14	10.10	10.14	10.07	10.17	681,944	10.109	-0.88%
2024-07-04	0	11.34	11.32	11.34	11.32	11.50	400,746	4,554,060	11.364	10.23	10.21	10.23	10.21	10.37	444,292	10.250	-0.53%
2024-07-03	0	11.40	11.38	11.40	11.24	11.40	1,006,084	11,416,067	11.347	10.28	10.26	10.28	10.14	10.28	1,115,408	10.235	1.24%
2024-07-02	0	11.26	11.20	11.26	11.14	11.40	938,530	10,546,557	11.237	10.16	10.10	10.16	10.05	10.28	1,040,513	10.136	0.36%
2024-06-28	0	11.22	11.18	11.22	11.14	11.28	1,069,342	11,989,490	11.212	10.12	10.08	10.12	10.05	10.17	1,185,539	10.113	0.00%
2024-06-27	0	11.22	11.22	11.24	11.18	11.36	662,636	7,436,523	11.223	10.12	10.12	10.14	10.08	10.25	734,640	10.123	-2.26%
2024-06-26	0	11.48	11.42	11.48	11.32	11.48	486,000	5,544,215	11.408	10.35	10.30	10.35	10.21	10.35	538,810	10.290	1.06%
2024-06-25	0	11.36	11.34	11.36	11.24	11.46	708,500	8,043,650	11.353	10.25	10.23	10.25	10.14	10.34	785,487	10.240	0.35%
2024-06-24	0	11.32	11.32	11.34	11.18	11.60	1,079,985	12,168,892	11.268	10.21	10.21	10.23	10.08	10.46	1,197,339	10.163	-0.70%
2024-06-21	0	11.40	11.40	11.42	11.26	11.40	2,345,555	26,638,348	11.357	10.28	10.28	10.30	10.16	10.28	2,600,429	10.244	0.53%
2024-06-20	0	11.34	11.34	11.36	11.34	11.64	215,541	2,459,415	11.410	10.23	10.23	10.25	10.23	10.50	238,962	10.292	-1.90%
2024-06-19	0	11.56	11.54	11.56	11.40	11.64	656,222	7,555,124	11.513	10.43	10.41	10.43	10.28	10.50	727,529	10.385	1.94%
2024-06-18	0	11.34	11.34	11.38	11.32	11.56	722,500	8,218,130	11.375	10.23	10.23	10.26	10.21	10.43	801,009	10.260	-0.35%
2024-06-17	0	11.38	11.38	11.40	11.32	11.64	1,375,000	15,712,735	11.427	10.26	10.26	10.28	10.21	10.50	1,524,411	10.307	-1.04%
2024-06-14	0	11.50	11.50	11.52	11.50	11.70	805,975	9,317,057	11.560	10.37	10.37	10.39	10.37	10.55	893,554	10.427	-1.71%
2024-06-13	0	11.70	11.70	11.72	11.56	11.80	865,005	10,078,582	11.651	10.55	10.55	10.57	10.43	10.64	958,999	10.509	0.69%
2024-06-12	0	11.62	11.60	11.62	11.52	11.84	754,247	8,751,342	11.603	10.48	10.46	10.48	10.39	10.68	836,205	10.466	0.17%
2024-06-11	0	11.60	11.60	11.62	11.52	11.94	1,305,170	15,137,964	11.598	10.46	10.46	10.48	10.39	10.77	1,446,993	10.462	-2.03%
2024-06-07	0	11.84	11.84	11.98	11.76	12.10	2,852,406	33,879,299	11.877	10.68	10.68	10.81	10.61	10.91	3,162,356	10.713	-1.00%
2024-06-06	0	11.96	11.96	11.98	11.88	12.32	1,348,050	16,169,123	11.994	10.79	10.79	10.81	10.72	11.11	1,494,533	10.819	-1.97%
2024-06-05	0	12.20	12.12	12.20	12.10	12.40	808,000	9,849,180	12.190	11.00	10.93	11.00	10.91	11.18	895,799	10.995	-0.16%
2024-06-04	0	12.22	12.20	12.22	12.14	12.40	721,397	8,828,918	12.239	11.02	11.00	11.02	10.95	11.18	799,786	11.039	-0.16%
2024-06-03	0	12.24	12.20	12.24	12.22	12.40	711,000	8,668,440	12.192	11.04	11.00	11.04	11.02	11.18	788,259	10.997	1.16%
2024-05-31	0	12.10	12.10	12.12	12.10	12.40	1,307,529	15,932,701	12.185	10.91	10.91	10.93	10.91	11.18	1,449,608	10.991	-0.98%
2024-05-30	0	12.22	12.22	12.24	12.12	12.30	788,993	9,624,424	12.198	11.02	11.02	11.04	10.93	11.09	874,727	11.003	-0.65%
2024-05-29	0	12.30	12.30	12.32	12.24	12.40	679,525	8,372,255	12.321	11.09	11.09	11.11	11.04	11.18	753,364	11.113	-0.32%
2024-05-28	0	12.34	12.32	12.34	12.28	12.54	630,021	7,812,017	12.400	11.13	11.11	11.13	11.08	11.31	698,481	11.184	-0.48%
2024-05-27	0	12.40	12.30	12.40	12.02	12.44	1,182,829	14,494,940	12.254	11.18	11.09	11.18	10.84	11.22	1,311,358	11.053	1.81%
2024-05-24	0	12.18	12.18	12.22	12.12	12.44	1,186,310	14,469,685	12.197	10.99	10.99	11.02	10.93	11.22	1,315,217	11.002	-1.93%
2024-05-23	0	12.42	12.42	12.48	12.26	12.66	1,311,871	16,297,665	12.423	11.20	11.20	11.26	11.06	11.42	1,454,422	11.206	-2.51%
2024-05-22	0	12.74	12.74	12.78	12.66	12.98	672,000	8,598,160	12.795	11.49	11.49	11.53	11.42	11.71	745,021	11.541	0.00%
2024-05-21	0	12.74	12.72	12.76	12.60	13.14	1,116,000	14,301,340	12.815	11.49	11.47	11.51	11.37	11.85	1,237,267	11.559	-2.45%
2024-05-20	0	13.06	13.06	13.12	12.88	13.26	1,234,152	16,208,025	13.133	11.78	11.78	11.83	11.62	11.96	1,368,258	11.846	0.77%
2024-05-17	0	12.96	12.94	12.96	12.70	13.08	1,606,874	20,682,169	12.871	11.69	11.67	11.69	11.46	11.80	1,781,481	11.610	1.25%
2024-05-16	0	12.80	12.80	12.82	12.42	12.88	2,126,916	26,992,206	12.691	11.55	11.55	11.56	11.20	11.62	2,358,032	11.447	1.27%
2024-05-14	0	12.64	12.64	12.70	12.56	12.96	2,412,769	30,696,216	12.722	11.40	11.40	11.46	11.33	11.69	2,674,947	11.475	-1.10%
2024-05-13	0	12.78	12.78	12.80	12.18	12.88	3,038,913	38,396,684	12.635	11.53	11.53	11.55	10.99	11.62	3,369,129	11.397	4.24%
2024-05-10	0	12.26	12.26	12.28	11.86	12.32	1,456,888	17,734,304	12.173	11.06	11.06	11.08	10.70	11.11	1,615,197	10.980	2.51%
2024-05-09	0	11.96	11.96	11.98	11.84	12.00	1,254,063	14,944,743	11.917	10.79	10.79	10.81	10.68	10.82	1,390,333	10.749	0.34%
2024-05-08	0	11.92	11.90	11.92	11.82	12.28	1,141,886	13,638,168	11.944	10.75	10.73	10.75	10.66	11.08	1,265,966	10.773	-3.25%
2024-05-07	0	12.32	12.30	12.32	12.18	12.46	452,000	5,558,680	12.298	11.11	11.09	11.11	10.99	11.24	501,115	11.093	-0.32%
2024-05-06	0	12.36	12.36	12.42	12.26	12.48	617,659	7,638,126	12.366	11.15	11.15	11.20	11.06	11.26	684,775	11.154	0.16%
2024-05-03	0	12.34	12.34	12.36	12.34	12.50	1,187,498	14,756,208	12.426	11.13	11.13	11.15	11.13	11.27	1,316,535	11.208	-0.80%
2024-05-02	0	12.44	12.42	12.44	11.94	12.46	1,994,416	24,540,114	12.304	11.22	11.20	11.22	10.77	11.24	2,211,134	11.098	1.63%
2024-04-30	0	12.24	12.22	12.24	12.06	12.28	1,213,726	14,806,343	12.199	11.04	11.02	11.04	10.88	11.08	1,345,613	11.003	1.16%
2024-04-29	0	12.10	12.10	12.12	11.98	12.30	1,083,000	13,188,200	12.177	10.91	10.91	10.93	10.81	11.09	1,200,682	10.984	0.83%
2024-04-26	0	12.00	12.00	12.02	11.76	12.06	650,379	7,768,610	11.945	10.82	10.82	10.84	10.61	10.88	721,051	10.774	1.52%
2024-04-25	0	11.82	11.82	11.84	11.64	12.02	916,206	10,855,404	11.848	10.66	10.66	10.68	10.50	10.84	1,015,763	10.687	-0.51%
2024-04-24	0	11.88	11.88	11.92	11.76	12.00	1,330,300	15,820,873	11.893	10.72	10.72	10.75	10.61	10.82	1,474,854	10.727	1.37%
2024-04-23	0	11.72	11.70	11.74	11.62	11.80	528,876	6,194,179	11.712	10.57	10.55	10.59	10.48	10.64	586,345	10.564	0.69%
2024-04-22	0	11.64	11.56	11.64	11.38	11.72	493,310	5,727,177	11.610	10.50	10.43	10.50	10.26	10.57	546,914	10.472	2.28%
2024-04-19	0	11.38	11.38	11.42	11.14	11.54	1,287,021	14,619,121	11.359	10.26	10.26	10.30	10.05	10.41	1,426,872	10.246	-1.39%
2024-04-18	0	11.54	11.54	11.56	11.44	11.68	937,573	10,831,108	11.552	10.41	10.41	10.43	10.32	10.54	1,039,452	10.420	-0.35%
2024-04-17	0	11.58	11.54	11.58	11.32	11.64	1,587,254	18,330,550	11.549	10.45	10.41	10.45	10.21	10.50	1,759,729	10.417	1.76%
2024-04-16	0	11.38	11.38	11.40	11.30	11.70	1,387,000	15,831,620	11.414	10.26	10.26	10.28	10.19	10.55	1,537,715	10.296	-2.90%
2024-04-15	0	11.72	11.64	11.72	11.60	11.84	1,071,000	12,489,540	11.662	10.57	10.50	10.57	10.46	10.68	1,187,378	10.519	-1.01%
2024-04-12	0	11.84	11.84	11.88	11.78	12.02	1,592,500	18,892,250	11.863	10.68	10.68	10.72	10.63	10.84	1,765,545	10.701	-1.82%
2024-04-11	0	12.06	12.04	12.06	11.92	12.20	1,677,074	20,139,052	12.008	10.88	10.86	10.88	10.75	11.00	1,859,309	10.831	-1.79%
2024-04-10	0	12.28	12.28	12.30	12.28	12.50	529,112	6,533,795	12.349	11.08	11.08	11.09	11.08	11.27	586,607	11.138	-0.81%
2024-04-09	0	12.38	12.36	12.38	12.30	12.52	656,015	8,109,506	12.362	11.17	11.15	11.17	11.09	11.29	727,299	11.150	0.00%
2024-04-08	0	12.38	12.36	12.38	12.22	12.52	1,162,926	14,393,045	12.377	11.17	11.15	11.17	11.02	11.29	1,289,292	11.164	-0.64%
2024-04-05	0	12.46	12.40	12.46	12.16	12.54	824,155	10,183,778	12.357	11.24	11.18	11.24	10.97	11.31	913,710	11.146	0.00%
2024-04-03	0	12.46	12.44	12.46	12.40	12.84	920,399	11,555,356	12.555	11.24	11.22	11.24	11.18	11.58	1,020,412	11.324	-1.58%
2024-04-02	0	12.66	12.62	12.66	12.58	12.86	1,697,928	21,508,869	12.668	11.42	11.38	11.42	11.35	11.60	1,882,429	11.426	0.32%
2024-03-28	0	12.62	12.62	12.64	12.24	12.72	1,310,313	16,474,353	12.573	11.38	11.38	11.40	11.04	11.47	1,452,695	11.341	2.94%
2024-03-27	0	12.26	12.26	12.28	12.26	12.46	914,795	11,297,496	12.350	11.06	11.06	11.08	11.06	11.24	1,014,199	11.139	-0.65%
2024-03-26	0	12.34	12.34	12.36	12.32	12.64	1,157,075	14,338,512	12.392	11.13	11.13	11.15	11.11	11.40	1,282,806	11.177	-1.59%
2024-03-25	0	12.54	12.50	12.54	12.42	12.64	722,657	9,044,202	12.515	11.31	11.27	11.31	11.20	11.40	801,183	11.289	0.48%
2024-03-22	0	12.48	12.48	12.58	12.34	12.60	835,202	10,394,721	12.446	11.26	11.26	11.35	11.13	11.37	925,957	11.226	-1.11%
2024-03-21	0	12.62	12.60	12.62	12.56	12.94	1,045,120	13,319,042	12.744	11.38	11.37	11.38	11.33	11.67	1,158,685	11.495	0.48%
2024-03-20	0	12.56	12.56	12.62	12.48	12.80	857,000	10,761,863	12.558	11.33	11.33	11.38	11.26	11.55	950,124	11.327	-1.10%
2024-03-19	0	12.70	12.70	12.72	12.60	12.86	824,289	10,487,776	12.723	11.46	11.46	11.47	11.37	11.60	913,858	11.476	-0.63%
2024-03-18	0	12.78	12.78	12.80	12.62	12.86	1,454,700	18,618,860	12.799	11.53	11.53	11.55	11.38	11.60	1,612,771	11.545	-0.31%
2024-03-15	0	12.82	12.80	12.82	12.38	12.82	4,276,394	54,359,798	12.712	11.56	11.55	11.56	11.17	11.56	4,741,078	11.466	1.58%
2024-03-14	0	12.62	12.60	12.62	12.52	12.68	1,355,965	17,097,019	12.609	11.38	11.37	11.38	11.29	11.44	1,503,308	11.373	0.32%
2024-03-13	0	12.58	12.54	12.62	12.44	12.86	1,575,784	19,803,130	12.567	11.35	11.31	11.38	11.22	11.60	1,747,013	11.335	-2.18%
2024-03-12	0	12.86	12.80	12.86	12.24	12.88	2,425,823	30,750,441	12.676	11.60	11.55	11.60	11.04	11.62	2,689,419	11.434	4.05%
2024-03-11	0	12.36	12.36	12.38	12.10	12.42	1,580,641	19,455,303	12.308	11.15	11.15	11.17	10.91	11.20	1,752,397	11.102	2.83%
2024-03-08	0	12.02	12.02	12.04	11.88	12.14	935,017	11,259,689	12.042	10.84	10.84	10.86	10.72	10.95	1,036,618	10.862	1.69%
2024-03-07	0	11.82	11.80	11.84	11.64	11.84	1,256,007	14,781,141	11.768	10.66	10.64	10.68	10.50	10.68	1,392,488	10.615	0.85%
2024-03-06	0	11.72	11.72	11.74	11.64	12.00	2,168,260	25,472,650	11.748	10.57	10.57	10.59	10.50	10.82	2,403,869	10.597	-0.93%
2024-03-05	0	12.64	12.64	12.66	12.62	12.78	3,262,227	41,353,361	12.676	10.67	10.67	10.69	10.65	10.79	3,864,345	10.701	-1.10%
2024-03-04	0	12.78	12.76	12.78	12.72	12.98	3,657,729	46,740,256	12.778	10.79	10.77	10.79	10.74	10.96	4,332,846	10.787	-0.62%
2024-03-01	0	12.86	12.86	12.90	12.76	13.04	1,470,698	18,957,878	12.890	10.86	10.86	10.89	10.77	11.01	1,742,149	10.882	0.31%
2024-02-29	0	12.82	12.82	12.84	12.82	13.14	2,311,761	29,843,789	12.910	10.82	10.82	10.84	10.82	11.09	2,738,449	10.898	-1.08%
2024-02-28	0	12.96	12.96	13.02	12.96	13.42	2,117,529	27,929,077	13.189	10.94	10.94	10.99	10.94	11.33	2,508,367	11.134	-1.22%
2024-02-27	0	13.12	13.12	13.16	12.72	13.20	2,301,153	29,773,040	12.938	11.08	11.08	11.11	10.74	11.14	2,725,883	10.922	1.86%
2024-02-26	0	12.88	12.88	12.92	12.82	13.10	1,918,038	24,771,962	12.915	10.87	10.87	10.91	10.82	11.06	2,272,055	10.903	-0.62%
2024-02-23	0	12.96	12.96	12.98	12.70	13.16	3,525,553	45,515,384	12.910	10.94	10.94	10.96	10.72	11.11	4,176,274	10.899	-2.11%
2024-02-22	0	13.24	13.22	13.24	13.14	14.06	3,571,036	47,855,272	13.401	11.18	11.16	11.18	11.09	11.87	4,230,152	11.313	-4.06%
2024-02-21	0	13.80	13.80	13.82	13.50	13.90	1,414,679	19,430,805	13.735	11.65	11.65	11.67	11.40	11.73	1,675,790	11.595	2.37%
2024-02-20	0	13.48	13.46	13.48	13.22	13.50	764,000	10,215,470	13.371	11.38	11.36	11.38	11.16	11.40	905,014	11.288	0.30%
2024-02-19	0	13.44	13.44	13.50	13.42	13.74	581,500	7,839,950	13.482	11.35	11.35	11.40	11.33	11.60	688,829	11.382	-2.18%
2024-02-16	0	13.74	13.74	13.76	13.10	13.78	1,764,500	23,971,730	13.586	11.60	11.60	11.62	11.06	11.63	2,090,178	11.469	4.89%
2024-02-15	0	13.10	13.10	13.14	12.84	13.18	1,167,432	15,236,183	13.051	11.06	11.06	11.09	10.84	11.13	1,382,908	11.017	0.31%
2024-02-14	0	13.06	13.06	13.08	12.66	13.22	1,116,313	14,437,451	12.933	11.03	11.03	11.04	10.69	11.16	1,322,354	10.918	-1.51%
2024-02-09	0	13.26	13.18	13.26	13.06	13.36	502,000	6,609,240	13.166	11.19	11.13	11.19	11.03	11.28	594,655	11.114	-0.30%
2024-02-08	0	13.30	13.30	13.36	13.28	14.00	1,301,291	17,505,656	13.453	11.23	11.23	11.28	11.21	11.82	1,541,474	11.356	-1.19%
2024-02-07	0	13.46	13.46	13.52	13.34	13.72	881,871	11,962,087	13.564	11.36	11.36	11.41	11.26	11.58	1,044,640	11.451	1.36%
2024-02-06	0	13.28	13.24	13.28	13.10	13.34	2,565,779	33,953,291	13.233	11.21	11.18	11.21	11.06	11.26	3,039,352	11.171	-0.30%
2024-02-05	0	13.32	13.32	13.36	13.22	13.58	618,230	8,253,689	13.351	11.24	11.24	11.28	11.16	11.46	732,338	11.270	-1.77%
2024-02-02	0	13.56	13.56	13.58	13.42	13.74	567,679	7,697,499	13.560	11.45	11.45	11.46	11.33	11.60	672,457	11.447	1.65%
2024-02-01	0	13.34	13.34	13.36	13.20	13.48	1,208,006	16,142,889	13.363	11.26	11.26	11.28	11.14	11.38	1,430,971	11.281	-1.04%
2024-01-31	0	13.48	13.48	13.54	13.44	14.10	1,108,453	14,992,426	13.526	11.38	11.38	11.43	11.35	11.90	1,313,043	11.418	-2.03%
2024-01-30	0	13.76	13.72	13.76	13.66	14.04	611,400	8,427,092	13.783	11.62	11.58	11.62	11.53	11.85	724,248	11.636	-1.71%
2024-01-29	0	14.00	13.98	14.00	13.88	14.12	723,042	10,154,075	14.044	11.82	11.80	11.82	11.72	11.92	856,496	11.855	1.16%
2024-01-26	0	13.84	13.80	13.84	13.80	14.16	765,181	10,653,147	13.922	11.68	11.65	11.68	11.65	11.95	906,412	11.753	-0.57%
2024-01-25	0	13.92	13.90	13.92	13.70	13.98	1,162,803	16,121,693	13.865	11.75	11.73	11.75	11.57	11.80	1,377,425	11.704	1.46%
2024-01-24	0	13.72	13.70	13.72	13.30	13.82	1,063,299	14,405,786	13.548	11.58	11.57	11.58	11.23	11.67	1,259,555	11.437	2.85%
2024-01-23	0	13.34	13.30	13.38	13.08	13.46	816,940	10,876,396	13.314	11.26	11.23	11.30	11.04	11.36	967,725	11.239	1.99%
2024-01-22	0	13.08	13.06	13.08	12.92	13.52	1,674,337	22,011,229	13.146	11.04	11.03	11.04	10.91	11.41	1,983,374	11.098	-3.11%
2024-01-19	0	13.50	13.50	13.52	13.40	14.00	609,392	8,256,295	13.548	11.40	11.40	11.41	11.31	11.82	721,869	11.437	-1.46%
2024-01-18	0	13.70	13.68	13.78	13.30	13.80	1,393,100	18,980,292	13.625	11.57	11.55	11.63	11.23	11.65	1,650,228	11.502	1.78%
2024-01-17	0	13.46	13.46	13.54	13.44	14.12	2,972,790	40,507,856	13.626	11.36	11.36	11.43	11.35	11.92	3,521,486	11.503	-4.81%
2024-01-16	0	14.14	14.14	14.16	14.12	14.50	1,584,020	22,583,243	14.257	11.94	11.94	11.95	11.92	12.24	1,876,387	12.035	-2.08%
2024-01-15	0	14.44	14.42	14.44	14.40	14.60	838,110	12,119,439	14.460	12.19	12.17	12.19	12.16	12.33	992,802	12.207	-1.10%
2024-01-12	0	14.60	14.60	14.64	14.54	14.76	668,000	9,767,774	14.622	12.33	12.33	12.36	12.27	12.46	791,295	12.344	-0.41%
2024-01-11	0	14.66	14.66	14.68	14.48	14.80	819,825	12,026,004	14.669	12.38	12.38	12.39	12.22	12.49	971,142	12.383	0.83%
2024-01-10	0	14.54	14.54	14.56	14.42	14.84	1,102,267	16,046,634	14.558	12.27	12.27	12.29	12.17	12.53	1,305,715	12.290	-1.62%
2024-01-09	0	14.78	14.78	14.80	14.76	15.00	727,117	10,785,625	14.833	12.48	12.48	12.49	12.46	12.66	861,323	12.522	-0.27%
2024-01-08	0	14.82	14.78	14.82	14.72	14.86	667,017	9,861,671	14.785	12.51	12.48	12.51	12.43	12.54	790,130	12.481	-0.13%
2024-01-05	0	14.84	14.84	14.86	14.84	15.10	1,143,100	17,062,513	14.927	12.53	12.53	12.54	12.53	12.75	1,354,085	12.601	-1.20%
2024-01-04	0	15.02	14.96	15.02	14.84	15.14	1,241,000	18,550,954	14.948	12.68	12.63	12.68	12.53	12.78	1,470,055	12.619	-1.18%
2024-01-03	0	15.20	15.20	15.22	15.10	15.56	954,061	14,543,978	15.244	12.83	12.83	12.85	12.75	13.14	1,130,155	12.869	-1.30%
2024-01-02	0	15.40	15.36	15.42	15.24	15.60	1,515,949	23,369,414	15.416	13.00	12.97	13.02	12.87	13.17	1,795,752	13.014	-0.65%
2023-12-29	0	15.50	15.50	15.52	15.28	15.54	573,768	8,851,880	15.428	13.08	13.08	13.10	12.90	13.12	679,670	13.024	0.78%
2023-12-28	0	15.38	15.38	15.40	15.00	15.42	1,297,023	19,831,733	15.290	12.98	12.98	13.00	12.66	13.02	1,536,418	12.908	3.36%
2023-12-27	0	14.88	14.88	14.92	14.66	15.00	578,658	8,620,371	14.897	12.56	12.56	12.60	12.38	12.66	685,462	12.576	1.50%
2023-12-22	0	14.66	14.62	14.66	14.56	14.78	638,746	9,371,398	14.672	12.38	12.34	12.38	12.29	12.48	756,641	12.386	-0.54%
2023-12-21	0	14.74	14.72	14.74	14.54	14.80	830,101	12,201,474	14.699	12.44	12.43	12.44	12.27	12.49	983,315	12.409	1.10%
2023-12-20	0	14.58	14.58	14.60	14.50	14.84	1,073,123	15,721,109	14.650	12.31	12.31	12.33	12.24	12.53	1,271,192	12.367	0.14%
2023-12-19	0	14.56	14.56	14.58	14.44	14.78	1,266,585	18,451,852	14.568	12.29	12.29	12.31	12.19	12.48	1,500,362	12.298	-1.49%
2023-12-18	0	14.78	14.76	14.78	14.68	15.20	1,242,516	18,448,421	14.848	12.48	12.46	12.48	12.39	12.83	1,471,850	12.534	-2.12%
2023-12-15	0	15.10	15.10	15.12	14.82	15.28	3,205,092	48,438,675	15.113	12.75	12.75	12.76	12.51	12.90	3,796,664	12.758	3.00%
2023-12-14	0	14.66	14.64	14.66	14.34	14.92	1,368,001	20,120,377	14.708	12.38	12.36	12.38	12.11	12.60	1,620,497	12.416	3.24%
2023-12-13	0	14.20	14.20	14.24	14.20	14.50	1,542,030	22,019,013	14.279	11.99	11.99	12.02	11.99	12.24	1,826,647	12.054	-3.14%
2023-12-12	0	14.66	14.60	14.66	14.38	14.74	878,917	12,787,957	14.550	12.38	12.33	12.38	12.14	12.44	1,041,141	12.283	0.96%
2023-12-11	0	14.52	14.50	14.52	14.38	14.80	1,281,104	18,702,032	14.598	12.26	12.24	12.26	12.14	12.49	1,517,561	12.324	-1.63%
2023-12-08	0	14.76	14.76	14.80	14.74	15.18	1,162,000	17,308,875	14.896	12.46	12.46	12.49	12.44	12.81	1,376,473	12.575	-1.07%
2023-12-07	0	14.92	14.92	15.00	14.80	15.28	944,412	14,124,078	14.955	12.60	12.60	12.66	12.49	12.90	1,118,725	12.625	-2.36%
2023-12-06	0	15.28	15.28	15.30	14.40	15.36	1,755,745	26,555,224	15.125	12.90	12.90	12.92	12.16	12.97	2,079,808	12.768	5.67%
2023-12-05	0	14.46	14.46	14.48	14.42	14.54	957,983	13,872,682	14.481	12.21	12.21	12.22	12.17	12.27	1,134,800	12.225	-0.55%
2023-12-04	0	14.54	14.54	14.60	14.50	14.84	1,627,214	23,806,905	14.630	12.27	12.27	12.33	12.24	12.53	1,927,553	12.351	-1.22%
2023-12-01	0	14.72	14.68	14.72	14.54	14.84	1,102,000	16,206,140	14.706	12.43	12.39	12.43	12.27	12.53	1,305,399	12.415	0.41%
2023-11-30	0	14.66	14.66	14.70	14.46	14.86	2,595,913	38,059,672	14.661	12.38	12.38	12.41	12.21	12.54	3,075,048	12.377	-0.27%
2023-11-29	0	14.70	14.68	14.70	14.60	15.00	1,144,345	16,907,969	14.775	12.41	12.39	12.41	12.33	12.66	1,355,560	12.473	-0.81%
2023-11-28	0	14.82	14.80	14.82	14.70	15.04	673,919	9,995,669	14.832	12.51	12.49	12.51	12.41	12.70	798,306	12.521	-1.46%
2023-11-27	0	15.04	14.96	15.04	14.78	15.14	605,392	9,060,113	14.966	12.70	12.63	12.70	12.48	12.78	717,131	12.634	-1.18%
2023-11-24	0	15.22	15.22	15.28	15.22	15.42	433,000	6,604,659	15.253	12.85	12.85	12.90	12.85	13.02	512,920	12.877	-1.30%
2023-11-23	0	15.42	15.34	15.42	15.14	15.42	381,000	5,822,260	15.282	13.02	12.95	13.02	12.78	13.02	451,322	12.900	0.26%
2023-11-22	0	15.38	15.30	15.38	15.12	15.44	591,304	9,037,866	15.285	12.98	12.92	12.98	12.76	13.03	700,443	12.903	-0.26%
2023-11-21	0	15.42	15.40	15.42	15.36	15.66	854,632	13,254,656	15.509	13.02	13.00	13.02	12.97	13.22	1,012,374	13.093	0.65%
2023-11-20	0	15.32	15.28	15.32	15.12	15.48	836,251	12,826,993	15.339	12.93	12.90	12.93	12.76	13.07	990,600	12.949	1.86%
2023-11-17	0	15.04	15.00	15.04	14.88	15.26	509,000	7,645,953	15.022	12.70	12.66	12.70	12.56	12.88	602,947	12.681	-1.18%
2023-11-16	0	15.22	15.18	15.22	15.12	15.70	1,154,627	17,664,831	15.299	12.85	12.81	12.85	12.76	13.25	1,367,740	12.915	-1.04%
2023-11-15	0	15.38	15.38	15.40	14.80	15.38	1,236,180	18,737,304	15.157	12.98	12.98	13.00	12.49	12.98	1,464,345	12.796	4.48%
2023-11-14	0	14.72	14.70	14.72	14.56	14.78	627,000	9,210,320	14.690	12.43	12.41	12.43	12.29	12.48	742,727	12.401	1.24%
2023-11-13	0	14.54	14.48	14.54	14.38	14.62	1,169,583	16,883,572	14.436	12.27	12.22	12.27	12.14	12.34	1,385,456	12.186	0.41%
2023-11-10	0	14.48	14.46	14.48	14.40	14.70	1,109,042	16,094,773	14.512	12.22	12.21	12.22	12.16	12.41	1,313,741	12.251	-1.50%
2023-11-09	0	14.70	14.70	14.74	14.70	14.88	613,000	9,047,180	14.759	12.41	12.41	12.44	12.41	12.56	726,143	12.459	-0.14%
2023-11-08	0	14.72	14.72	14.76	14.70	14.92	797,000	11,745,355	14.737	12.43	12.43	12.46	12.41	12.60	944,104	12.441	-0.67%
2023-11-07	0	14.82	14.82	14.84	14.80	15.38	1,111,848	16,583,382	14.915	12.51	12.51	12.53	12.49	12.98	1,317,065	12.591	-3.64%
2023-11-06	0	15.38	15.34	15.38	15.16	15.56	1,068,583	16,450,237	15.394	12.98	12.95	12.98	12.80	13.14	1,265,814	12.996	1.99%
2023-11-03	0	15.08	15.08	15.14	14.98	15.24	823,588	12,459,917	15.129	12.73	12.73	12.78	12.65	12.87	975,600	12.772	1.48%
2023-11-02	0	14.86	14.86	14.90	14.48	15.04	1,041,083	15,443,281	14.834	12.54	12.54	12.58	12.22	12.70	1,233,238	12.523	1.78%
2023-11-01	0	14.60	14.52	14.60	14.40	14.60	865,557	12,536,731	14.484	12.33	12.26	12.33	12.16	12.33	1,025,315	12.227	1.39%
2023-10-31	0	14.40	14.40	14.42	14.38	14.64	725,022	10,467,439	14.437	12.16	12.16	12.17	12.14	12.36	858,841	12.188	0.28%
2023-10-30	0	14.36	14.34	14.36	14.34	14.64	796,962	11,488,985	14.416	12.12	12.11	12.12	12.11	12.36	944,059	12.170	-1.64%
2023-10-27	0	14.60	14.58	14.60	14.28	14.68	599,000	8,710,044	14.541	12.33	12.31	12.33	12.05	12.39	709,559	12.275	2.10%
2023-10-26	0	14.30	14.30	14.32	14.28	14.58	672,220	9,642,271	14.344	12.07	12.07	12.09	12.05	12.31	796,293	12.109	-1.11%
2023-10-25	0	14.46	14.46	14.50	14.42	14.94	1,072,399	15,726,027	14.664	12.21	12.21	12.24	12.17	12.61	1,270,335	12.379	-0.82%
2023-10-24	0	14.58	14.56	14.60	14.38	14.72	959,615	13,952,071	14.539	12.31	12.29	12.33	12.14	12.43	1,136,734	12.274	0.69%
2023-10-20	0	14.48	14.46	14.48	14.46	14.70	523,000	7,596,110	14.524	12.22	12.21	12.22	12.21	12.41	619,531	12.261	-0.28%
2023-10-19	0	14.52	14.50	14.52	14.46	14.66	1,207,393	17,546,226	14.532	12.26	12.24	12.26	12.21	12.38	1,430,245	12.268	-1.36%
2023-10-18	0	14.72	14.68	14.72	14.66	14.96	1,042,393	15,340,211	14.716	12.43	12.39	12.43	12.38	12.63	1,234,790	12.423	-1.47%
2023-10-17	0	14.94	14.92	14.94	14.72	15.00	524,122	7,812,663	14.906	12.61	12.60	12.61	12.43	12.66	620,861	12.584	1.63%
2023-10-16	0	14.70	14.68	14.76	14.70	14.82	310,578	4,581,084	14.750	12.41	12.39	12.46	12.41	12.51	367,902	12.452	-0.27%
2023-10-13	0	14.74	14.74	14.76	14.74	15.24	978,300	14,492,317	14.814	12.44	12.44	12.46	12.44	12.87	1,158,867	12.506	-2.12%
2023-10-12	0	15.06	15.04	15.06	14.86	15.10	1,153,262	17,258,956	14.965	12.71	12.70	12.71	12.54	12.75	1,366,123	12.634	0.13%
2023-10-11	0	15.04	15.04	15.08	15.02	15.24	568,932	8,594,437	15.106	12.70	12.70	12.73	12.68	12.87	673,941	12.753	-0.40%
2023-10-10	0	15.10	15.10	15.14	14.90	15.30	533,393	8,078,691	15.146	12.75	12.75	12.78	12.58	12.92	631,843	12.786	1.48%
2023-10-09	0	14.88	14.86	14.88	14.66	15.18	411,862	6,124,409	14.870	12.56	12.54	12.56	12.38	12.81	487,880	12.553	-1.46%
2023-10-06	0	15.10	15.08	15.10	14.96	15.20	629,099	9,507,062	15.112	12.75	12.73	12.75	12.63	12.83	745,213	12.758	1.07%
2023-10-05	0	14.94	14.90	14.94	14.72	15.10	568,000	8,488,017	14.944	12.61	12.58	12.61	12.43	12.75	672,837	12.615	0.54%
2023-10-04	0	14.86	14.78	14.86	14.64	14.90	632,064	9,337,953	14.774	12.54	12.48	12.54	12.36	12.58	748,726	12.472	0.13%
2023-10-03	0	14.84	14.76	14.84	14.58	15.18	1,023,474	15,258,955	14.909	12.53	12.46	12.53	12.31	12.81	1,212,379	12.586	-2.24%
2023-09-29	0	15.18	15.18	15.20	14.74	15.24	1,095,991	16,551,275	15.102	12.81	12.81	12.83	12.44	12.87	1,298,281	12.749	3.13%
2023-09-28	0	14.72	14.72	14.74	14.70	14.98	362,000	5,350,260	14.780	12.43	12.43	12.44	12.41	12.65	428,815	12.477	-0.81%
2023-09-27	0	14.84	14.84	14.86	14.72	15.04	876,400	13,056,820	14.898	12.53	12.53	12.54	12.43	12.70	1,038,159	12.577	0.95%
2023-09-26	0	14.70	14.70	14.74	14.64	15.02	1,318,246	19,465,619	14.766	12.41	12.41	12.44	12.36	12.68	1,561,558	12.466	-2.13%
2023-09-25	0	15.02	15.00	15.02	14.90	15.46	1,027,345	15,428,476	15.018	12.68	12.66	12.68	12.58	13.05	1,216,965	12.678	-2.09%
2023-09-22	0	15.34	15.34	15.38	15.00	15.42	1,078,484	16,371,884	15.180	12.95	12.95	12.98	12.66	13.02	1,277,543	12.815	1.59%
2023-09-21	0	15.10	15.10	15.14	15.08	15.58	2,118,228	32,220,024	15.211	12.75	12.75	12.78	12.73	13.15	2,509,195	12.841	-1.56%
2023-09-20	0	15.34	15.32	15.34	15.30	15.54	738,000	11,381,462	15.422	12.95	12.93	12.95	12.92	13.12	874,215	13.019	0.13%
2023-09-19	0	15.32	15.32	15.38	15.12	15.44	1,534,475	23,469,796	15.295	12.93	12.93	12.98	12.76	13.03	1,817,697	12.912	0.00%
2023-09-18	0	15.32	15.30	15.32	15.24	15.80	2,104,701	32,422,147	15.405	12.93	12.92	12.93	12.87	13.34	2,493,171	13.004	-3.28%
2023-09-15	0	15.84	15.84	15.88	15.70	15.94	1,382,185	21,894,903	15.841	13.37	13.37	13.41	13.25	13.46	1,637,299	13.373	0.00%
2023-09-14	0	15.84	15.82	15.84	15.66	16.06	1,030,579	16,357,424	15.872	13.37	13.36	13.37	13.22	13.56	1,220,796	13.399	-0.13%
2023-09-13	0	15.86	15.82	15.86	15.62	16.02	814,217	12,894,054	15.836	13.39	13.36	13.39	13.19	13.52	964,499	13.369	0.25%
2023-09-12	0	15.82	15.82	15.84	15.66	16.14	1,045,374	16,575,886	15.856	13.36	13.36	13.37	13.22	13.63	1,238,321	13.386	-1.00%
2023-09-11	0	15.98	15.98	16.02	15.82	16.50	1,630,095	26,106,591	16.015	13.49	13.49	13.52	13.36	13.93	1,930,966	13.520	-3.27%
2023-09-07	0	16.52	16.46	16.52	16.44	16.68	532,646	8,811,972	16.544	13.95	13.90	13.95	13.88	14.08	630,958	13.966	-0.12%
2023-09-06	0	16.54	16.52	16.54	16.22	16.68	971,000	16,030,970	16.510	13.96	13.95	13.96	13.69	14.08	1,150,220	13.937	0.61%
2023-09-05	0	16.44	16.42	16.44	16.40	16.84	594,057	9,797,585	16.493	13.88	13.86	13.88	13.84	14.22	703,704	13.923	-2.14%
2023-09-04	0	16.80	16.78	16.80	16.44	16.84	1,382,792	23,064,321	16.680	14.18	14.17	14.18	13.88	14.22	1,638,018	14.081	2.82%
2023-08-31	0	16.34	16.34	16.36	16.28	16.56	1,480,020	24,247,782	16.383	13.79	13.79	13.81	13.74	13.98	1,753,191	13.831	-0.37%
2023-08-30	0	16.40	16.38	16.42	16.24	16.62	1,234,556	20,318,927	16.458	13.84	13.83	13.86	13.71	14.03	1,462,421	13.894	0.12%
2023-08-29	0	16.38	16.26	16.38	16.00	16.40	2,100,108	34,012,422	16.196	13.83	13.73	13.83	13.51	13.84	2,487,731	13.672	2.50%
2023-08-28	0	15.98	15.98	16.00	15.88	16.60	2,447,731	39,254,091	16.037	13.49	13.49	13.51	13.41	14.01	2,899,515	13.538	-1.60%
2023-08-25	0	16.24	16.22	16.24	16.22	16.62	1,329,700	21,787,041	16.385	13.71	13.69	13.71	13.69	14.03	1,575,126	13.832	-2.52%
2023-08-24	0	16.66	16.64	16.66	16.26	16.78	4,540,403	75,379,426	16.602	14.06	14.05	14.06	13.73	14.17	5,378,437	14.015	2.46%
2023-08-23	0	16.26	16.24	16.26	16.10	16.36	1,352,373	21,979,678	16.253	13.73	13.71	13.73	13.59	13.81	1,601,984	13.720	0.56%
2023-08-22	0	16.44	16.44	16.46	16.40	16.60	1,666,727	27,516,024	16.509	13.65	13.65	13.67	13.62	13.78	2,007,326	13.708	-0.48%
2023-08-21	0	16.52	16.52	16.56	16.46	16.80	1,661,101	27,543,168	16.581	13.72	13.72	13.75	13.67	13.95	2,000,551	13.768	-1.90%
2023-08-18	0	16.84	16.80	16.84	16.70	16.98	615,845	10,383,680	16.861	13.98	13.95	13.98	13.87	14.10	741,694	14.000	-0.82%
2023-08-17	0	16.98	16.98	17.00	16.60	17.10	610,963	10,321,295	16.893	14.10	14.10	14.12	13.78	14.20	735,815	14.027	0.24%
2023-08-16	0	16.94	16.90	16.94	16.80	17.18	1,693,302	28,660,169	16.926	14.07	14.03	14.07	13.95	14.26	2,039,332	14.054	-0.70%
2023-08-15	0	17.06	17.06	17.08	16.88	17.54	1,183,000	20,180,210	17.059	14.17	14.17	14.18	14.02	14.56	1,424,749	14.164	-1.50%
2023-08-14	0	17.32	17.32	17.34	17.28	17.92	1,655,661	28,997,943	17.514	14.38	14.38	14.40	14.35	14.88	1,993,999	14.543	-3.24%
2023-08-11	0	17.90	17.90	17.94	17.60	17.96	1,518,719	27,086,939	17.835	14.86	14.86	14.90	14.61	14.91	1,829,073	14.809	0.67%
2023-08-10	0	17.78	17.78	17.80	17.52	17.86	600,359	10,656,316	17.750	14.76	14.76	14.78	14.55	14.83	723,044	14.738	1.25%
2023-08-09	0	17.56	17.54	17.56	17.52	17.90	1,149,800	20,290,594	17.647	14.58	14.56	14.58	14.55	14.86	1,384,764	14.653	-1.35%
2023-08-08	0	17.80	17.78	17.80	17.64	18.00	972,396	17,275,547	17.766	14.78	14.76	14.78	14.65	14.95	1,171,107	14.751	-1.00%
2023-08-07	0	17.98	17.98	18.00	17.98	18.40	926,747	16,800,806	18.129	14.93	14.93	14.95	14.93	15.28	1,116,130	15.053	-0.22%
2023-08-04	0	18.02	18.02	18.14	17.98	18.42	1,383,546	25,014,597	18.080	14.96	14.96	15.06	14.93	15.29	1,666,277	15.012	-0.44%
2023-08-03	0	18.10	18.08	18.10	17.98	18.42	549,452	9,967,473	18.141	15.03	15.01	15.03	14.93	15.29	661,734	15.063	0.11%
2023-08-02	0	18.08	18.08	18.12	18.04	18.54	1,245,983	22,719,601	18.234	15.01	15.01	15.05	14.98	15.39	1,500,602	15.140	-2.48%
2023-08-01	0	18.54	18.46	18.54	18.34	18.88	1,073,941	19,821,657	18.457	15.39	15.33	15.39	15.23	15.68	1,293,403	15.325	0.76%
2023-07-31	0	18.40	18.40	18.44	18.40	19.00	1,891,802	35,377,972	18.701	15.28	15.28	15.31	15.28	15.78	2,278,396	15.528	-2.23%
2023-07-28	0	18.82	18.80	18.82	18.54	18.98	796,769	14,971,749	18.791	15.63	15.61	15.63	15.39	15.76	959,590	15.602	-0.32%
2023-07-27	0	18.88	18.86	18.88	18.62	18.98	823,238	15,488,548	18.814	15.68	15.66	15.68	15.46	15.76	991,468	15.622	2.05%
2023-07-26	0	18.50	18.50	18.58	18.34	18.60	2,792,700	51,418,264	18.412	15.36	15.36	15.43	15.23	15.44	3,363,394	15.288	1.20%
2023-07-25	0	18.28	18.24	18.28	17.94	18.38	1,974,000	35,843,760	18.158	15.18	15.15	15.18	14.90	15.26	2,377,391	15.077	2.70%
2023-07-24	0	17.80	17.78	17.80	17.74	18.10	1,458,715	26,046,776	17.856	14.78	14.76	14.78	14.73	15.03	1,756,807	14.826	-1.87%
2023-07-21	0	18.14	18.08	18.14	17.80	18.48	2,444,875	44,019,627	18.005	15.06	15.01	15.06	14.78	15.34	2,944,490	14.950	-0.22%
2023-07-20	0	18.18	18.16	18.18	18.10	18.32	1,026,139	18,696,661	18.220	15.10	15.08	15.10	15.03	15.21	1,235,833	15.129	-0.44%
2023-07-19	0	18.26	18.16	18.26	18.04	18.52	1,443,635	26,228,046	18.168	15.16	15.08	15.16	14.98	15.38	1,738,645	15.085	-1.40%
2023-07-18	0	18.52	18.42	18.52	18.36	18.88	1,138,000	21,095,200	18.537	15.38	15.29	15.38	15.24	15.68	1,370,553	15.392	-2.01%
2023-07-14	0	18.90	18.88	18.90	18.78	19.06	1,112,400	20,994,922	18.874	15.69	15.68	15.69	15.59	15.83	1,339,721	15.671	-0.32%
2023-07-13	0	18.96	18.94	18.96	18.84	19.10	468,000	8,883,662	18.982	15.74	15.73	15.74	15.64	15.86	563,637	15.761	1.28%
2023-07-12	0	18.72	18.70	18.72	18.62	19.04	527,836	9,905,491	18.766	15.54	15.53	15.54	15.46	15.81	635,700	15.582	-0.74%
2023-07-11	0	18.86	18.84	18.86	18.68	19.10	640,989	12,080,241	18.846	15.66	15.64	15.66	15.51	15.86	771,976	15.648	0.75%
2023-07-10	0	18.72	18.70	18.72	18.34	19.08	847,071	15,779,948	18.629	15.54	15.53	15.54	15.23	15.84	1,020,172	15.468	-0.43%
2023-07-07	0	18.80	18.76	18.80	18.72	18.90	619,817	11,656,618	18.807	15.61	15.58	15.61	15.54	15.69	746,478	15.615	-0.53%
2023-07-06	0	18.90	18.88	18.90	18.84	19.36	1,503,749	28,595,929	19.016	15.69	15.68	15.69	15.64	16.08	1,811,043	15.790	-1.87%
2023-07-05	0	19.26	19.24	19.26	19.20	19.58	595,555	11,498,722	19.308	15.99	15.98	15.99	15.94	16.26	717,258	16.032	-0.52%
2023-07-04	0	19.36	19.34	19.36	19.24	19.48	721,048	13,955,403	19.354	16.08	16.06	16.08	15.98	16.17	868,396	16.070	-0.62%
2023-07-03	0	19.48	19.48	19.54	19.22	19.60	1,038,567	20,119,347	19.372	16.17	16.17	16.22	15.96	16.27	1,250,800	16.085	1.88%
2023-06-30	0	19.12	19.12	19.14	19.12	19.42	912,109	17,489,947	19.175	15.88	15.88	15.89	15.88	16.12	1,098,500	15.922	-0.42%
2023-06-29	0	19.20	19.18	19.20	19.16	19.54	937,553	18,051,666	19.254	15.94	15.93	15.94	15.91	16.22	1,129,144	15.987	-1.74%
2023-06-28	0	19.54	19.46	19.54	19.18	19.54	765,501	14,888,389	19.449	16.22	16.16	16.22	15.93	16.22	921,933	16.149	0.72%
2023-06-27	0	19.40	19.40	19.42	19.10	19.52	738,742	14,322,865	19.388	16.11	16.11	16.12	15.86	16.21	889,706	16.098	1.89%
2023-06-26	0	19.04	19.04	19.16	19.04	19.46	1,163,845	22,326,125	19.183	15.81	15.81	15.91	15.81	16.16	1,401,679	15.928	-1.55%
2023-06-23	0	19.34	19.34	19.40	19.28	20.05	1,422,246	27,580,616	19.392	16.06	16.06	16.11	16.01	16.65	1,712,885	16.102	-2.32%
2023-06-21	0	19.80	19.80	19.86	19.70	20.40	962,715	19,140,147	19.881	16.44	16.44	16.49	16.36	16.94	1,159,448	16.508	-1.25%
2023-06-20	0	20.05	20.05	20.10	20.00	20.45	442,558	8,929,214	20.176	16.65	16.65	16.69	16.61	16.98	532,996	16.753	-1.96%
2023-06-19	0	20.45	20.40	20.45	20.15	20.65	1,174,421	24,033,404	20.464	16.98	16.94	16.98	16.73	17.15	1,414,416	16.992	1.49%
2023-06-16	0	20.15	20.15	20.20	19.62	20.35	3,304,054	66,514,378	20.131	16.73	16.73	16.77	16.29	16.90	3,979,245	16.715	2.18%
2023-06-15	0	19.72	19.70	19.74	19.56	19.84	1,086,420	21,365,263	19.666	16.37	16.36	16.39	16.24	16.47	1,308,432	16.329	0.51%
2023-06-14	0	19.62	19.62	19.64	19.50	19.94	1,742,120	34,225,155	19.646	16.29	16.29	16.31	16.19	16.56	2,098,126	16.312	-1.60%
2023-06-13	0	19.94	19.92	19.94	19.60	19.98	1,546,269	30,654,360	19.825	16.56	16.54	16.56	16.27	16.59	1,862,252	16.461	0.10%
2023-06-12	0	19.92	19.92	19.94	19.74	20.15	1,447,645	28,811,039	19.902	16.54	16.54	16.56	16.39	16.73	1,743,474	16.525	-1.63%
2023-06-09	0	20.25	20.20	20.25	19.92	20.55	1,345,736	27,121,831	20.154	16.81	16.77	16.81	16.54	17.06	1,620,740	16.734	1.00%
2023-06-08	0	20.05	20.05	20.10	19.80	20.15	1,743,141	34,732,177	19.925	16.65	16.65	16.69	16.44	16.73	2,099,356	16.544	0.86%
2023-06-07	0	19.88	19.88	19.92	19.84	20.20	1,987,556	39,631,345	19.940	16.51	16.51	16.54	16.47	16.77	2,393,717	16.556	-1.34%
2023-06-06	0	20.15	20.10	20.15	19.80	20.20	1,966,601	39,290,305	19.979	16.73	16.69	16.73	16.44	16.77	2,368,480	16.589	-0.74%
2023-06-05	0	20.30	20.25	20.30	20.10	20.55	1,778,018	36,057,487	20.280	16.86	16.81	16.86	16.69	17.06	2,141,360	16.839	-0.49%
2023-06-02	0	20.40	20.35	20.40	19.88	20.45	2,968,000	59,744,173	20.129	16.94	16.90	16.94	16.51	16.98	3,574,517	16.714	2.41%
2023-06-01	0	19.92	19.90	19.92	19.68	20.05	1,439,568	28,646,157	19.899	16.54	16.52	16.54	16.34	16.65	1,733,747	16.523	0.30%
2023-05-31	0	19.86	19.86	19.92	19.70	20.05	2,372,787	47,082,885	19.843	16.49	16.49	16.54	16.36	16.65	2,857,671	16.476	-1.19%
2023-05-30	0	20.10	20.05	20.10	19.92	20.45	1,113,800	22,421,960	20.131	16.69	16.65	16.69	16.54	16.98	1,341,407	16.715	-1.71%
2023-05-29	0	20.45	20.40	20.45	20.20	21.05	2,458,167	50,900,736	20.707	16.98	16.94	16.98	16.77	17.48	2,960,499	17.193	-1.45%
2023-05-25	0	20.75	20.75	20.80	20.35	20.85	782,099	16,122,639	20.615	17.23	17.23	17.27	16.90	17.31	941,923	17.117	-0.72%
2023-05-24	0	20.90	20.85	20.90	20.80	21.05	232,665	4,863,090	20.902	17.35	17.31	17.35	17.27	17.48	280,211	17.355	-0.48%
2023-05-23	0	21.00	21.00	21.10	21.00	21.40	192,200	4,048,140	21.062	17.44	17.44	17.52	17.44	17.77	231,476	17.488	-1.41%
2023-05-22	0	21.30	21.25	21.30	21.20	21.85	368,180	7,862,194	21.354	17.69	17.64	17.69	17.60	18.14	443,418	17.731	-0.70%
2023-05-19	0	21.45	21.40	21.45	21.05	21.60	867,000	18,543,070	21.388	17.81	17.77	17.81	17.48	17.93	1,044,173	17.759	0.94%
2023-05-18	0	21.25	21.20	21.25	21.05	21.80	551,410	11,781,483	21.366	17.64	17.60	17.64	17.48	18.10	664,092	17.741	-1.62%
2023-05-17	0	21.60	21.60	21.65	21.55	22.25	385,218	8,351,426	21.680	17.93	17.93	17.98	17.89	18.47	463,938	18.001	-2.48%
2023-05-16	0	22.15	22.05	22.15	21.75	22.50	530,540	11,682,309	22.020	18.39	18.31	18.39	18.06	18.68	638,957	18.283	-0.67%
2023-05-15	0	22.30	22.25	22.35	21.95	22.60	219,453	4,864,295	22.166	18.52	18.47	18.56	18.23	18.77	264,299	18.405	0.68%
2023-05-12	0	22.15	22.10	22.15	22.05	22.40	467,244	10,368,436	22.191	18.39	18.35	18.39	18.31	18.60	562,726	18.425	-1.56%
2023-05-11	0	22.50	22.50	22.60	22.30	22.85	381,564	8,617,590	22.585	18.68	18.68	18.77	18.52	18.97	459,537	18.753	-0.88%
2023-05-10	0	22.70	22.60	22.75	22.35	22.70	436,447	9,877,574	22.632	18.85	18.77	18.89	18.56	18.85	525,636	18.792	0.44%
2023-05-09	0	22.60	22.50	22.60	22.45	23.20	786,633	17,818,674	22.652	18.77	18.68	18.77	18.64	19.26	947,383	18.808	-1.53%
2023-05-08	0	22.95	22.80	22.95	22.65	23.20	415,210	9,491,690	22.860	19.06	18.93	19.06	18.81	19.26	500,059	18.981	0.44%
2023-05-05	0	22.85	22.80	22.85	22.45	23.00	451,737	10,290,503	22.780	18.97	18.93	18.97	18.64	19.10	544,050	18.915	1.33%
2023-05-04	0	22.55	22.45	22.55	21.70	22.55	2,475,787	54,717,494	22.101	18.72	18.64	18.72	18.02	18.72	2,981,719	18.351	3.92%
2023-05-03	0	21.70	21.65	21.70	21.50	22.15	941,422	20,472,792	21.747	18.02	17.98	18.02	17.85	18.39	1,133,804	18.057	-1.81%
2023-05-02	0	22.10	22.00	22.10	21.90	22.60	1,426,356	31,507,404	22.089	18.35	18.27	18.35	18.18	18.77	1,717,835	18.341	-0.23%
2023-04-28	0	22.15	22.15	22.20	21.90	22.35	795,326	17,591,098	22.118	18.39	18.39	18.43	18.18	18.56	957,853	18.365	0.00%
2023-04-27	0	22.15	22.15	22.25	21.95	22.55	1,205,975	26,718,580	22.155	18.39	18.39	18.47	18.23	18.72	1,452,419	18.396	-1.99%
2023-04-26	0	22.60	22.55	22.60	22.25	23.30	1,156,856	26,094,305	22.556	18.77	18.72	18.77	18.47	19.35	1,393,262	18.729	1.80%
2023-04-25	0	22.20	22.20	22.25	22.10	22.85	780,030	17,431,101	22.347	18.43	18.43	18.47	18.35	18.97	939,431	18.555	-2.84%
2023-04-24	0	22.85	22.80	22.85	22.70	23.25	155,917	3,563,337	22.854	18.97	18.93	18.97	18.85	19.30	187,779	18.976	0.22%
2023-04-21	0	22.80	22.80	22.85	22.70	23.30	404,000	9,248,500	22.892	18.93	18.93	18.97	18.85	19.35	486,558	19.008	-0.87%
2023-04-20	0	23.00	23.00	23.05	22.70	23.20	585,392	13,456,837	22.988	19.10	19.10	19.14	18.85	19.26	705,018	19.087	0.88%
2023-04-19	0	22.80	22.75	22.80	22.70	23.00	590,996	13,480,631	22.810	18.93	18.89	18.93	18.85	19.10	711,767	18.940	-1.72%
2023-04-18	0	23.20	23.15	23.20	23.05	23.60	345,899	8,025,726	23.203	19.26	19.22	19.26	19.14	19.60	416,584	19.266	-1.28%
2023-04-17	0	23.50	23.45	23.50	23.00	23.55	1,100,200	25,572,440	23.243	19.51	19.47	19.51	19.10	19.55	1,325,028	19.300	0.86%
2023-04-14	0	23.30	23.30	23.35	23.10	23.80	728,840	16,987,049	23.307	19.35	19.35	19.39	19.18	19.76	877,780	19.352	-1.89%
2023-04-13	0	23.75	23.65	23.75	23.30	23.75	410,137	9,693,137	23.634	19.72	19.64	19.72	19.35	19.72	493,949	19.624	1.06%
2023-04-12	0	23.50	23.45	23.50	23.30	23.95	576,675	13,571,998	23.535	19.51	19.47	19.51	19.35	19.89	694,520	19.542	-0.42%
2023-04-11	0	23.60	23.55	23.60	23.55	24.60	933,840	22,249,690	23.826	19.60	19.55	19.60	19.55	20.43	1,124,672	19.783	-1.67%
2023-04-06	0	24.00	23.90	24.05	23.30	24.05	2,217,865	52,904,060	23.854	19.93	19.84	19.97	19.35	19.97	2,671,091	19.806	3.00%
2023-04-04	0	23.30	23.30	23.35	22.85	23.45	1,097,677	25,442,446	23.178	19.35	19.35	19.39	18.97	19.47	1,321,990	19.246	1.53%
2023-04-03	0	22.95	22.95	23.00	22.35	22.95	1,519,068	34,355,463	22.616	19.06	19.06	19.10	18.56	19.06	1,829,493	18.779	2.91%
2023-03-31	0	22.30	22.25	22.30	21.95	22.45	887,179	19,749,017	22.260	18.52	18.47	18.52	18.23	18.64	1,068,476	18.483	-0.22%
2023-03-30	0	22.35	22.25	22.35	21.70	22.50	1,002,500	22,164,003	22.109	18.56	18.47	18.56	18.02	18.68	1,207,363	18.357	1.82%
2023-03-29	0	21.95	21.90	21.95	21.80	22.40	792,651	17,388,939	21.938	18.23	18.18	18.23	18.10	18.60	954,631	18.215	-0.90%
2023-03-28	0	22.15	22.00	22.15	21.80	22.15	1,010,261	22,277,407	22.051	18.39	18.27	18.39	18.10	18.39	1,216,710	18.310	1.14%
2023-03-27	0	21.90	21.90	21.95	21.80	22.25	644,320	14,154,419	21.968	18.18	18.18	18.23	18.10	18.47	775,988	18.241	0.00%
2023-03-24	0	21.90	21.90	22.00	21.70	22.15	1,136,074	24,861,629	21.884	18.18	18.18	18.27	18.02	18.39	1,368,233	18.171	-0.23%
2023-03-23	0	21.95	21.90	21.95	21.85	22.25	541,300	11,880,360	21.948	18.23	18.18	18.23	18.14	18.47	651,916	18.224	-0.90%
2023-03-22	0	22.15	22.15	22.20	21.95	22.45	924,869	20,529,028	22.197	18.39	18.39	18.43	18.23	18.64	1,113,868	18.430	0.91%
2023-03-21	0	21.95	21.90	21.95	21.80	22.25	308,718	6,803,210	22.037	18.23	18.18	18.23	18.10	18.47	371,805	18.298	0.69%
2023-03-20	0	21.80	21.75	21.80	21.70	22.50	1,724,000	38,027,900	22.058	18.10	18.06	18.10	18.02	18.68	2,076,303	18.315	-1.58%
2023-03-17	0	22.15	22.10	22.15	22.00	22.40	3,350,799	74,270,618	22.165	18.39	18.35	18.39	18.27	18.60	4,035,542	18.404	-0.67%
2023-03-16	0	22.30	22.25	22.30	22.00	22.55	963,583	21,412,056	22.221	18.52	18.47	18.52	18.27	18.72	1,160,493	18.451	-0.67%
2023-03-15	0	22.45	22.45	22.50	22.25	22.75	803,230	18,071,682	22.499	18.64	18.64	18.68	18.47	18.89	967,372	18.681	0.00%
2023-03-14	0	22.45	22.40	22.45	22.25	23.20	1,244,329	28,031,811	22.528	18.64	18.60	18.64	18.47	19.26	1,498,610	18.705	-1.75%
2023-03-13	0	22.85	22.80	22.85	22.20	23.00	1,059,190	24,110,811	22.763	18.97	18.93	18.97	18.43	19.10	1,275,638	18.901	2.01%
2023-03-10	0	22.40	22.35	22.40	22.15	23.00	1,707,373	38,362,818	22.469	18.60	18.56	18.60	18.39	19.10	2,056,278	18.656	-2.82%
2023-03-09	0	23.05	23.05	23.10	22.80	23.30	1,723,202	39,728,661	23.055	19.14	19.14	19.18	18.93	19.35	2,075,342	19.143	-0.22%
2023-03-08	0	23.10	23.05	23.10	22.95	23.40	1,135,100	26,211,460	23.092	19.18	19.14	19.18	19.06	19.43	1,367,060	19.174	-1.07%
2023-03-07	0	23.35	23.35	23.45	23.25	23.85	1,171,550	27,498,365	23.472	19.39	19.39	19.47	19.30	19.80	1,410,959	19.489	-1.89%
2023-03-06	0	23.80	23.70	23.80	23.35	23.85	2,501,204	59,196,893	23.667	19.76	19.68	19.76	19.39	19.80	3,012,330	19.652	1.28%
2023-03-03	0	23.50	23.45	23.50	22.85	23.60	2,413,965	56,494,155	23.403	19.51	19.47	19.51	18.97	19.60	2,907,264	19.432	2.17%
2023-03-02	0	23.00	22.95	23.00	22.80	24.15	2,292,974	53,105,120	23.160	19.10	19.06	19.10	18.93	20.05	2,761,548	19.230	-5.27%
2023-03-01	0	25.45	25.40	25.45	24.90	25.70	2,395,100	60,834,252	25.399	20.16	20.12	20.16	19.72	20.36	3,023,544	20.120	2.41%
2023-02-28	0	24.85	24.60	24.85	24.35	24.85	1,561,007	38,661,317	24.767	19.68	19.49	19.68	19.29	19.68	1,970,595	19.619	2.05%
2023-02-27	0	24.35	24.30	24.35	24.05	24.45	833,000	20,220,300	24.274	19.29	19.25	19.29	19.05	19.37	1,051,569	19.229	0.41%
2023-02-24	0	24.25	24.25	24.30	24.20	24.45	562,000	13,640,519	24.271	19.21	19.21	19.25	19.17	19.37	709,462	19.227	0.00%
2023-02-23	0	24.25	24.20	24.30	24.20	24.60	636,229	15,461,136	24.301	19.21	19.17	19.25	19.17	19.49	803,167	19.250	-1.42%
2023-02-22	0	24.60	24.55	24.60	24.20	24.70	859,487	21,106,889	24.558	19.49	19.45	19.49	19.17	19.57	1,085,005	19.453	1.23%
2023-02-21	0	24.30	24.30	24.35	24.20	24.95	2,386,718	58,336,335	24.442	19.25	19.25	19.29	19.17	19.76	3,012,962	19.362	-0.21%
2023-02-20	0	24.35	24.35	24.40	24.30	26.20	3,599,812	89,411,481	24.838	19.29	19.29	19.33	19.25	20.75	4,544,357	19.675	-7.41%
2023-02-17	0	26.30	26.30	26.35	25.95	26.95	1,994,224	52,488,028	26.320	20.83	20.83	20.87	20.56	21.35	2,517,483	20.849	-1.87%
2023-02-16	0	26.80	26.70	26.80	26.05	26.90	1,246,549	33,362,132	26.764	21.23	21.15	21.23	20.64	21.31	1,573,628	21.201	1.13%
2023-02-15	0	26.50	26.45	26.50	26.20	26.60	2,021,030	53,442,354	26.443	20.99	20.95	20.99	20.75	21.07	2,551,323	20.947	-0.75%
2023-02-14	0	26.70	26.65	26.70	26.35	26.85	1,146,621	30,611,484	26.697	21.15	21.11	21.15	20.87	21.27	1,447,480	21.148	1.33%
2023-02-13	0	26.35	26.30	26.35	25.80	26.75	2,376,599	62,591,973	26.337	20.87	20.83	20.87	20.44	21.19	3,000,188	20.863	-2.04%
2023-02-10	0	26.90	26.80	26.90	26.65	27.35	1,491,110	40,158,419	26.932	21.31	21.23	21.31	21.11	21.67	1,882,358	21.334	-1.28%
2023-02-09	0	27.25	27.15	27.25	26.55	27.25	1,319,788	35,805,418	27.130	21.59	21.51	21.59	21.03	21.59	1,666,084	21.491	1.11%
2023-02-08	0	26.95	26.75	26.95	26.50	27.20	2,244,912	60,074,370	26.760	21.35	21.19	21.35	20.99	21.55	2,833,948	21.198	1.51%
2023-02-07	0	26.55	26.50	26.55	26.30	26.80	861,937	22,783,556	26.433	21.03	20.99	21.03	20.83	21.23	1,088,098	20.939	0.57%
2023-02-06	0	26.40	26.35	26.40	26.00	26.85	1,025,552	27,192,297	26.515	20.91	20.87	20.91	20.60	21.27	1,294,644	21.004	-2.04%
2023-02-03	0	26.95	26.80	26.95	26.00	26.95	1,639,808	43,791,229	26.705	21.35	21.23	21.35	20.60	21.35	2,070,073	21.154	0.75%
2023-02-02	0	26.75	26.60	26.75	26.15	26.75	1,484,936	39,308,070	26.471	21.19	21.07	21.19	20.71	21.19	1,874,564	20.969	1.52%
2023-02-01	0	26.35	26.30	26.35	25.75	26.40	1,784,207	46,863,513	26.266	20.87	20.83	20.87	20.40	20.91	2,252,360	20.806	0.00%
2023-01-31	0	26.35	26.25	26.35	26.00	27.00	2,694,810	70,867,810	26.298	20.87	20.79	20.87	20.60	21.39	3,401,894	20.832	-1.13%
2023-01-30	0	26.65	26.60	26.65	26.50	27.40	1,718,574	46,241,045	26.907	21.11	21.07	21.11	20.99	21.70	2,169,506	21.314	-1.48%
2023-01-27	0	27.05	27.05	27.10	26.75	27.30	1,320,038	35,712,318	27.054	21.43	21.43	21.47	21.19	21.63	1,666,399	21.431	1.31%
2023-01-26	0	26.70	26.65	26.70	26.50	27.25	1,354,703	36,376,781	26.852	21.15	21.11	21.15	20.99	21.59	1,710,160	21.271	1.71%
2023-01-20	0	26.25	26.15	26.25	25.90	26.30	1,283,762	33,594,225	26.169	20.79	20.71	20.79	20.52	20.83	1,620,605	20.729	0.77%
2023-01-19	0	26.05	26.00	26.05	25.55	26.10	511,608	13,284,043	25.965	20.64	20.60	20.64	20.24	20.68	645,847	20.568	0.39%
2023-01-18	0	25.95	25.85	25.95	25.70	26.10	1,436,852	37,182,825	25.878	20.56	20.48	20.56	20.36	20.68	1,813,864	20.499	0.00%
2023-01-17	0	25.95	25.80	25.95	25.25	26.00	905,029	23,277,592	25.720	20.56	20.44	20.56	20.00	20.60	1,142,497	20.374	0.39%
2023-01-16	0	25.85	25.75	25.85	25.20	26.50	885,858	22,995,135	25.958	20.48	20.40	20.48	19.96	20.99	1,118,296	20.563	1.37%
2023-01-13	0	25.50	25.45	25.50	25.40	25.80	586,484	14,968,397	25.522	20.20	20.16	20.20	20.12	20.44	740,370	20.217	-0.20%
2023-01-12	0	25.55	25.55	25.60	25.05	25.70	1,129,673	28,853,773	25.542	20.24	20.24	20.28	19.84	20.36	1,426,085	20.233	1.79%
2023-01-11	0	25.10	25.05	25.10	25.00	25.55	1,083,852	27,369,536	25.252	19.88	19.84	19.88	19.80	20.24	1,368,241	20.003	-0.79%
2023-01-10	0	25.30	25.25	25.30	25.00	25.85	1,727,149	43,836,466	25.381	20.04	20.00	20.04	19.80	20.48	2,180,331	20.105	-2.32%
2023-01-09	0	25.90	25.85	25.90	25.45	26.60	1,044,917	27,054,335	25.891	20.52	20.48	20.52	20.16	21.07	1,319,090	20.510	-0.58%
2023-01-06	0	26.05	26.00	26.05	25.90	26.60	2,014,538	52,593,435	26.107	20.64	20.60	20.64	20.52	21.07	2,543,127	20.681	-1.70%
2023-01-05	0	26.50	26.45	26.50	26.40	26.90	1,658,532	44,237,521	26.673	20.99	20.95	20.99	20.91	21.31	2,093,710	21.129	0.57%
2023-01-04	0	26.35	26.30	26.35	25.60	26.45	1,279,884	33,393,189	26.091	20.87	20.83	20.87	20.28	20.95	1,615,709	20.668	1.35%
2023-01-03	0	26.00	26.00	26.05	24.95	26.05	1,688,769	43,427,923	25.716	20.60	20.60	20.64	19.76	20.64	2,131,880	20.371	2.77%
2022-12-30	0	25.30	25.25	25.30	24.95	25.45	1,029,910	25,963,177	25.209	20.04	20.00	20.04	19.76	20.16	1,300,145	19.969	0.20%
2022-12-29	0	25.25	25.10	25.25	25.10	26.45	1,095,900	27,810,503	25.377	20.00	19.88	20.00	19.88	20.95	1,383,450	20.102	0.60%
2022-12-28	0	25.10	25.10	25.15	24.10	25.20	1,755,859	43,691,856	24.883	19.88	19.88	19.92	19.09	19.96	2,216,574	19.711	4.15%
2022-12-23	0	24.10	24.05	24.10	23.75	24.30	403,074	9,718,837	24.112	19.09	19.05	19.09	18.81	19.25	508,835	19.100	0.42%
2022-12-22	0	24.00	24.00	24.05	23.85	24.45	452,289	10,890,514	24.079	19.01	19.01	19.05	18.89	19.37	570,964	19.074	-0.41%
2022-12-21	0	24.10	24.10	24.15	23.45	24.20	615,995	14,781,725	23.997	19.09	19.09	19.13	18.58	19.17	777,624	19.009	0.63%
2022-12-20	0	23.95	23.90	23.95	23.70	24.35	1,185,000	28,425,868	23.988	18.97	18.93	18.97	18.77	19.29	1,495,929	19.002	-2.44%
2022-12-19	0	24.55	24.45	24.55	23.75	24.80	2,407,116	58,760,850	24.411	19.45	19.37	19.45	18.81	19.65	3,038,713	19.337	2.51%
2022-12-16	0	23.95	23.90	23.95	22.95	24.00	2,520,008	59,752,096	23.711	18.97	18.93	18.97	18.18	19.01	3,181,226	18.783	2.57%
2022-12-15	0	23.35	23.35	23.40	22.85	23.60	675,734	15,728,971	23.277	18.50	18.50	18.54	18.10	18.69	853,038	18.439	-0.21%
2022-12-14	0	23.40	23.40	23.45	23.40	24.15	1,436,967	33,991,993	23.655	18.54	18.54	18.58	18.54	19.13	1,814,009	18.739	-1.27%
2022-12-13	0	23.70	23.70	23.75	22.05	24.00	3,293,038	75,498,986	22.927	18.77	18.77	18.81	17.47	19.01	4,157,089	18.162	5.80%
2022-12-12	0	22.40	22.25	22.40	22.15	22.50	472,706	10,567,693	22.356	17.74	17.63	17.74	17.55	17.82	596,738	17.709	0.22%
2022-12-09	0	22.35	22.30	22.35	22.00	22.55	719,000	16,018,150	22.278	17.70	17.66	17.70	17.43	17.86	907,656	17.648	2.52%
2022-12-08	0	21.80	21.75	21.80	21.40	22.00	485,360	10,531,278	21.698	17.27	17.23	17.27	16.95	17.43	612,712	17.188	1.87%
2022-12-07	0	21.40	21.40	21.45	21.40	22.20	666,654	14,508,835	21.764	16.95	16.95	16.99	16.95	17.59	841,576	17.240	-1.83%
2022-12-06	0	21.80	21.70	21.80	21.35	22.00	871,756	18,883,879	21.662	17.27	17.19	17.27	16.91	17.43	1,100,494	17.159	0.93%
2022-12-05	0	21.60	21.60	21.65	21.30	21.80	761,407	16,407,406	21.549	17.11	17.11	17.15	16.87	17.27	961,190	17.070	2.37%
2022-12-02	0	21.10	21.10	21.20	20.50	21.35	1,255,045	26,428,379	21.058	16.71	16.71	16.79	16.24	16.91	1,584,353	16.681	0.24%
2022-12-01	0	21.05	21.00	21.05	20.65	21.35	1,529,836	32,009,590	20.924	16.67	16.64	16.67	16.36	16.91	1,931,245	16.575	2.43%
2022-11-30	0	20.55	20.45	20.55	20.05	20.65	1,081,301	22,069,987	20.411	16.28	16.20	16.28	15.88	16.36	1,365,021	16.168	0.24%
2022-11-29	0	20.50	20.50	20.55	20.00	20.70	650,415	13,249,296	20.371	16.24	16.24	16.28	15.84	16.40	821,076	16.137	1.23%
2022-11-28	0	20.25	20.15	20.25	19.62	20.70	909,007	18,130,507	19.945	16.04	15.96	16.04	15.54	16.40	1,147,519	15.800	-2.17%
2022-11-25	0	20.70	20.60	20.70	20.40	20.70	249,000	5,132,750	20.613	16.40	16.32	16.40	16.16	16.40	314,334	16.329	0.98%
2022-11-24	0	20.50	20.40	20.55	20.00	20.60	168,466	3,431,665	20.370	16.24	16.16	16.28	15.84	16.32	212,669	16.136	2.50%
2022-11-23	0	20.00	20.00	20.05	19.92	20.55	618,449	12,419,165	20.081	15.84	15.84	15.88	15.78	16.28	780,722	15.907	-2.20%
2022-11-22	0	20.45	20.40	20.45	20.30	20.95	1,459,000	30,187,730	20.691	16.20	16.16	16.20	16.08	16.60	1,841,823	16.390	1.49%
2022-11-21	0	20.15	20.10	20.15	19.60	20.35	1,043,561	20,920,700	20.047	15.96	15.92	15.96	15.53	16.12	1,317,378	15.881	-1.47%
2022-11-18	0	20.45	20.45	20.50	20.15	20.95	986,508	20,181,346	20.457	16.20	16.20	16.24	15.96	16.60	1,245,355	16.205	-0.49%
2022-11-17	0	20.55	20.50	20.55	20.15	20.60	956,997	19,594,095	20.475	16.28	16.24	16.28	15.96	16.32	1,208,101	16.219	-0.96%
2022-11-16	0	20.75	20.70	20.75	20.10	20.90	1,806,053	37,264,102	20.633	16.44	16.40	16.44	15.92	16.56	2,279,938	16.344	0.97%
2022-11-15	0	20.55	20.50	20.55	19.62	20.95	1,466,302	29,971,215	20.440	16.28	16.24	16.28	15.54	16.60	1,851,041	16.192	4.74%
2022-11-14	0	19.62	19.60	19.62	19.14	19.64	1,434,351	27,984,690	19.510	15.54	15.53	15.54	15.16	15.56	1,810,706	15.455	3.26%
2022-11-11	0	19.00	18.94	19.02	18.30	19.22	815,263	15,353,779	18.833	15.05	15.00	15.07	14.50	15.23	1,029,178	14.918	5.09%
2022-11-10	0	18.08	18.00	18.08	17.92	18.30	746,763	13,501,830	18.080	14.32	14.26	14.32	14.20	14.50	942,704	14.322	-0.44%
2022-11-09	0	18.16	18.14	18.20	18.00	18.44	1,327,000	24,166,070	18.211	14.39	14.37	14.42	14.26	14.61	1,675,188	14.426	-0.55%
2022-11-08	0	18.26	18.26	18.28	17.94	18.34	416,411	7,566,222	18.170	14.46	14.46	14.48	14.21	14.53	525,672	14.393	-0.11%
2022-11-07	0	18.28	18.28	18.30	17.90	18.62	938,928	17,255,619	18.378	14.48	14.48	14.50	14.18	14.75	1,185,291	14.558	1.33%
2022-11-04	0	18.04	18.02	18.04	17.32	18.14	804,015	14,453,637	17.977	14.29	14.27	14.29	13.72	14.37	1,014,978	14.240	3.68%
2022-11-03	0	17.40	17.36	17.40	17.26	17.58	575,787	9,996,041	17.361	13.78	13.75	13.78	13.67	13.93	726,866	13.752	-1.47%
2022-11-02	0	17.66	17.62	17.68	17.14	17.70	861,399	15,032,092	17.451	13.99	13.96	14.01	13.58	14.02	1,087,419	13.824	0.91%
2022-11-01	0	17.50	17.50	17.56	17.12	17.66	795,989	13,857,031	17.409	13.86	13.86	13.91	13.56	13.99	1,004,846	13.790	2.22%
2022-10-31	0	17.12	17.10	17.12	16.72	17.30	1,632,520	27,910,356	17.096	13.56	13.55	13.56	13.24	13.70	2,060,872	13.543	-1.38%
2022-10-28	0	17.36	17.30	17.36	17.24	17.82	846,056	14,751,563	17.436	13.75	13.70	13.75	13.66	14.12	1,068,050	13.812	-2.36%
2022-10-27	0	17.78	17.78	17.82	17.72	18.38	893,250	16,122,985	18.050	14.08	14.08	14.12	14.04	14.56	1,127,627	14.298	0.45%
2022-10-26	0	17.70	17.68	17.70	17.22	17.86	1,475,506	25,942,891	17.582	14.02	14.01	14.02	13.64	14.15	1,862,660	13.928	1.26%
2022-10-25	0	17.48	17.46	17.48	17.44	17.82	547,461	9,610,828	17.555	13.85	13.83	13.85	13.82	14.12	691,108	13.906	-1.24%
2022-10-24	0	17.70	17.68	17.70	17.40	18.20	1,039,241	18,337,122	17.645	14.02	14.01	14.02	13.78	14.42	1,311,925	13.977	-2.75%
2022-10-21	0	18.20	18.18	18.20	18.20	18.80	462,080	8,462,192	18.313	14.42	14.40	14.42	14.42	14.89	583,324	14.507	-1.52%
2022-10-20	0	18.48	18.42	18.48	18.20	19.00	1,086,743	20,110,914	18.506	14.64	14.59	14.64	14.42	15.05	1,371,891	14.659	-0.65%
2022-10-19	0	18.60	18.60	18.64	18.56	19.48	594,250	11,159,923	18.780	14.73	14.73	14.77	14.70	15.43	750,174	14.876	-3.33%
2022-10-18	0	19.24	19.22	19.24	19.10	19.46	351,690	6,774,401	19.262	15.24	15.23	15.24	15.13	15.42	443,969	15.259	0.63%
2022-10-17	0	19.12	19.10	19.12	18.92	19.44	370,495	7,075,128	19.096	15.15	15.13	15.15	14.99	15.40	467,708	15.127	-0.52%
2022-10-14	0	19.22	19.22	19.24	19.12	19.58	937,265	18,126,486	19.340	15.23	15.23	15.24	15.15	15.51	1,183,191	15.320	-0.52%
2022-10-13	0	19.32	19.28	19.34	18.94	19.40	873,800	16,765,427	19.187	15.30	15.27	15.32	15.00	15.37	1,103,074	15.199	-0.72%
2022-10-12	0	19.46	19.44	19.46	19.30	19.96	792,995	15,548,989	19.608	15.42	15.40	15.42	15.29	15.81	1,001,067	15.532	-2.94%
2022-10-11	0	20.05	20.05	20.10	19.82	20.30	528,476	10,592,187	20.043	15.88	15.88	15.92	15.70	16.08	667,141	15.877	-0.50%
2022-10-10	0	20.15	20.05	20.15	20.00	20.60	476,790	9,621,567	20.180	15.96	15.88	15.96	15.84	16.32	601,894	15.985	-3.82%
2022-10-07	0	20.95	20.85	20.95	20.70	21.15	536,000	11,193,450	20.883	16.60	16.52	16.60	16.40	16.75	676,640	16.543	-0.24%
2022-10-06	0	21.00	21.00	21.05	20.50	21.10	601,607	12,593,165	20.933	16.64	16.64	16.67	16.24	16.71	759,461	16.582	1.94%
2022-10-05	0	20.60	20.60	20.65	20.45	21.15	670,088	13,836,288	20.648	16.32	16.32	16.36	16.20	16.75	845,911	16.357	0.00%
2022-10-03	0	20.60	20.50	20.60	19.78	20.70	1,986,014	40,320,349	20.302	16.32	16.24	16.32	15.67	16.40	2,507,119	16.082	4.15%
2022-09-30	0	19.78	19.78	19.80	19.20	19.88	1,904,679	37,486,858	19.681	15.67	15.67	15.68	15.21	15.75	2,404,442	15.591	2.59%
2022-09-29	0	19.28	19.28	19.32	19.28	19.90	1,209,144	23,515,920	19.448	15.27	15.27	15.30	15.27	15.76	1,526,408	15.406	-1.93%
2022-09-28	0	19.66	19.66	19.68	19.66	20.10	1,332,660	26,398,687	19.809	15.57	15.57	15.59	15.57	15.92	1,682,333	15.692	-1.60%
2022-09-27	0	19.98	19.98	20.05	19.68	20.20	1,501,740	29,928,916	19.929	15.83	15.83	15.88	15.59	16.00	1,895,777	15.787	0.30%
2022-09-26	0	19.92	19.92	19.94	19.86	20.70	1,342,819	27,000,053	20.107	15.78	15.78	15.80	15.73	16.40	1,695,158	15.928	-3.07%
2022-09-23	0	20.55	20.55	20.60	20.25	21.30	1,456,371	30,036,495	20.624	16.28	16.28	16.32	16.04	16.87	1,838,504	16.337	-3.07%
2022-09-22	0	21.20	21.10	21.20	21.00	21.80	1,049,908	22,243,978	21.187	16.79	16.71	16.79	16.64	17.27	1,325,390	16.783	-3.64%
2022-09-21	0	22.00	21.95	22.00	21.90	22.20	363,294	8,000,519	22.022	17.43	17.39	17.43	17.35	17.59	458,618	17.445	-0.90%
2022-09-20	0	22.20	22.20	22.25	22.00	22.40	913,630	20,263,904	22.180	17.59	17.59	17.63	17.43	17.74	1,153,355	17.570	-0.22%
2022-09-19	0	22.25	22.20	22.25	21.85	22.30	665,044	14,684,051	22.080	17.63	17.59	17.63	17.31	17.66	839,543	17.491	0.68%
2022-09-16	0	22.10	22.10	22.15	21.75	22.30	2,297,830	50,780,851	22.099	17.51	17.51	17.55	17.23	17.66	2,900,751	17.506	0.45%
2022-09-15	0	22.00	21.95	22.00	21.95	22.20	446,215	9,840,710	22.054	17.43	17.39	17.43	17.39	17.59	563,296	17.470	-0.45%
2022-09-14	0	22.10	22.10	22.15	21.65	22.15	622,871	13,718,305	22.024	17.51	17.51	17.55	17.15	17.55	786,304	17.447	-1.34%
2022-09-13	0	22.40	22.35	22.40	22.10	22.70	997,581	22,357,171	22.411	17.74	17.70	17.74	17.51	17.98	1,259,334	17.753	1.59%
2022-09-09	0	22.05	22.00	22.05	22.00	22.15	3,088,954	68,110,046	22.050	17.47	17.43	17.47	17.43	17.55	3,899,456	17.467	0.46%
2022-09-08	0	21.95	21.90	21.95	21.70	22.05	1,044,007	22,843,353	21.880	17.39	17.35	17.39	17.19	17.47	1,317,941	17.333	1.39%
2022-09-07	0	21.65	21.60	21.70	21.50	22.10	1,130,984	24,484,774	21.649	17.15	17.11	17.19	17.03	17.51	1,427,740	17.149	-1.59%
2022-09-06	0	22.00	21.95	22.00	21.75	22.15	263,000	5,789,775	22.014	17.43	17.39	17.43	17.23	17.55	332,008	17.439	0.00%
2022-09-05	0	22.00	22.00	22.05	21.80	22.15	160,000	3,510,350	21.940	17.43	17.43	17.47	17.27	17.55	201,982	17.380	-0.45%
2022-09-02	0	22.10	22.10	22.15	21.75	22.35	1,417,330	31,231,675	22.036	17.51	17.51	17.55	17.23	17.70	1,789,219	17.455	0.55%
2022-09-01	0	22.25	22.20	22.25	21.80	22.40	1,876,699	41,532,122	22.130	17.41	17.37	17.41	17.06	17.53	2,398,223	17.318	0.45%
2022-08-31	0	22.15	22.15	22.20	22.15	22.55	4,610,030	102,919,534	22.325	17.33	17.33	17.37	17.33	17.65	5,891,131	17.470	-0.89%
2022-08-30	0	22.35	22.35	22.40	22.20	22.55	574,643	12,864,708	22.387	17.49	17.49	17.53	17.37	17.65	734,333	17.519	-0.45%
2022-08-29	0	22.45	22.40	22.45	22.20	22.90	577,314	12,927,765	22.393	17.57	17.53	17.57	17.37	17.92	737,746	17.523	-0.66%
2022-08-26	0	22.60	22.55	22.60	22.40	22.85	534,751	12,075,587	22.582	17.69	17.65	17.69	17.53	17.88	683,355	17.671	0.67%
2022-08-25	0	22.45	22.40	22.45	22.30	22.70	478,200	10,739,300	22.458	17.57	17.53	17.57	17.45	17.76	611,089	17.574	0.22%
2022-08-24	0	22.40	22.40	22.50	22.40	23.30	1,104,581	24,954,475	22.592	17.53	17.53	17.61	17.53	18.23	1,411,538	17.679	-1.97%
2022-08-23	0	22.85	22.80	22.85	22.80	23.95	1,929,875	44,629,734	23.126	17.88	17.84	17.88	17.84	18.74	2,466,176	18.097	-4.19%
2022-08-22	0	23.85	23.85	23.90	23.70	24.00	197,000	4,706,200	23.889	18.66	18.66	18.70	18.55	18.78	251,745	18.694	-0.62%
2022-08-19	0	24.00	23.95	24.00	23.85	24.10	786,301	18,852,644	23.976	18.78	18.74	18.78	18.66	18.86	1,004,810	18.762	-0.83%
2022-08-18	0	24.20	24.15	24.20	23.75	24.20	310,493	7,501,882	24.161	18.94	18.90	18.94	18.59	18.94	396,777	18.907	0.00%
2022-08-17	0	24.20	24.15	24.20	24.15	24.30	774,000	18,721,250	24.188	18.94	18.90	18.94	18.90	19.02	989,090	18.928	0.21%
2022-08-16	0	24.15	24.10	24.15	24.00	24.40	282,000	6,818,825	24.180	18.90	18.86	18.90	18.78	19.09	360,366	18.922	0.21%
2022-08-15	0	24.10	24.10	24.15	24.05	24.20	149,000	3,594,500	24.124	18.86	18.86	18.90	18.82	18.94	190,406	18.878	-0.21%
2022-08-12	0	24.15	24.10	24.15	23.60	24.20	380,029	9,140,105	24.051	18.90	18.86	18.90	18.47	18.94	485,637	18.821	0.84%
2022-08-11	0	23.95	23.95	24.00	23.85	24.20	890,051	21,354,691	23.993	18.74	18.74	18.78	18.66	18.94	1,137,391	18.775	-0.21%
2022-08-10	0	24.00	23.95	24.00	23.80	24.20	593,214	14,221,197	23.973	18.78	18.74	18.78	18.62	18.94	758,065	18.760	-1.03%
2022-08-09	0	24.25	24.20	24.25	23.95	24.30	642,138	15,501,707	24.141	18.98	18.94	18.98	18.74	19.02	820,584	18.891	0.41%
2022-08-08	0	24.15	24.15	24.20	24.05	24.35	323,000	7,797,350	24.140	18.90	18.90	18.94	18.82	19.05	412,760	18.891	-0.41%
2022-08-05	0	24.25	24.25	24.30	24.10	24.30	475,327	11,514,772	24.225	18.98	18.98	19.02	18.86	19.02	607,418	18.957	0.62%
2022-08-04	0	24.10	24.10	24.15	23.55	24.20	673,301	16,192,123	24.049	18.86	18.86	18.90	18.43	18.94	860,408	18.819	0.84%
2022-08-03	0	23.90	23.90	24.00	23.50	24.05	460,103	10,993,851	23.894	18.70	18.70	18.78	18.39	18.82	587,963	18.698	0.21%
2022-08-02	0	23.85	23.85	23.90	23.55	24.00	794,846	18,921,952	23.806	18.66	18.66	18.70	18.43	18.78	1,015,729	18.629	-1.04%
2022-08-01	0	24.10	24.05	24.10	23.85	24.20	785,008	18,871,982	24.040	18.86	18.82	18.86	18.66	18.94	1,003,157	18.813	0.21%
2022-07-29	0	24.05	24.05	24.10	23.95	24.40	796,500	19,194,217	24.098	18.82	18.82	18.86	18.74	19.09	1,017,843	18.858	0.00%
2022-07-28	0	24.05	24.05	24.10	23.85	24.20	692,100	16,639,350	24.042	18.82	18.82	18.86	18.66	18.94	884,431	18.814	0.21%
2022-07-27	0	24.00	23.95	24.00	23.80	24.05	515,314	12,340,432	23.947	18.78	18.74	18.78	18.62	18.82	658,517	18.740	0.42%
2022-07-26	0	23.90	23.85	23.90	23.75	24.05	1,283,000	30,643,109	23.884	18.70	18.66	18.70	18.59	18.82	1,639,538	18.690	1.27%
2022-07-25	0	23.60	23.55	23.60	23.35	23.65	881,000	20,740,622	23.542	18.47	18.43	18.47	18.27	18.51	1,125,825	18.423	1.29%
2022-07-22	0	23.30	23.25	23.30	23.20	23.40	400,217	9,321,402	23.291	18.23	18.19	18.23	18.15	18.31	511,435	18.226	0.00%
2022-07-21	0	23.30	23.25	23.30	23.25	23.50	624,305	14,561,601	23.324	18.23	18.19	18.23	18.19	18.39	797,796	18.252	-0.43%
2022-07-20	0	23.40	23.40	23.45	23.35	23.70	357,289	8,373,134	23.435	18.31	18.31	18.35	18.27	18.55	456,578	18.339	-0.85%
2022-07-19	0	23.60	23.60	23.65	23.35	23.70	459,554	10,821,812	23.549	18.47	18.47	18.51	18.27	18.55	587,261	18.428	-0.42%
2022-07-18	0	23.70	23.60	23.70	23.50	23.85	208,157	4,931,051	23.689	18.55	18.47	18.55	18.39	18.66	266,003	18.538	0.42%
2022-07-15	0	23.60	23.60	23.65	23.45	23.80	988,069	23,308,562	23.590	18.47	18.47	18.51	18.35	18.62	1,262,648	18.460	-0.42%
2022-07-14	0	23.70	23.60	23.70	23.25	23.80	913,891	21,537,779	23.567	18.55	18.47	18.55	18.19	18.62	1,167,856	18.442	0.42%
2022-07-13	0	23.60	23.60	23.65	23.50	23.85	794,937	18,804,200	23.655	18.47	18.47	18.51	18.39	18.66	1,015,845	18.511	-0.63%
2022-07-12	0	23.75	23.75	23.80	23.45	23.95	819,582	19,474,211	23.761	18.59	18.59	18.62	18.35	18.74	1,047,339	18.594	0.21%
2022-07-11	0	23.70	23.65	23.70	23.45	23.85	1,129,000	26,718,080	23.665	18.55	18.51	18.55	18.35	18.66	1,442,743	18.519	-0.21%
2022-07-08	0	23.75	23.70	23.75	23.55	23.90	582,172	13,823,980	23.746	18.59	18.55	18.59	18.43	18.70	743,954	18.582	1.50%
2022-07-07	0	23.40	23.40	23.50	23.30	23.60	664,105	15,554,395	23.422	18.31	18.31	18.39	18.23	18.47	848,656	18.328	-0.64%
2022-07-06	0	23.55	23.50	23.55	23.30	23.65	763,811	17,933,345	23.479	18.43	18.39	18.43	18.23	18.51	976,070	18.373	-0.63%
2022-07-05	0	23.70	23.70	23.75	23.55	23.85	263,419	6,242,772	23.699	18.55	18.55	18.59	18.43	18.66	336,622	18.545	0.64%
2022-07-04	0	23.55	23.50	23.55	23.05	23.65	1,842,378	43,413,046	23.564	18.43	18.39	18.43	18.04	18.51	2,354,364	18.439	-0.42%
2022-06-30	0	23.65	23.65	23.70	23.60	23.95	1,188,008	28,203,311	23.740	18.51	18.51	18.55	18.47	18.74	1,518,149	18.577	-0.21%
2022-06-29	0	23.70	23.70	23.75	23.55	23.95	704,691	16,694,510	23.691	18.55	18.55	18.59	18.43	18.74	900,521	18.539	-0.84%
2022-06-28	0	23.90	23.85	23.90	23.40	23.90	947,611	22,512,276	23.757	18.70	18.66	18.70	18.31	18.70	1,210,947	18.591	1.92%
2022-06-27	0	23.45	23.45	23.50	23.00	23.55	954,662	22,385,515	23.449	18.35	18.35	18.39	18.00	18.43	1,219,957	18.349	1.74%
2022-06-24	0	23.05	23.00	23.05	22.85	23.30	289,000	6,653,943	23.024	18.04	18.00	18.04	17.88	18.23	369,311	18.017	-0.43%
2022-06-23	0	23.15	23.10	23.15	22.75	23.35	641,000	14,850,200	23.167	18.12	18.08	18.12	17.80	18.27	819,130	18.129	1.31%
2022-06-22	0	22.85	22.85	22.90	22.85	23.35	741,073	17,028,798	22.979	17.88	17.88	17.92	17.88	18.27	947,013	17.982	-1.30%
2022-06-21	0	23.15	23.15	23.20	22.25	23.40	748,000	17,291,222	23.117	18.12	18.12	18.15	17.41	18.31	955,865	18.090	1.98%
2022-06-20	0	22.70	22.65	22.70	22.40	22.95	986,714	22,343,931	22.645	17.76	17.72	17.76	17.53	17.96	1,260,916	17.720	2.95%
2022-06-17	0	22.05	22.05	22.10	22.05	23.05	6,244,702	139,059,386	22.268	17.25	17.25	17.29	17.25	18.04	7,980,069	17.426	-4.75%
2022-06-16	0	23.15	23.05	23.15	22.85	23.50	879,183	20,261,257	23.046	18.12	18.04	18.12	17.88	18.39	1,123,503	18.034	0.87%
2022-06-15	0	22.95	22.90	22.95	22.90	23.35	823,000	18,927,275	22.998	17.96	17.92	17.96	17.92	18.27	1,051,707	17.997	-0.43%
2022-06-14	0	23.05	23.00	23.05	22.90	23.15	473,229	10,908,967	23.052	18.04	18.00	18.04	17.92	18.12	604,737	18.039	-0.22%
2022-06-13	0	23.10	23.10	23.15	23.00	23.65	598,987	13,900,895	23.207	18.08	18.08	18.12	18.00	18.51	765,442	18.161	-2.33%
2022-06-10	0	23.65	23.60	23.65	23.35	23.90	680,000	16,045,200	23.596	18.51	18.47	18.51	18.27	18.70	868,968	18.465	-0.84%
2022-06-09	0	23.85	23.80	23.85	23.55	23.90	672,000	15,971,775	23.768	18.66	18.62	18.66	18.43	18.70	858,745	18.599	0.42%
2022-06-08	0	23.75	23.70	23.75	23.65	23.90	864,246	20,564,344	23.795	18.59	18.55	18.59	18.51	18.70	1,104,415	18.620	0.21%
2022-06-07	0	23.70	23.65	23.70	23.70	23.95	569,261	13,547,860	23.799	18.55	18.51	18.55	18.55	18.74	727,455	18.624	-0.84%
2022-06-06	0	23.90	23.85	23.90	23.55	24.00	714,509	17,020,267	23.821	18.70	18.66	18.70	18.43	18.78	913,067	18.641	0.63%
2022-06-02	0	23.75	23.70	23.75	23.40	23.90	677,517	16,054,821	23.697	18.59	18.55	18.59	18.31	18.70	865,795	18.543	-0.63%
2022-06-01	0	23.90	23.85	23.90	23.45	23.95	1,374,356	32,402,527	23.577	18.70	18.66	18.70	18.35	18.74	1,756,282	18.450	2.58%
2022-05-31	0	23.30	23.30	23.40	23.30	23.85	1,248,131	29,203,507	23.398	18.23	18.23	18.31	18.23	18.66	1,594,979	18.310	-1.69%
2022-05-30	0	23.70	23.70	23.75	23.60	24.00	627,941	14,916,526	23.755	18.55	18.55	18.59	18.47	18.78	802,442	18.589	-0.21%
2022-05-27	0	23.75	23.65	23.75	23.40	23.80	789,016	18,590,282	23.561	18.59	18.51	18.59	18.31	18.62	1,008,279	18.438	0.85%
2022-05-26	0	23.55	23.55	23.60	23.45	23.85	517,154	12,186,617	23.565	18.43	18.43	18.47	18.35	18.66	660,868	18.440	-0.84%
2022-05-25	0	23.75	23.75	23.80	23.60	24.00	890,380	21,181,353	23.789	18.59	18.59	18.62	18.47	18.78	1,137,812	18.616	0.64%
2022-05-24	0	23.60	23.60	23.65	23.45	23.75	482,968	11,386,925	23.577	18.47	18.47	18.51	18.35	18.59	617,182	18.450	-0.42%
2022-05-23	0	23.70	23.70	23.75	23.65	24.00	236,402	5,627,067	23.803	18.55	18.55	18.59	18.51	18.78	302,097	18.627	-0.42%
2022-05-20	0	23.80	23.80	23.85	23.40	23.95	1,011,339	23,997,125	23.728	18.62	18.62	18.66	18.31	18.74	1,292,384	18.568	1.71%
2022-05-19	0	23.40	23.40	23.45	23.20	23.50	973,890	22,721,809	23.331	18.31	18.31	18.35	18.15	18.39	1,244,528	18.257	0.21%
2022-05-18	0	23.35	23.35	23.40	23.20	23.50	515,178	12,045,320	23.381	18.27	18.27	18.31	18.15	18.39	658,343	18.296	0.00%
2022-05-17	0	23.35	23.30	23.35	22.95	23.40	1,068,097	24,863,701	23.279	18.27	18.23	18.27	17.96	18.31	1,364,915	18.216	0.65%
2022-05-16	0	23.20	23.20	23.25	23.00	23.30	474,518	10,978,089	23.135	18.15	18.15	18.19	18.00	18.23	606,384	18.104	0.22%
2022-05-13	0	23.15	23.10	23.15	22.95	23.35	665,226	15,420,890	23.181	18.12	18.08	18.12	17.96	18.27	850,089	18.140	0.87%
2022-05-12	0	22.95	22.95	23.00	22.65	23.10	717,216	16,442,363	22.925	17.96	17.96	18.00	17.72	18.08	916,526	17.940	-0.22%
2022-05-11	0	23.00	23.00	23.05	22.70	23.10	634,285	14,597,119	23.014	18.00	18.00	18.04	17.76	18.08	810,549	18.009	0.22%
2022-05-10	0	22.95	22.95	23.00	21.80	23.20	1,377,534	31,431,160	22.817	17.96	17.96	18.00	17.06	18.15	1,760,343	17.855	-1.92%
2022-05-06	0	23.40	23.40	23.45	23.20	23.95	1,096,775	25,647,679	23.385	18.31	18.31	18.35	18.15	18.74	1,401,563	18.299	-1.47%
2022-05-05	0	23.75	23.65	23.75	23.45	23.80	881,791	20,905,754	23.708	18.59	18.51	18.59	18.35	18.62	1,126,836	18.553	0.64%
2022-05-04	0	23.60	23.55	23.60	23.20	23.60	699,451	16,419,310	23.475	18.47	18.43	18.47	18.15	18.47	893,824	18.370	1.72%
2022-05-03	0	23.20	23.20	23.25	22.95	23.45	1,273,808	29,527,284	23.180	18.15	18.15	18.19	17.96	18.35	1,627,792	18.139	0.22%
2022-04-29	0	23.15	23.15	23.20	23.05	23.50	1,347,897	31,273,615	23.202	18.12	18.12	18.15	18.04	18.39	1,722,470	18.156	0.00%
2022-04-28	0	23.15	23.05	23.15	23.05	23.15	368,834	8,517,565	23.093	18.12	18.04	18.12	18.04	18.12	471,331	18.071	0.65%
2022-04-27	0	23.00	23.00	23.05	22.85	23.35	766,303	17,650,334	23.033	18.00	18.00	18.04	17.88	18.27	979,254	18.024	-0.86%
2022-04-26	0	23.20	23.20	23.25	23.00	23.35	1,418,628	32,896,438	23.189	18.15	18.15	18.19	18.00	18.27	1,812,857	18.146	-0.22%
2022-04-25	0	23.25	23.20	23.25	23.10	23.40	895,094	20,770,795	23.205	18.19	18.15	18.19	18.08	18.31	1,143,836	18.159	-0.43%
2022-04-22	0	23.35	23.30	23.35	23.15	23.55	1,607,496	37,600,331	23.391	18.27	18.23	18.27	18.12	18.43	2,054,210	18.304	0.43%
2022-04-21	0	23.25	23.25	23.30	23.20	23.55	1,106,388	25,808,694	23.327	18.19	18.19	18.23	18.15	18.43	1,413,847	18.254	-1.06%
2022-04-20	0	23.50	23.50	23.55	23.20	23.65	1,679,406	39,438,256	23.483	18.39	18.39	18.43	18.15	18.51	2,146,103	18.377	0.21%
2022-04-19	0	23.45	23.45	23.50	23.30	23.65	806,208	18,940,345	23.493	18.35	18.35	18.39	18.23	18.51	1,030,249	18.384	-0.21%
2022-04-14	0	23.50	23.50	23.55	23.15	23.70	770,830	18,136,067	23.528	18.39	18.39	18.43	18.12	18.55	985,039	18.412	1.08%
2022-04-13	0	23.25	23.20	23.25	23.10	23.40	3,207,788	74,549,676	23.240	18.19	18.15	18.19	18.08	18.31	4,099,214	18.186	0.22%
2022-04-12	0	23.20	23.20	23.30	23.20	23.55	855,432	20,011,822	23.394	18.15	18.15	18.23	18.15	18.43	1,093,152	18.307	-1.28%
2022-04-11	0	23.50	23.50	23.55	23.10	23.60	2,904,000	68,203,098	23.486	18.39	18.39	18.43	18.08	18.47	3,711,005	18.379	0.00%
2022-04-08	0	23.50	23.45	23.50	23.20	23.65	2,111,846	49,611,397	23.492	18.39	18.35	18.39	18.15	18.51	2,698,716	18.383	1.29%
2022-04-07	0	23.20	23.15	23.20	23.00	23.40	1,106,497	25,681,255	23.210	18.15	18.12	18.15	18.00	18.31	1,413,986	18.162	-0.85%
2022-04-06	0	23.40	23.35	23.40	23.15	23.55	1,815,499	42,417,950	23.364	18.31	18.27	18.31	18.12	18.43	2,320,016	18.283	-0.21%
2022-04-04	0	23.45	23.40	23.45	23.15	23.50	840,967	19,678,213	23.400	18.35	18.31	18.35	18.12	18.39	1,074,667	18.311	1.30%
2022-04-01	0	23.15	23.15	23.20	22.80	23.35	1,259,405	29,001,853	23.028	18.12	18.12	18.15	17.84	18.27	1,609,386	18.020	1.09%
2022-03-31	0	22.90	22.90	22.95	22.70	23.20	2,731,758	62,879,451	23.018	17.92	17.92	17.96	17.76	18.15	3,490,898	18.012	-1.72%
2022-03-30	0	23.30	23.30	23.35	23.05	23.65	1,022,756	23,807,360	23.278	18.23	18.23	18.27	18.04	18.51	1,306,974	18.216	0.87%
2022-03-29	0	23.10	23.10	23.15	22.95	23.50	2,223,853	51,550,696	23.181	18.08	18.08	18.12	17.96	18.39	2,841,849	18.140	-1.70%
2022-03-28	0	23.50	23.50	23.55	23.10	23.55	1,475,000	34,496,601	23.388	18.39	18.39	18.43	18.08	18.43	1,884,894	18.302	0.21%
2022-03-25	0	23.45	23.40	23.45	23.00	23.60	991,252	23,214,996	23.420	18.35	18.31	18.35	18.00	18.47	1,266,715	18.327	0.00%
2022-03-24	0	23.45	23.40	23.45	23.00	23.55	878,890	20,514,271	23.341	18.35	18.31	18.35	18.00	18.43	1,123,129	18.265	1.30%
2022-03-23	0	23.15	23.15	23.20	23.05	23.70	1,142,734	26,619,110	23.294	18.12	18.12	18.15	18.04	18.55	1,460,293	18.229	-2.94%
2022-03-22	0	23.85	23.80	23.90	23.00	23.95	1,400,729	33,126,640	23.650	18.66	18.62	18.70	18.00	18.74	1,789,984	18.507	2.36%
2022-03-21	0	23.30	23.30	23.35	22.75	23.40	1,494,470	34,718,936	23.232	18.23	18.23	18.27	17.80	18.31	1,909,775	18.180	1.08%
2022-03-18	0	23.05	23.00	23.05	22.20	23.10	6,012,742	137,923,332	22.939	18.04	18.00	18.04	17.37	18.08	7,683,649	17.950	2.67%
2022-03-17	0	22.45	22.45	22.50	21.00	22.60	6,311,235	138,653,670	21.969	17.57	17.57	17.61	16.43	17.69	8,065,091	17.192	8.19%
2022-03-16	0	20.75	20.70	20.75	20.50	21.25	3,111,720	64,847,915	20.840	16.24	16.20	16.24	16.04	16.63	3,976,449	16.308	1.47%
2022-03-15	0	20.45	20.40	20.45	20.15	21.40	2,653,335	54,642,884	20.594	16.00	15.96	16.00	15.77	16.75	3,390,682	16.116	-4.44%
2022-03-14	0	21.40	21.35	21.40	21.10	21.65	2,445,533	52,119,106	21.312	16.75	16.71	16.75	16.51	16.94	3,125,133	16.677	-0.93%
2022-03-11	0	21.60	21.60	21.65	21.40	21.85	1,748,240	37,749,149	21.593	16.90	16.90	16.94	16.75	17.10	2,234,066	16.897	-1.14%
2022-03-10	0	21.85	21.80	21.85	21.00	21.90	3,073,451	66,507,417	21.639	17.10	17.06	17.10	16.43	17.14	3,927,545	16.934	2.34%
2022-03-09	0	21.35	21.35	21.40	21.10	22.00	2,327,242	49,886,137	21.436	16.71	16.71	16.75	16.51	17.22	2,973,969	16.774	-1.29%
2022-03-08	0	22.80	22.75	22.80	22.70	23.35	3,480,485	79,839,485	22.939	16.93	16.89	16.93	16.85	17.33	4,688,274	17.030	-0.22%
2022-03-07	0	22.85	22.85	22.90	22.65	23.05	2,580,092	58,957,891	22.851	16.96	16.96	17.00	16.81	17.11	3,475,429	16.964	-0.65%
2022-03-04	0	23.00	23.00	23.05	22.80	23.25	3,186,000	73,484,760	23.065	17.07	17.07	17.11	16.93	17.26	4,291,598	17.123	-1.08%
2022-03-03	0	23.25	23.25	23.30	23.00	23.55	1,156,796	26,941,909	23.290	17.26	17.26	17.30	17.07	17.48	1,558,225	17.290	1.09%
2022-03-02	0	23.00	22.95	23.00	22.90	23.20	1,425,027	32,795,104	23.014	17.07	17.04	17.07	17.00	17.22	1,919,536	17.085	-0.65%
2022-03-01	0	23.15	23.10	23.15	22.85	23.30	1,603,290	36,995,650	23.075	17.19	17.15	17.19	16.96	17.30	2,159,660	17.130	0.65%
2022-02-28	0	23.00	22.95	23.00	22.85	23.30	2,122,755	48,783,872	22.981	17.07	17.04	17.07	16.96	17.30	2,859,388	17.061	-0.43%
2022-02-25	0	23.10	23.05	23.10	22.65	23.65	3,107,000	71,831,591	23.119	17.15	17.11	17.15	16.81	17.56	4,185,184	17.163	1.54%
2022-02-24	0	22.75	22.75	22.80	22.40	23.15	2,656,334	60,283,632	22.694	16.89	16.89	16.93	16.63	17.19	3,578,129	16.848	-1.73%
2022-02-23	0	23.15	23.15	23.20	23.10	23.55	1,346,168	31,252,713	23.216	17.19	17.19	17.22	17.15	17.48	1,813,312	17.235	-1.49%
2022-02-22	0	23.50	23.45	23.50	23.40	23.70	1,286,604	30,204,236	23.476	17.45	17.41	17.45	17.37	17.59	1,733,078	17.428	-1.05%
2022-02-21	0	23.75	23.70	23.80	23.60	24.05	1,124,220	26,715,212	23.763	17.63	17.59	17.67	17.52	17.85	1,514,344	17.641	-0.84%
2022-02-18	0	23.95	23.90	23.95	23.85	24.00	606,107	14,517,502	23.952	17.78	17.74	17.78	17.71	17.82	816,437	17.782	0.21%
2022-02-17	0	23.90	23.90	23.95	23.85	24.30	1,248,419	29,891,489	23.943	17.74	17.74	17.78	17.71	18.04	1,681,642	17.775	-0.83%
2022-02-16	0	24.10	24.10	24.15	24.05	24.40	1,366,131	33,011,066	24.164	17.89	17.89	17.93	17.85	18.11	1,840,202	17.939	0.00%
2022-02-15	0	24.10	24.05	24.10	24.05	24.25	999,976	24,138,486	24.139	17.89	17.85	17.89	17.85	18.00	1,346,985	17.920	0.21%
2022-02-14	0	24.05	24.00	24.05	23.90	24.25	1,374,875	33,029,662	24.024	17.85	17.82	17.85	17.74	18.00	1,851,981	17.835	-1.43%
2022-02-11	0	24.40	24.35	24.40	24.20	24.70	1,408,628	34,340,913	24.379	18.11	18.08	18.11	17.97	18.34	1,897,447	18.098	-0.61%
2022-02-10	0	24.55	24.50	24.55	24.45	24.70	895,631	21,996,941	24.560	18.23	18.19	18.23	18.15	18.34	1,206,431	18.233	0.00%
2022-02-09	0	24.55	24.55	24.60	24.35	24.70	1,306,970	32,110,916	24.569	18.23	18.23	18.26	18.08	18.34	1,760,512	18.240	0.82%
2022-02-08	0	24.35	24.30	24.35	24.30	24.50	910,765	22,191,516	24.366	18.08	18.04	18.08	18.04	18.19	1,226,816	18.089	0.00%
2022-02-07	0	24.35	24.30	24.35	24.20	24.60	1,578,359	38,481,011	24.380	18.08	18.04	18.08	17.97	18.26	2,126,077	18.100	0.62%
2022-02-04	0	24.20	24.10	24.20	23.90	24.35	2,654,839	64,044,396	24.124	17.97	17.89	17.97	17.74	18.08	3,576,115	17.909	1.26%
2022-01-31	0	23.90	23.90	24.00	23.85	24.25	1,262,591	30,335,118	24.026	17.74	17.74	17.82	17.71	18.00	1,700,732	17.837	0.21%
2022-01-28	0	23.85	23.85	23.90	23.85	24.25	1,278,000	30,672,323	24.000	17.71	17.71	17.74	17.71	18.00	1,721,488	17.817	-1.45%
2022-01-27	0	24.20	24.15	24.20	24.05	24.60	1,004,100	24,288,720	24.190	17.97	17.93	17.97	17.85	18.26	1,352,540	17.958	-1.22%
2022-01-26	0	24.50	24.45	24.50	24.30	24.55	376,135	9,197,152	24.452	18.19	18.15	18.19	18.04	18.23	506,660	18.152	0.82%
2022-01-25	0	24.30	24.25	24.30	24.15	24.40	850,000	20,640,325	24.283	18.04	18.00	18.04	17.93	18.11	1,144,965	18.027	-0.82%
2022-01-24	0	24.50	24.50	24.55	24.30	24.75	2,214,366	54,247,845	24.498	18.19	18.19	18.23	18.04	18.37	2,982,790	18.187	0.41%
2022-01-21	0	24.40	24.40	24.45	24.00	24.70	2,080,350	50,729,746	24.385	18.11	18.11	18.15	17.82	18.34	2,802,268	18.103	1.24%
2022-01-20	0	24.10	24.05	24.10	23.90	24.20	1,647,924	39,574,238	24.015	17.89	17.85	17.89	17.74	17.97	2,219,783	17.828	0.84%
2022-01-19	0	23.90	23.90	23.95	23.80	24.05	832,020	19,874,178	23.887	17.74	17.74	17.78	17.67	17.85	1,120,746	17.733	-0.21%
2022-01-18	0	23.95	23.90	23.95	23.80	24.25	1,085,985	25,964,790	23.909	17.78	17.74	17.78	17.67	18.00	1,462,841	17.750	-0.21%
2022-01-17	0	24.00	24.00	24.05	23.80	24.20	583,350	14,028,482	24.048	17.82	17.82	17.85	17.67	17.97	785,783	17.853	0.84%
2022-01-14	0	23.80	23.80	23.85	23.70	23.95	921,895	21,954,361	23.814	17.67	17.67	17.71	17.59	17.78	1,241,809	17.679	0.42%
2022-01-13	0	23.70	23.70	23.80	23.60	24.05	1,663,287	39,584,489	23.799	17.59	17.59	17.67	17.52	17.85	2,240,477	17.668	0.00%
2022-01-12	0	23.70	23.70	23.85	23.70	24.40	2,432,747	58,038,650	23.857	17.59	17.59	17.71	17.59	18.11	3,276,953	17.711	-1.46%
2022-01-11	0	24.05	24.05	24.10	24.00	24.40	1,252,969	30,251,297	24.144	17.85	17.85	17.89	17.82	18.11	1,687,771	17.924	-0.62%
2022-01-10	0	24.20	24.20	24.25	24.05	24.40	637,098	15,435,241	24.227	17.97	17.97	18.00	17.85	18.11	858,182	17.986	-0.21%
2022-01-07	0	24.25	24.20	24.25	23.85	24.40	852,409	20,639,230	24.213	18.00	17.97	18.00	17.71	18.11	1,148,210	17.975	1.46%
2022-01-06	0	23.90	23.85	23.90	23.70	24.10	869,702	20,781,235	23.895	17.74	17.71	17.74	17.59	17.89	1,171,504	17.739	-0.62%
2022-01-05	0	24.05	24.00	24.05	23.85	24.10	1,582,157	37,930,780	23.974	17.85	17.82	17.85	17.71	17.89	2,131,193	17.798	-0.62%
2022-01-04	0	24.20	24.15	24.20	24.00	24.20	996,361	24,040,759	24.129	17.97	17.93	17.97	17.82	17.97	1,342,116	17.913	-0.21%
2022-01-03	0	24.25	24.20	24.25	24.15	24.50	538,529	13,065,752	24.262	18.00	17.97	18.00	17.93	18.19	725,408	18.012	0.62%
2021-12-31	0	24.10	24.05	24.10	24.00	24.75	768,581	18,614,375	24.219	17.89	17.85	17.89	17.82	18.37	1,035,292	17.980	-1.83%
2021-12-30	0	24.55	24.50	24.55	24.30	25.10	1,109,350	27,337,725	24.643	18.23	18.19	18.23	18.04	18.63	1,494,314	18.294	0.41%
2021-12-29	0	24.45	24.40	24.45	24.20	24.55	308,671	7,531,762	24.401	18.15	18.11	18.15	17.97	18.23	415,785	18.115	0.62%
2021-12-28	0	24.30	24.30	24.35	23.90	24.50	943,127	23,004,067	24.391	18.04	18.04	18.08	17.74	18.19	1,270,409	18.108	1.89%
2021-12-24	0	23.85	23.85	23.90	23.55	23.90	174,879	4,158,962	23.782	17.71	17.71	17.74	17.48	17.74	235,565	17.655	0.21%
2021-12-23	0	23.80	23.75	23.80	23.65	23.85	534,730	12,690,099	23.732	17.67	17.63	17.67	17.56	17.71	720,291	17.618	0.42%
2021-12-22	0	23.70	23.65	23.70	23.55	24.20	767,200	18,166,515	23.679	17.59	17.56	17.59	17.48	17.97	1,033,432	17.579	-1.04%
2021-12-21	0	23.95	23.95	24.00	23.85	24.25	765,199	18,386,348	24.028	17.78	17.78	17.82	17.71	18.00	1,030,736	17.838	0.21%
2021-12-20	0	23.90	23.85	23.90	23.80	24.25	1,852,636	44,371,174	23.950	17.74	17.71	17.74	17.67	18.00	2,495,533	17.780	-1.04%
2021-12-17	0	24.15	24.15	24.20	24.05	24.30	1,198,668	28,964,280	24.164	17.93	17.93	17.97	17.85	18.04	1,614,627	17.939	0.21%
2021-12-16	0	24.10	24.05	24.10	23.80	24.25	655,261	15,740,142	24.021	17.89	17.85	17.89	17.67	18.00	882,648	17.833	-0.41%
2021-12-15	0	24.20	24.20	24.25	24.00	24.45	587,840	14,251,308	24.244	17.97	17.97	18.00	17.82	18.15	791,831	17.998	1.26%
2021-12-14	0	23.90	23.90	23.95	23.85	24.80	1,029,840	24,753,698	24.036	17.74	17.74	17.78	17.71	18.41	1,387,213	17.844	-1.44%
2021-12-13	0	24.25	24.25	24.30	24.25	24.80	661,380	16,202,342	24.498	18.00	18.00	18.04	18.00	18.41	890,890	18.187	-0.61%
2021-12-10	0	24.40	24.35	24.40	24.25	25.00	2,018,273	49,800,107	24.675	18.11	18.08	18.11	18.00	18.56	2,718,649	18.318	-2.01%
2021-12-09	0	24.90	24.85	24.90	24.45	25.00	1,556,776	38,427,915	24.684	18.49	18.45	18.49	18.15	18.56	2,097,005	18.325	1.84%
2021-12-08	0	24.45	24.45	24.50	24.20	24.65	662,191	16,208,325	24.477	18.15	18.15	18.19	17.97	18.30	891,983	18.171	0.41%
2021-12-07	0	24.35	24.35	24.40	24.20	24.50	704,482	17,166,178	24.367	18.08	18.08	18.11	17.97	18.19	948,950	18.090	0.41%
2021-12-06	0	24.25	24.25	24.30	24.00	24.45	708,559	17,173,549	24.237	18.00	18.00	18.04	17.82	18.15	954,441	17.993	0.62%
2021-12-03	0	24.10	24.05	24.10	23.80	24.20	831,939	19,995,233	24.034	17.89	17.85	17.89	17.67	17.97	1,120,636	17.843	0.21%
2021-12-02	0	24.05	24.05	24.10	23.70	24.45	607,854	14,664,394	24.125	17.85	17.85	17.89	17.59	18.15	818,790	17.910	0.42%
2021-12-01	0	23.95	23.95	24.00	23.55	24.25	1,819,277	43,536,842	23.931	17.78	17.78	17.82	17.48	18.00	2,450,598	17.766	0.63%
2021-11-30	0	23.80	23.80	23.90	23.80	24.70	2,682,423	64,396,250	24.007	17.67	17.67	17.74	17.67	18.34	3,613,271	17.822	-3.25%
2021-11-29	0	24.60	24.60	24.65	24.55	24.90	573,308	14,123,849	24.636	18.26	18.26	18.30	18.23	18.49	772,256	18.289	-1.60%
2021-11-26	0	25.00	25.00	25.05	25.00	25.40	544,056	13,633,491	25.059	18.56	18.56	18.60	18.56	18.86	732,853	18.603	-1.19%
2021-11-25	0	25.30	25.25	25.35	25.05	25.40	414,000	10,461,375	25.269	18.78	18.75	18.82	18.60	18.86	557,665	18.759	0.60%
2021-11-24	0	25.15	25.15	25.20	25.05	25.50	816,171	20,527,797	25.151	18.67	18.67	18.71	18.60	18.93	1,099,397	18.672	-1.37%
2021-11-23	0	25.50	25.50	25.55	25.45	25.85	488,221	12,487,411	25.577	18.93	18.93	18.97	18.89	19.19	657,642	18.988	-0.20%
2021-11-22	0	25.55	25.55	25.65	25.50	25.95	728,025	18,646,686	25.613	18.97	18.97	19.04	18.93	19.26	980,662	19.014	-0.78%
2021-11-19	0	25.75	25.70	25.85	25.60	26.00	1,125,742	28,940,699	25.708	19.12	19.08	19.19	19.00	19.30	1,516,394	19.085	-0.77%
2021-11-18	0	25.95	25.95	26.00	25.90	26.55	1,054,697	27,445,599	26.022	19.26	19.26	19.30	19.23	19.71	1,420,695	19.318	-1.89%
2021-11-17	0	26.45	26.40	26.45	26.40	26.65	435,514	11,530,295	26.475	19.64	19.60	19.64	19.60	19.78	586,645	19.655	0.00%
2021-11-16	0	26.45	26.40	26.45	26.35	26.70	572,162	15,135,793	26.454	19.64	19.60	19.64	19.56	19.82	770,712	19.639	-0.19%
2021-11-15	0	26.50	26.45	26.50	26.30	26.60	634,095	16,765,758	26.440	19.67	19.64	19.67	19.52	19.75	854,137	19.629	0.19%
2021-11-12	0	26.45	26.45	26.50	26.45	26.95	631,100	16,757,600	26.553	19.64	19.64	19.67	19.64	20.01	850,103	19.712	-1.86%
2021-11-11	0	26.95	26.90	26.95	26.80	27.00	456,811	12,296,257	26.918	20.01	19.97	20.01	19.90	20.04	615,332	19.983	0.00%
2021-11-10	0	26.95	26.90	26.95	26.30	26.95	1,061,758	28,188,511	26.549	20.01	19.97	20.01	19.52	20.01	1,430,207	19.709	1.32%
2021-11-09	0	26.60	26.60	26.65	26.50	27.50	505,696	13,504,773	26.705	19.75	19.75	19.78	19.67	20.42	681,181	19.826	-1.85%
2021-11-08	0	27.10	27.10	27.25	26.75	27.45	522,929	14,189,790	27.135	20.12	20.12	20.23	19.86	20.38	704,395	20.145	2.07%
2021-11-05	0	26.55	26.55	26.65	26.15	26.85	887,487	23,508,337	26.489	19.71	19.71	19.78	19.41	19.93	1,195,461	19.665	0.19%
2021-11-04	0	26.50	26.45	26.50	26.45	26.85	524,987	13,946,676	26.566	19.67	19.64	19.67	19.64	19.93	707,167	19.722	-0.56%
2021-11-03	0	26.65	26.55	26.65	26.50	27.00	616,101	16,412,477	26.639	19.78	19.71	19.78	19.67	20.04	829,899	19.776	0.19%
2021-11-02	0	26.60	26.60	26.75	26.40	26.95	472,000	12,575,250	26.642	19.75	19.75	19.86	19.60	20.01	635,792	19.779	-1.30%
2021-11-01	0	26.95	26.95	27.00	26.40	27.30	1,209,288	32,604,968	26.962	20.01	20.01	20.04	19.60	20.27	1,628,932	20.016	-0.37%
2021-10-29	0	27.05	27.05	27.15	26.55	27.30	1,255,256	33,997,518	27.084	20.08	20.08	20.16	19.71	20.27	1,690,852	20.107	2.27%
2021-10-28	0	26.45	26.40	26.45	26.20	26.70	624,844	16,499,964	26.407	19.64	19.60	19.64	19.45	19.82	841,676	19.604	0.00%
2021-10-27	0	26.45	26.35	26.45	26.15	26.55	579,308	15,267,258	26.354	19.64	19.56	19.64	19.41	19.71	780,338	19.565	0.19%
2021-10-26	0	26.40	26.35	26.40	26.10	26.70	942,000	24,848,737	26.379	19.60	19.56	19.60	19.38	19.82	1,268,891	19.583	-0.94%
2021-10-25	0	26.65	26.65	26.70	26.45	26.95	564,853	15,071,400	26.682	19.78	19.78	19.82	19.64	20.01	760,867	19.808	-0.56%
2021-10-22	0	26.80	26.70	26.80	26.65	27.20	677,084	18,158,285	26.818	19.90	19.82	19.90	19.78	20.19	912,044	19.909	0.75%
2021-10-21	0	26.60	26.60	26.65	26.25	26.70	656,000	17,416,700	26.550	19.75	19.75	19.78	19.49	19.82	883,644	19.710	1.72%
2021-10-20	0	26.15	26.05	26.15	25.95	26.35	726,917	18,982,204	26.113	19.41	19.34	19.41	19.26	19.56	979,170	19.386	-0.19%
2021-10-19	0	26.20	26.20	26.25	25.90	26.70	963,390	25,245,165	26.205	19.45	19.45	19.49	19.23	19.82	1,297,703	19.454	-0.19%
2021-10-18	0	26.25	26.25	26.30	26.00	26.60	1,145,331	30,065,343	26.250	19.49	19.49	19.52	19.30	19.75	1,542,781	19.488	-0.94%
2021-10-15	0	26.50	26.45	26.50	26.35	26.75	2,506,412	66,368,128	26.479	19.67	19.64	19.67	19.56	19.86	3,376,181	19.658	0.00%
2021-10-12	0	26.50	26.45	26.50	26.20	26.60	797,198	21,068,650	26.428	19.67	19.64	19.67	19.45	19.75	1,073,840	19.620	0.76%
2021-10-11	0	26.30	26.30	26.40	26.10	26.65	1,369,000	36,036,241	26.323	19.52	19.52	19.60	19.38	19.78	1,844,067	19.542	-0.38%
2021-10-08	0	26.40	26.35	26.40	25.70	26.65	1,499,666	39,446,748	26.304	19.60	19.56	19.60	19.08	19.78	2,020,076	19.527	2.52%
2021-10-07	0	25.75	25.75	25.80	25.05	26.15	1,957,710	50,627,107	25.860	19.12	19.12	19.15	18.60	19.41	2,637,070	19.198	3.62%
2021-10-06	0	24.85	24.80	24.85	24.35	25.00	1,499,962	37,084,796	24.724	18.45	18.41	18.45	18.08	18.56	2,020,475	18.354	0.20%
2021-10-05	0	24.80	24.80	24.85	24.60	25.00	2,541,914	63,030,686	24.797	18.41	18.41	18.45	18.26	18.56	3,424,003	18.408	-0.20%
2021-10-04	0	24.85	24.85	24.90	24.50	25.35	4,191,365	104,440,686	24.918	18.45	18.45	18.49	18.19	18.82	5,645,842	18.499	-1.97%
2021-09-30	0	25.35	25.30	25.35	24.90	25.50	1,188,305	30,093,295	25.325	18.82	18.78	18.82	18.49	18.93	1,600,668	18.800	1.40%
2021-09-29	0	25.00	25.00	25.05	24.70	25.20	659,974	16,518,428	25.029	18.56	18.56	18.60	18.34	18.71	888,997	18.581	0.60%
2021-09-28	0	24.85	24.75	24.85	24.50	24.90	862,974	21,382,123	24.777	18.45	18.37	18.45	18.19	18.49	1,162,441	18.394	2.26%
2021-09-27	0	24.30	24.30	24.35	24.20	24.70	1,298,844	31,646,890	24.365	18.04	18.04	18.08	17.97	18.34	1,749,566	18.088	-1.42%
2021-09-24	0	24.65	24.65	24.70	24.60	25.05	1,275,969	31,625,340	24.785	18.30	18.30	18.34	18.26	18.60	1,718,753	18.400	-1.20%
2021-09-23	0	24.95	24.90	24.95	24.65	25.30	1,228,714	30,742,940	25.020	18.52	18.49	18.52	18.30	18.78	1,655,099	18.575	1.63%
2021-09-21	0	24.55	24.55	24.60	24.00	25.00	1,551,422	38,153,730	24.593	18.23	18.23	18.26	17.82	18.56	2,089,793	18.257	0.00%
2021-09-20	0	24.55	24.50	24.55	24.25	25.10	2,369,236	58,214,288	24.571	18.23	18.19	18.23	18.00	18.63	3,191,402	18.241	-2.58%
2021-09-17	0	25.20	25.20	25.25	25.10	25.70	3,077,772	77,675,663	25.238	18.71	18.71	18.75	18.63	19.08	4,145,813	18.736	-2.51%
2021-09-16	0	25.85	25.80	25.85	25.65	26.75	1,728,918	44,879,862	25.958	19.19	19.15	19.19	19.04	19.86	2,328,883	19.271	-3.00%
2021-09-15	0	26.65	26.65	26.70	26.60	26.90	1,004,634	26,867,848	26.744	19.78	19.78	19.82	19.75	19.97	1,353,260	19.854	-0.56%
2021-09-14	0	26.80	26.75	26.80	26.75	27.40	971,208	26,141,910	26.917	19.90	19.86	19.90	19.86	20.34	1,308,234	19.983	-1.29%
2021-09-13	0	27.15	27.10	27.15	27.10	27.65	734,666	19,969,507	27.182	20.16	20.12	20.16	20.12	20.53	989,608	20.179	-3.04%
2021-09-10	0	28.00	27.95	28.00	27.50	28.00	711,295	19,799,322	27.836	20.79	20.75	20.79	20.42	20.79	958,127	20.665	1.63%
2021-09-09	0	27.55	27.55	27.60	27.40	28.00	979,763	26,997,216	27.555	20.45	20.45	20.49	20.34	20.79	1,319,758	20.456	0.55%
2021-09-08	0	27.40	27.40	27.50	27.30	27.70	1,456,486	39,952,046	27.430	20.34	20.34	20.42	20.27	20.56	1,961,912	20.364	-0.90%
2021-09-07	0	27.65	27.60	27.65	27.00	27.75	746,163	20,418,208	27.364	20.53	20.49	20.53	20.04	20.60	1,005,095	20.315	1.10%
2021-09-06	0	27.35	27.30	27.35	27.20	27.60	533,057	14,569,562	27.332	20.30	20.27	20.30	20.19	20.49	718,037	20.291	0.18%
2021-09-03	0	27.30	27.30	27.35	27.30	27.75	1,617,484	44,432,524	27.470	20.27	20.27	20.30	20.27	20.60	2,178,779	20.393	-1.09%
2021-09-02	0	27.60	27.60	27.65	27.55	27.90	536,909	14,858,783	27.675	20.49	20.49	20.53	20.45	20.71	723,226	20.545	-0.36%
2021-09-01	0	27.70	27.70	27.75	27.50	28.10	820,908	22,813,178	27.790	20.56	20.56	20.60	20.42	20.86	1,105,777	20.631	-0.18%
2021-08-31	0	27.75	27.70	27.75	27.35	27.90	1,175,292	32,539,951	27.687	20.60	20.56	20.60	20.30	20.71	1,583,139	20.554	-0.36%
2021-08-30	0	27.85	27.85	27.90	27.70	28.15	634,822	17,700,359	27.882	20.68	20.68	20.71	20.56	20.90	855,116	20.699	-0.18%
2021-08-27	0	27.90	27.80	27.90	27.60	27.95	875,388	24,334,504	27.799	20.71	20.64	20.71	20.49	20.75	1,179,163	20.637	0.36%
2021-08-26	0	27.80	27.80	27.85	27.65	28.00	646,188	18,002,779	27.860	20.64	20.64	20.68	20.53	20.79	870,427	20.683	-0.71%
2021-08-25	0	28.00	27.95	28.00	27.70	28.20	902,535	25,229,416	27.954	20.79	20.75	20.79	20.56	20.94	1,215,730	20.752	-0.36%
2021-08-24	0	28.10	28.05	28.10	27.80	28.15	831,083	23,253,392	27.980	20.86	20.82	20.86	20.64	20.90	1,119,483	20.772	0.97%
2021-08-23	0	28.10	28.10	28.15	28.05	28.30	578,979	16,306,229	28.164	20.66	20.66	20.70	20.62	20.81	787,461	20.707	0.00%
2021-08-20	0	28.10	28.10	28.15	28.00	28.40	683,740	19,197,965	28.078	20.66	20.66	20.70	20.59	20.88	929,945	20.644	-0.35%
2021-08-19	0	28.20	28.20	28.25	28.00	28.35	942,712	26,571,431	28.186	20.73	20.73	20.77	20.59	20.84	1,282,169	20.724	-0.35%
2021-08-18	0	28.30	28.30	28.35	28.25	28.55	907,400	25,736,100	28.362	20.81	20.81	20.84	20.77	20.99	1,234,142	20.853	0.00%
2021-08-17	0	28.30	28.30	28.45	28.25	28.90	941,620	26,826,134	28.489	20.81	20.81	20.92	20.77	21.25	1,280,684	20.947	-1.05%
2021-08-16	0	28.60	28.60	28.65	28.60	28.95	932,412	26,787,947	28.730	21.03	21.03	21.06	21.03	21.29	1,268,161	21.123	0.00%
2021-08-13	0	28.60	28.60	28.70	28.20	28.75	662,532	18,900,829	28.528	21.03	21.03	21.10	20.73	21.14	901,100	20.975	1.42%
2021-08-12	0	28.20	28.15	28.20	28.15	28.80	1,171,035	33,151,840	28.310	20.73	20.70	20.73	20.70	21.18	1,592,708	20.815	-2.42%
2021-08-11	0	28.90	28.85	28.90	28.75	29.40	846,474	24,538,643	28.989	21.25	21.21	21.25	21.14	21.62	1,151,277	21.314	-0.86%
2021-08-10	0	29.15	29.15	29.25	29.00	29.55	471,039	13,766,177	29.225	21.43	21.43	21.51	21.32	21.73	640,654	21.488	-1.52%
2021-08-09	0	29.60	29.55	29.60	28.90	29.80	440,355	13,006,103	29.535	21.76	21.73	21.76	21.25	21.91	598,921	21.716	1.89%
2021-08-06	0	29.05	29.05	29.10	28.80	29.45	621,266	18,017,805	29.002	21.36	21.36	21.40	21.18	21.65	844,975	21.323	-1.53%
2021-08-05	0	29.50	29.45	29.50	29.45	30.10	643,628	19,099,415	29.675	21.69	21.65	21.69	21.65	22.13	875,389	21.818	-1.99%
2021-08-04	0	30.10	30.10	30.20	30.10	30.50	444,520	13,417,953	30.185	22.13	22.13	22.20	22.13	22.43	604,585	22.194	-0.82%
2021-08-03	0	30.35	30.30	30.35	30.05	30.90	830,130	25,200,639	30.357	22.31	22.28	22.31	22.09	22.72	1,129,048	22.320	-1.30%
2021-08-02	0	30.75	30.75	30.80	30.60	30.80	412,104	12,638,596	30.668	22.61	22.61	22.65	22.50	22.65	560,497	22.549	0.49%
2021-07-30	0	30.60	30.55	30.60	30.35	31.10	878,016	26,841,415	30.571	22.50	22.46	22.50	22.31	22.87	1,194,177	22.477	-0.97%
2021-07-29	0	30.90	30.85	30.90	30.65	31.25	473,383	14,609,890	30.863	22.72	22.68	22.72	22.54	22.98	643,842	22.692	0.16%
2021-07-28	0	30.85	30.70	30.85	30.60	31.25	1,274,830	39,355,822	30.871	22.68	22.57	22.68	22.50	22.98	1,733,878	22.698	-0.16%
2021-07-27	0	30.90	30.75	30.90	30.50	31.25	1,242,527	38,450,999	30.946	22.72	22.61	22.72	22.43	22.98	1,689,944	22.753	-0.32%
2021-07-26	0	31.00	30.90	31.00	30.85	31.45	764,193	23,733,975	31.058	22.79	22.72	22.79	22.68	23.12	1,039,368	22.835	-0.96%
2021-07-23	0	31.30	31.25	31.30	31.05	31.90	445,695	13,935,500	31.267	23.01	22.98	23.01	22.83	23.45	606,184	22.989	-0.79%
2021-07-22	0	31.55	31.50	31.55	31.20	31.60	862,566	27,147,390	31.473	23.20	23.16	23.20	22.94	23.23	1,173,164	23.140	1.61%
2021-07-21	0	31.05	31.05	31.10	30.55	31.35	517,771	16,062,858	31.023	22.83	22.83	22.87	22.46	23.05	704,213	22.810	0.98%
2021-07-20	0	30.75	30.70	30.85	30.60	31.05	422,397	13,020,158	30.824	22.61	22.57	22.68	22.50	22.83	574,496	22.664	-0.49%
2021-07-19	0	30.90	30.90	30.95	30.65	31.15	573,126	17,700,840	30.885	22.72	22.72	22.76	22.54	22.90	779,501	22.708	-0.48%
2021-07-16	0	31.05	31.05	31.10	30.55	31.15	488,072	15,117,701	30.974	22.83	22.83	22.87	22.46	22.90	663,820	22.774	1.97%
2021-07-15	0	30.45	30.40	30.45	30.00	30.70	472,212	14,389,924	30.473	22.39	22.35	22.39	22.06	22.57	642,249	22.406	0.33%
2021-07-14	0	30.35	30.30	30.35	30.20	30.65	690,779	21,023,677	30.435	22.31	22.28	22.31	22.20	22.54	939,519	22.377	-0.98%
2021-07-13	0	30.65	30.55	30.65	30.05	30.70	876,843	26,622,782	30.362	22.54	22.46	22.54	22.09	22.57	1,192,582	22.324	2.00%
2021-07-12	0	30.05	30.00	30.05	30.00	30.70	428,260	12,913,750	30.154	22.09	22.06	22.09	22.06	22.57	582,470	22.171	-0.50%
2021-07-09	0	30.20	30.15	30.20	29.90	30.35	812,603	24,508,353	30.160	22.20	22.17	22.20	21.98	22.31	1,105,210	22.175	0.33%
2021-07-08	0	30.10	30.10	30.15	30.00	30.50	605,839	18,317,763	30.235	22.13	22.13	22.17	22.06	22.43	823,993	22.230	-0.50%
2021-07-07	0	30.25	30.25	30.30	30.15	30.50	987,141	29,979,088	30.370	22.24	22.24	22.28	22.17	22.43	1,342,597	22.329	-0.49%
2021-07-06	0	30.40	30.40	30.45	30.35	30.75	530,867	16,191,474	30.500	22.35	22.35	22.39	22.31	22.61	722,025	22.425	-0.65%
2021-07-05	0	30.60	30.60	30.65	30.55	31.00	379,490	11,661,114	30.728	22.50	22.50	22.54	22.46	22.79	516,139	22.593	-1.13%
2021-07-02	0	30.95	30.85	30.95	30.55	31.15	1,593,250	49,018,378	30.766	22.76	22.68	22.76	22.46	22.90	2,166,957	22.621	0.00%
2021-06-30	0	30.95	30.90	30.95	30.65	31.40	655,754	20,260,951	30.897	22.76	22.72	22.76	22.54	23.09	891,882	22.717	0.49%
2021-06-29	0	30.80	30.80	30.85	30.65	31.50	1,191,730	36,792,570	30.873	22.65	22.65	22.68	22.54	23.16	1,620,855	22.699	-1.12%
2021-06-28	0	31.15	31.15	31.25	29.60	31.55	975,837	30,354,641	31.106	22.90	22.90	22.98	21.76	23.20	1,327,222	22.871	-2.50%
2021-06-25	0	31.95	31.90	31.95	31.80	32.35	719,004	23,019,252	32.015	23.49	23.45	23.49	23.38	23.79	977,907	23.539	-1.08%
2021-06-24	0	32.30	32.30	32.35	31.00	32.45	1,570,970	50,510,502	32.152	23.75	23.75	23.79	22.79	23.86	2,136,654	23.640	2.22%
2021-06-23	0	31.60	31.55	31.60	31.40	32.15	1,953,608	61,958,077	31.715	23.23	23.20	23.23	23.09	23.64	2,657,075	23.318	-1.25%
2021-06-22	0	32.00	31.95	32.00	30.70	32.10	2,090,886	66,467,964	31.789	23.53	23.49	23.53	22.57	23.60	2,843,785	23.373	4.40%
2021-06-21	0	30.65	30.60	30.65	29.85	30.80	1,610,840	48,875,015	30.341	22.54	22.50	22.54	21.95	22.65	2,190,881	22.308	2.34%
2021-06-18	0	29.95	29.95	30.00	29.80	30.35	4,521,967	135,587,989	29.984	22.02	22.02	22.06	21.91	22.31	6,150,264	22.046	-1.16%
2021-06-17	0	30.30	30.25	30.30	30.20	30.80	781,775	23,731,525	30.356	22.28	22.24	22.28	22.20	22.65	1,063,281	22.319	-0.16%
2021-06-16	0	30.35	30.30	30.35	30.20	30.60	1,274,743	38,774,950	30.418	22.31	22.28	22.31	22.20	22.50	1,733,760	22.365	-0.49%
2021-06-15	0	30.50	30.50	30.55	30.30	31.45	1,732,074	52,924,647	30.556	22.43	22.43	22.46	22.28	23.12	2,355,770	22.466	-2.40%
2021-06-11	0	31.25	31.20	31.25	31.05	31.55	1,181,841	36,952,825	31.267	22.98	22.94	22.98	22.83	23.20	1,607,405	22.989	0.48%
2021-06-10	0	31.10	31.00	31.10	30.60	31.20	1,001,790	31,075,188	31.020	22.87	22.79	22.87	22.50	22.94	1,362,521	22.807	0.81%
2021-06-09	0	30.85	30.80	30.85	30.65	30.95	612,350	18,871,217	30.818	22.68	22.65	22.68	22.54	22.76	832,849	22.659	-0.16%
2021-06-08	0	30.90	30.85	30.95	30.70	31.30	963,565	29,787,980	30.914	22.72	22.68	22.76	22.57	23.01	1,310,531	22.730	-0.64%
2021-06-07	0	31.10	30.90	31.10	30.35	31.20	914,968	28,202,523	30.824	22.87	22.72	22.87	22.31	22.94	1,244,435	22.663	-0.32%
2021-06-04	0	31.20	31.05	31.20	30.55	31.30	1,104,954	34,354,126	31.091	22.94	22.83	22.94	22.46	23.01	1,502,832	22.860	0.65%
2021-06-03	0	31.00	30.95	31.00	30.95	31.60	1,302,357	40,728,918	31.273	22.79	22.76	22.79	22.76	23.23	1,771,318	22.994	-1.27%
2021-06-02	0	31.40	31.25	31.40	30.90	31.50	1,591,736	49,707,218	31.228	23.09	22.98	23.09	22.72	23.16	2,164,898	22.961	2.28%
2021-06-01	0	30.70	30.60	30.70	29.90	30.80	1,368,040	41,447,410	30.297	22.57	22.50	22.57	21.98	22.65	1,860,652	22.276	2.16%
2021-05-31	0	30.05	30.00	30.05	29.95	30.75	585,188	17,650,352	30.162	22.09	22.06	22.09	22.02	22.61	795,906	22.176	-2.12%
2021-05-28	0	30.70	30.70	30.75	30.55	31.05	835,712	25,710,908	30.765	22.57	22.57	22.61	22.46	22.83	1,136,640	22.620	-0.32%
2021-05-27	0	30.80	30.80	30.85	30.35	31.20	1,955,000	60,312,007	30.850	22.65	22.65	22.68	22.31	22.94	2,658,968	22.682	-0.96%
2021-05-26	0	31.10	31.10	31.15	29.95	31.40	1,482,266	45,760,880	30.872	22.87	22.87	22.90	22.02	23.09	2,016,009	22.699	3.15%
2021-05-25	0	30.15	30.05	30.15	29.95	30.70	1,128,985	34,047,874	30.158	22.17	22.09	22.17	22.02	22.57	1,535,517	22.174	0.17%
2021-05-24	0	30.10	30.10	30.15	29.70	30.50	1,872,437	56,262,785	30.048	22.13	22.13	22.17	21.84	22.43	2,546,675	22.093	-0.33%
2021-05-21	0	30.20	30.10	30.20	29.90	30.40	1,115,555	33,643,367	30.158	22.20	22.13	22.20	21.98	22.35	1,517,251	22.174	0.17%
2021-05-20	0	30.15	30.05	30.15	29.05	30.20	1,709,114	51,107,597	29.903	22.17	22.09	22.17	21.36	22.20	2,324,542	21.986	2.38%
2021-05-18	0	29.45	29.40	29.45	28.60	29.80	1,779,364	52,337,723	29.414	21.65	21.62	21.65	21.03	21.91	2,420,088	21.626	2.79%
2021-05-17	0	28.65	28.60	28.65	28.15	28.90	1,613,096	45,671,862	28.313	21.06	21.03	21.06	20.70	21.25	2,193,949	20.817	1.24%
2021-05-14	0	28.30	28.25	28.30	28.00	28.50	1,662,961	47,061,528	28.300	20.81	20.77	20.81	20.59	20.95	2,261,770	20.807	-0.70%
2021-05-13	0	28.50	28.45	28.50	28.45	28.95	1,971,732	56,523,206	28.667	20.95	20.92	20.95	20.92	21.29	2,681,725	21.077	-0.18%
2021-05-12	0	28.55	28.50	28.55	28.25	29.05	1,711,840	48,893,019	28.562	20.99	20.95	20.99	20.77	21.36	2,328,250	21.000	-0.35%
2021-05-11	0	28.65	28.65	28.70	28.50	29.10	1,044,002	30,026,894	28.761	21.06	21.06	21.10	20.95	21.40	1,419,933	21.147	-1.55%
2021-05-10	0	29.10	28.95	29.10	28.85	29.50	1,508,819	43,889,352	29.089	21.40	21.29	21.40	21.21	21.69	2,052,124	21.387	0.87%
2021-05-07	0	28.85	28.85	28.90	28.60	29.30	634,948	18,395,818	28.972	21.21	21.21	21.25	21.03	21.54	863,584	21.302	0.00%
2021-05-06	0	28.85	28.85	28.90	28.60	29.30	1,188,207	34,262,949	28.836	21.21	21.21	21.25	21.03	21.54	1,616,064	21.201	-0.52%
2021-05-05	0	29.00	28.90	29.00	28.85	29.05	467,516	13,536,432	28.954	21.32	21.25	21.32	21.21	21.36	635,862	21.288	-0.17%
2021-05-04	0	29.05	29.00	29.05	28.80	29.10	512,303	14,833,636	28.955	21.36	21.32	21.36	21.18	21.40	696,776	21.289	-0.17%
2021-05-03	0	29.10	29.05	29.10	28.80	29.40	1,149,850	33,418,334	29.063	21.40	21.36	21.40	21.18	21.62	1,563,895	21.369	-0.51%
2021-04-30	0	29.25	29.20	29.25	29.00	29.50	912,827	26,676,144	29.224	21.51	21.47	21.51	21.32	21.69	1,241,523	21.487	-1.18%
2021-04-29	0	29.60	29.55	29.60	29.45	29.80	285,125	8,446,750	29.625	21.76	21.73	21.76	21.65	21.91	387,795	21.782	0.68%
2021-04-28	0	29.40	29.40	29.45	29.30	29.90	1,288,348	38,006,783	29.500	21.62	21.62	21.65	21.54	21.98	1,752,264	21.690	-1.18%
2021-04-27	0	29.75	29.70	29.75	29.60	30.00	612,000	18,214,850	29.763	21.87	21.84	21.87	21.76	22.06	832,373	21.883	-0.17%
2021-04-26	0	29.80	29.80	29.90	29.80	30.15	1,035,688	30,961,410	29.895	21.91	21.91	21.98	21.91	22.17	1,408,625	21.980	-0.67%
2021-04-23	0	30.00	30.00	30.05	29.60	30.05	633,727	18,911,434	29.842	22.06	22.06	22.09	21.76	22.09	861,923	21.941	0.50%
2021-04-22	0	29.85	29.75	29.85	29.65	30.50	1,547,793	46,296,189	29.911	21.95	21.87	21.95	21.80	22.43	2,105,132	21.992	-0.50%
2021-04-21	0	30.00	29.95	30.00	29.60	30.25	1,315,576	39,303,222	29.875	22.06	22.02	22.06	21.76	22.24	1,789,296	21.966	-0.83%
2021-04-20	0	30.25	30.20	30.25	30.00	30.40	1,863,310	56,152,403	30.136	22.24	22.20	22.24	22.06	22.35	2,534,262	22.157	0.00%
2021-04-19	0	30.25	30.25	30.30	30.15	30.80	1,414,822	42,960,310	30.364	22.24	22.24	22.28	22.17	22.65	1,924,280	22.325	-0.33%
2021-04-16	0	30.35	30.25	30.35	30.10	30.80	1,158,925	35,247,883	30.414	22.31	22.24	22.31	22.13	22.65	1,576,238	22.362	0.00%
2021-04-15	0	30.35	30.35	30.40	30.05	30.70	1,057,501	32,124,182	30.377	22.31	22.31	22.35	22.09	22.57	1,438,292	22.335	-0.16%
2021-04-14	0	30.40	30.30	30.40	29.10	30.60	1,837,027	55,525,826	30.226	22.35	22.28	22.35	21.40	22.50	2,498,515	22.224	0.66%
2021-04-13	0	30.20	30.20	30.25	29.70	30.30	1,174,395	35,353,862	30.104	22.20	22.20	22.24	21.84	22.28	1,597,278	22.134	1.17%
2021-04-12	0	29.85	29.70	29.85	29.40	29.95	1,136,750	33,707,844	29.653	21.95	21.84	21.95	21.62	22.02	1,546,078	21.802	1.02%
2021-04-09	0	29.55	29.50	29.55	29.20	29.55	988,907	29,116,160	29.443	21.73	21.69	21.73	21.47	21.73	1,344,999	21.648	-0.17%
2021-04-08	0	29.60	29.50	29.60	29.25	29.65	1,180,339	34,806,293	29.488	21.76	21.69	21.76	21.51	21.80	1,605,363	21.681	-0.34%
2021-04-07	0	29.70	29.65	29.70	29.30	30.35	1,815,256	53,825,451	29.652	21.84	21.80	21.84	21.54	22.31	2,468,904	21.801	-0.67%
2021-04-01	0	29.90	29.80	29.90	29.60	30.95	1,494,516	44,749,136	29.942	21.98	21.91	21.98	21.76	22.76	2,032,670	22.015	-1.64%
2021-03-31	0	30.40	30.40	30.50	30.40	31.80	1,301,090	40,019,211	30.758	22.35	22.35	22.43	22.35	23.38	1,769,594	22.615	-3.49%
2021-03-30	0	31.50	31.45	31.50	30.15	31.65	1,786,573	55,712,771	31.184	23.16	23.12	23.16	22.17	23.27	2,429,893	22.928	5.00%
2021-03-29	0	30.00	29.95	30.00	29.25	30.00	1,374,679	41,039,439	29.854	22.06	22.02	22.06	21.51	22.06	1,869,682	21.950	1.18%
2021-03-26	0	29.65	29.45	29.65	29.30	29.65	858,000	25,357,752	29.554	21.80	21.65	21.80	21.54	21.80	1,166,954	21.730	1.02%
2021-03-25	0	29.35	29.35	29.45	29.00	30.25	1,135,000	33,524,327	29.537	21.58	21.58	21.65	21.32	22.24	1,543,698	21.717	-1.18%
2021-03-24	0	29.70	29.70	29.75	29.45	30.70	1,805,061	53,808,122	29.810	21.84	21.84	21.87	21.65	22.57	2,455,038	21.917	-2.62%
2021-03-23	0	30.50	30.50	30.55	29.85	30.60	924,420	28,035,302	30.327	22.43	22.43	22.46	21.95	22.50	1,257,291	22.298	0.66%
2021-03-22	0	30.30	30.25	30.30	29.65	30.70	1,409,972	42,479,931	30.128	22.28	22.24	22.28	21.80	22.57	1,917,683	22.152	2.19%
2021-03-19	0	29.65	29.65	29.75	29.60	30.40	5,091,195	151,532,973	29.764	21.80	21.80	21.87	21.76	22.35	6,924,463	21.884	-2.79%
2021-03-18	0	30.50	30.40	30.50	30.05	30.95	1,533,335	46,588,444	30.384	22.43	22.35	22.43	22.09	22.76	2,085,467	22.340	-0.81%
2021-03-17	0	30.75	30.70	30.75	30.50	31.00	789,575	24,177,623	30.621	22.61	22.57	22.61	22.43	22.79	1,073,890	22.514	-0.49%
2021-03-16	0	30.90	30.85	30.90	30.60	31.55	1,126,028	34,717,718	30.832	22.72	22.68	22.72	22.50	23.20	1,531,495	22.669	-1.12%
2021-03-15	0	31.25	31.25	31.30	31.05	31.60	1,218,078	38,090,770	31.271	22.98	22.98	23.01	22.83	23.23	1,656,691	22.992	-0.16%
2021-03-12	0	31.30	31.30	31.35	31.05	32.25	1,683,771	53,181,328	31.585	23.01	23.01	23.05	22.83	23.71	2,290,073	23.223	-2.34%
2021-03-11	0	32.05	32.00	32.05	32.00	33.05	1,939,118	62,786,944	32.379	23.56	23.53	23.56	23.53	24.30	2,637,367	23.807	-1.69%
2021-03-10	0	32.60	32.45	32.65	32.00	32.80	3,385,944	110,537,428	32.646	23.97	23.86	24.01	23.53	24.12	4,605,175	24.003	-0.09%
2021-03-09	0	33.80	33.70	33.80	32.60	33.80	2,925,967	97,930,264	33.469	23.99	23.92	23.99	23.14	23.99	4,122,260	23.756	2.11%
2021-03-08	0	33.10	33.10	33.20	32.10	33.50	2,429,500	80,263,959	33.037	23.49	23.49	23.57	22.78	23.78	3,422,811	23.450	2.00%
2021-03-05	0	32.45	32.35	32.45	31.35	32.60	1,854,712	59,801,267	32.243	23.03	22.96	23.03	22.25	23.14	2,613,018	22.886	0.62%
2021-03-04	0	32.25	32.20	32.30	31.75	32.80	1,474,559	47,480,710	32.200	22.89	22.86	22.93	22.54	23.28	2,077,438	22.855	-0.31%
2021-03-03	0	32.35	32.35	32.45	31.70	32.55	1,198,091	38,712,318	32.312	22.96	22.96	23.03	22.50	23.10	1,687,935	22.935	0.78%
2021-03-02	0	32.10	32.10	32.15	32.00	32.80	1,641,053	52,841,021	32.199	22.78	22.78	22.82	22.71	23.28	2,312,004	22.855	-0.77%
2021-03-01	0	32.35	32.35	32.40	32.15	33.80	1,949,642	63,717,762	32.682	22.96	22.96	23.00	22.82	23.99	2,746,761	23.197	-2.12%
2021-02-26	0	33.05	33.00	33.05	32.00	33.50	3,083,261	101,886,136	33.045	23.46	23.42	23.46	22.71	23.78	4,343,865	23.455	-0.60%
2021-02-25	0	33.25	33.20	33.25	32.70	33.70	2,091,733	69,506,716	33.229	23.60	23.57	23.60	23.21	23.92	2,946,946	23.586	1.68%
2021-02-24	0	32.70	32.70	32.75	32.30	33.65	4,222,505	139,321,190	32.995	23.21	23.21	23.25	22.93	23.88	5,948,893	23.420	-0.76%
2021-02-23	0	32.95	32.85	32.95	31.00	33.00	2,344,511	76,259,005	32.527	23.39	23.32	23.39	22.00	23.42	3,303,074	23.087	5.44%
2021-02-22	0	31.25	31.25	31.30	30.85	31.90	3,064,060	96,242,453	31.410	22.18	22.18	22.22	21.90	22.64	4,316,813	22.295	1.63%
2021-02-19	0	30.75	30.60	30.75	30.25	30.80	1,518,000	46,393,975	30.563	21.83	21.72	21.83	21.47	21.86	2,138,640	21.693	1.32%
2021-02-18	0	30.35	30.20	30.35	29.65	30.40	6,829,471	204,532,442	29.949	21.54	21.44	21.54	21.05	21.58	9,621,728	21.257	1.51%
2021-02-17	0	29.90	29.85	29.90	29.30	29.95	3,286,605	97,660,915	29.715	21.22	21.19	21.22	20.80	21.26	4,630,347	21.091	1.36%
2021-02-16	0	29.50	29.50	29.55	28.85	29.65	5,949,785	175,090,215	29.428	20.94	20.94	20.97	20.48	21.05	8,382,379	20.888	2.25%
2021-02-11	0	28.85	28.80	28.85	28.50	29.00	1,288,572	36,986,837	28.704	20.48	20.44	20.48	20.23	20.58	1,815,410	20.374	0.87%
2021-02-10	0	28.60	28.60	28.65	28.45	28.75	1,052,182	30,084,426	28.592	20.30	20.30	20.34	20.19	20.41	1,482,371	20.295	0.53%
2021-02-09	0	28.45	28.40	28.45	28.25	28.70	2,193,928	62,465,648	28.472	20.19	20.16	20.19	20.05	20.37	3,090,924	20.209	-0.52%
2021-02-08	0	28.60	28.50	28.60	28.20	28.75	1,938,805	55,031,609	28.384	20.30	20.23	20.30	20.02	20.41	2,731,493	20.147	1.24%
2021-02-05	0	28.25	28.20	28.25	28.00	28.60	2,165,227	61,178,691	28.255	20.05	20.02	20.05	19.87	20.30	3,050,489	20.055	-0.35%
2021-02-04	0	28.35	28.30	28.35	28.05	28.60	2,017,089	56,829,985	28.174	20.12	20.09	20.12	19.91	20.30	2,841,784	19.998	0.00%
2021-02-03	0	28.35	28.30	28.35	28.30	29.05	1,152,000	32,807,375	28.479	20.12	20.09	20.12	20.09	20.62	1,623,000	20.214	-1.73%
2021-02-02	0	28.85	28.80	28.85	28.65	29.30	1,427,706	41,200,428	28.858	20.48	20.44	20.48	20.34	20.80	2,011,429	20.483	0.35%
2021-02-01	0	28.75	28.70	28.75	28.35	28.95	1,334,543	38,050,218	28.512	20.41	20.37	20.41	20.12	20.55	1,880,176	20.238	1.77%
2021-01-29	0	28.25	28.25	28.35	28.05	28.90	4,007,000	113,213,900	28.254	20.05	20.05	20.12	19.91	20.51	5,645,278	20.055	-2.08%
2021-01-28	0	28.85	28.85	28.90	28.45	29.25	2,142,670	61,880,713	28.880	20.48	20.48	20.51	20.19	20.76	3,018,709	20.499	-1.37%
2021-01-27	0	29.25	29.20	29.25	29.00	29.60	5,388,631	158,209,382	29.360	20.76	20.73	20.76	20.58	21.01	7,591,794	20.840	0.34%
2021-01-26	0	29.15	29.10	29.15	28.15	30.00	4,447,724	130,539,444	29.350	20.69	20.66	20.69	19.98	21.29	6,266,194	20.832	4.11%
2021-01-25	0	28.00	28.00	28.05	27.95	28.85	4,269,782	120,581,078	28.241	19.87	19.87	19.91	19.84	20.48	6,015,500	20.045	-2.95%
2021-01-22	0	28.85	28.85	29.00	28.80	30.00	1,488,918	43,334,528	29.105	20.48	20.48	20.58	20.44	21.29	2,097,668	20.658	-3.35%
2021-01-21	0	29.85	29.80	29.85	29.55	30.40	2,805,236	84,089,028	29.976	21.19	21.15	21.19	20.97	21.58	3,952,168	21.277	0.51%
2021-01-20	0	29.70	29.55	29.70	29.00	29.75	1,131,338	33,391,648	29.515	21.08	20.97	21.08	20.58	21.12	1,593,890	20.950	0.68%
2021-01-19	0	29.50	29.40	29.50	29.10	29.65	717,345	21,098,705	29.412	20.94	20.87	20.94	20.66	21.05	1,010,634	20.877	1.03%
2021-01-18	0	29.20	29.15	29.20	29.05	29.85	769,415	22,542,824	29.299	20.73	20.69	20.73	20.62	21.19	1,083,993	20.796	-1.18%
2021-01-15	0	29.55	29.50	29.55	29.25	29.70	1,426,038	42,225,392	29.610	20.97	20.94	20.97	20.76	21.08	2,009,079	21.017	0.34%
2021-01-14	0	29.45	29.40	29.45	28.85	29.75	1,061,005	31,036,645	29.252	20.90	20.87	20.90	20.48	21.12	1,494,801	20.763	-1.17%
2021-01-13	0	29.80	29.75	29.80	29.20	29.90	1,159,555	34,532,449	29.781	21.15	21.12	21.15	20.73	21.22	1,633,644	21.138	2.23%
2021-01-12	0	29.15	29.15	29.20	29.00	29.40	375,828	10,974,760	29.202	20.69	20.69	20.73	20.58	20.87	529,487	20.727	-0.17%
2021-01-11	0	29.20	29.15	29.20	28.65	29.30	692,277	20,095,698	29.028	20.73	20.69	20.73	20.34	20.80	975,317	20.604	2.46%
2021-01-08	0	28.50	28.45	28.50	27.85	28.80	802,147	22,669,703	28.261	20.23	20.19	20.23	19.77	20.44	1,130,108	20.060	-1.04%
2021-01-07	0	28.80	28.80	28.95	28.75	29.50	940,000	27,229,808	28.968	20.44	20.44	20.55	20.41	20.94	1,324,323	20.561	-3.03%
2021-01-06	0	29.70	29.65	29.70	29.10	29.85	923,937	27,317,326	29.566	21.08	21.05	21.08	20.66	21.19	1,301,692	20.986	0.00%
2021-01-05	0	29.70	29.50	29.70	28.55	29.70	1,314,077	38,654,483	29.416	21.08	20.94	21.08	20.26	21.08	1,851,343	20.879	3.85%
2021-01-04	0	28.60	28.50	28.60	28.15	28.60	663,993	18,887,698	28.446	20.30	20.23	20.30	19.98	20.30	935,469	20.191	0.53%
2020-12-31	0	28.45	28.45	28.50	28.25	28.95	522,866	14,874,467	28.448	20.19	20.19	20.23	20.05	20.55	736,642	20.192	-0.87%
2020-12-30	0	28.70	28.60	28.70	28.15	28.70	450,409	12,840,072	28.508	20.37	20.30	20.37	19.98	20.37	634,561	20.235	1.23%
2020-12-29	0	28.35	28.25	28.35	28.10	28.70	353,000	9,981,721	28.277	20.12	20.05	20.12	19.95	20.37	497,325	20.071	-0.53%
2020-12-28	0	28.50	28.45	28.50	28.15	28.65	273,044	7,762,599	28.430	20.23	20.19	20.23	19.98	20.34	384,679	20.179	-0.18%
2020-12-24	0	28.55	28.35	28.55	28.00	28.55	315,182	8,898,819	28.234	20.26	20.12	20.26	19.87	20.26	444,045	20.040	0.88%
2020-12-23	0	28.30	28.25	28.30	28.05	28.75	590,993	16,681,082	28.226	20.09	20.05	20.09	19.91	20.41	832,623	20.034	-0.53%
2020-12-22	0	28.45	28.40	28.45	28.05	28.55	613,923	17,370,706	28.295	20.19	20.16	20.19	19.91	20.26	864,928	20.083	-0.70%
2020-12-21	0	28.65	28.60	28.65	28.20	28.85	1,010,501	28,771,751	28.473	20.34	20.30	20.34	20.02	20.48	1,423,648	20.210	-0.17%
2020-12-18	0	28.70	28.70	28.75	28.40	28.90	1,445,701	41,439,578	28.664	20.37	20.37	20.41	20.16	20.51	2,036,782	20.346	0.35%
2020-12-17	0	28.60	28.60	28.65	28.55	29.40	1,152,586	33,117,385	28.733	20.30	20.30	20.34	20.26	20.87	1,623,825	20.395	-1.55%
2020-12-16	0	29.05	29.05	29.10	28.80	29.40	797,507	23,173,285	29.057	20.62	20.62	20.66	20.44	20.87	1,123,571	20.625	0.00%
2020-12-15	0	29.05	29.05	29.10	28.95	29.70	3,555,300	103,634,470	29.149	20.62	20.62	20.66	20.55	21.08	5,008,899	20.690	-2.19%
2020-12-14	0	29.70	29.70	29.75	29.60	30.10	1,549,406	46,219,714	29.831	21.08	21.08	21.12	21.01	21.36	2,182,887	21.174	-0.67%
2020-12-11	0	29.90	29.90	30.10	29.90	30.30	2,237,548	67,153,233	30.012	21.22	21.22	21.36	21.22	21.51	3,152,378	21.302	-0.33%
2020-12-10	0	30.00	29.95	30.00	29.80	30.65	914,692	27,530,268	30.098	21.29	21.26	21.29	21.15	21.76	1,288,668	21.363	-0.83%
2020-12-09	0	30.25	30.25	30.35	29.55	30.80	781,378	23,664,893	30.286	21.47	21.47	21.54	20.97	21.86	1,100,848	21.497	1.85%
2020-12-08	0	29.70	29.70	29.75	29.50	29.85	889,000	26,390,175	29.685	21.08	21.08	21.12	20.94	21.19	1,252,471	21.070	0.17%
2020-12-07	0	29.65	29.65	29.70	29.50	30.00	852,508	25,300,002	29.677	21.05	21.05	21.08	20.94	21.29	1,201,059	21.065	-0.17%
2020-12-04	0	29.70	29.65	29.70	29.70	30.30	589,416	17,568,410	29.806	21.08	21.05	21.08	21.08	21.51	830,401	21.157	-1.33%
2020-12-03	0	30.10	30.05	30.10	29.75	30.80	1,425,175	42,915,620	30.113	21.36	21.33	21.36	21.12	21.86	2,007,864	21.374	-1.79%
2020-12-02	0	30.65	30.55	30.65	30.20	30.70	675,154	20,605,143	30.519	21.76	21.68	21.76	21.44	21.79	951,193	21.662	0.99%
2020-12-01	0	30.35	30.30	30.35	30.05	31.10	1,502,510	46,077,877	30.667	21.54	21.51	21.54	21.33	22.07	2,116,817	21.768	-2.57%
2020-11-30	0	31.15	31.15	31.20	29.80	31.15	3,601,351	110,417,846	30.660	22.11	22.11	22.15	21.15	22.11	5,073,778	21.762	3.49%
2020-11-27	0	30.10	30.05	30.10	29.50	30.10	789,512	23,667,760	29.978	21.36	21.33	21.36	20.94	21.36	1,112,307	21.278	1.18%
2020-11-26	0	29.75	29.75	29.85	29.60	30.40	860,005	25,634,772	29.808	21.12	21.12	21.19	21.01	21.58	1,211,622	21.157	-1.33%
2020-11-25	0	30.15	30.05	30.20	29.75	30.40	2,565,555	77,262,407	30.115	21.40	21.33	21.44	21.12	21.58	3,614,492	21.376	2.20%
2020-11-24	0	29.50	29.50	29.55	28.20	30.05	3,195,229	94,353,267	29.529	20.94	20.94	20.97	20.02	21.33	4,501,611	20.960	3.15%
2020-11-23	0	28.60	28.50	28.60	28.00	28.70	830,887	23,610,482	28.416	20.30	20.23	20.30	19.87	20.37	1,170,598	20.170	-0.17%
2020-11-20	0	28.65	28.60	28.65	28.30	28.90	1,251,609	35,785,662	28.592	20.34	20.30	20.34	20.09	20.51	1,763,334	20.294	0.53%
2020-11-19	0	28.50	28.50	28.60	28.30	29.05	1,389,731	39,708,580	28.573	20.23	20.23	20.30	20.09	20.62	1,957,928	20.281	-1.04%
2020-11-18	0	28.80	28.75	28.80	28.50	28.95	1,361,437	39,169,475	28.771	20.44	20.41	20.44	20.23	20.55	1,918,066	20.421	-0.69%
2020-11-17	0	29.00	28.95	29.00	28.85	29.10	2,153,433	62,297,051	28.929	20.58	20.55	20.58	20.48	20.66	3,033,873	20.534	1.05%
2020-11-16	0	28.70	28.65	28.70	28.20	29.10	1,440,545	41,449,042	28.773	20.37	20.34	20.37	20.02	20.66	2,029,518	20.423	0.00%
2020-11-13	0	28.70	28.65	28.75	27.65	28.90	1,875,839	53,154,019	28.336	20.37	20.34	20.41	19.63	20.51	2,642,783	20.113	0.53%
2020-11-12	0	28.55	28.50	28.55	28.10	28.65	1,543,079	43,922,191	28.464	20.26	20.23	20.26	19.95	20.34	2,173,973	20.204	0.00%
2020-11-11	0	28.55	28.50	28.55	27.70	28.60	1,845,225	52,387,176	28.391	20.26	20.23	20.26	19.66	20.30	2,599,653	20.152	2.51%
2020-11-10	0	27.85	27.70	27.85	26.65	27.95	3,655,520	99,917,909	27.333	19.77	19.66	19.77	18.92	19.84	5,150,094	19.401	6.10%
2020-11-09	0	26.25	26.25	26.30	25.90	26.45	830,585	21,744,320	26.180	18.63	18.63	18.67	18.38	18.77	1,170,173	18.582	0.00%
2020-11-06	0	26.25	26.20	26.25	26.05	26.30	862,543	22,587,369	26.187	18.63	18.60	18.63	18.49	18.67	1,215,197	18.587	0.00%
2020-11-05	0	26.25	26.10	26.25	25.20	26.25	1,852,427	48,029,234	25.928	18.63	18.53	18.63	17.89	18.63	2,609,799	18.403	2.34%
2020-11-04	0	25.65	25.60	25.70	24.90	26.05	2,293,026	58,610,029	25.560	18.21	18.17	18.24	17.67	18.49	3,230,539	18.142	3.01%
2020-11-03	0	24.90	24.90	25.00	24.70	25.05	413,000	10,289,250	24.913	17.67	17.67	17.74	17.53	17.78	581,857	17.683	1.01%
2020-11-02	0	24.65	24.65	24.70	24.65	25.00	640,915	15,837,425	24.711	17.50	17.50	17.53	17.50	17.74	902,956	17.540	0.00%
2020-10-30	0	24.65	24.65	24.70	24.60	25.00	728,298	17,999,133	24.714	17.50	17.50	17.53	17.46	17.74	1,026,066	17.542	-1.60%
2020-10-29	0	25.05	25.05	25.15	24.40	25.50	5,908,842	147,991,942	25.046	17.78	17.78	17.85	17.32	18.10	8,324,696	17.777	-0.40%
2020-10-28	0	25.15	25.10	25.15	24.50	25.25	1,117,994	27,959,638	25.009	17.85	17.82	17.85	17.39	17.92	1,575,090	17.751	1.21%
2020-10-27	0	24.85	24.85	24.90	24.45	25.00	755,131	18,707,448	24.774	17.64	17.64	17.67	17.35	17.74	1,063,869	17.584	-0.60%
2020-10-23	0	25.00	25.00	25.15	24.60	25.20	689,456	17,260,758	25.035	17.74	17.74	17.85	17.46	17.89	971,343	17.770	0.00%
2020-10-22	0	25.00	24.95	25.00	24.70	25.20	862,648	21,533,569	24.962	17.74	17.71	17.74	17.53	17.89	1,215,345	17.718	-1.19%
2020-10-21	0	25.30	25.25	25.30	24.95	25.65	880,960	22,218,056	25.220	17.96	17.92	17.96	17.71	18.21	1,241,144	17.901	1.00%
2020-10-20	0	25.05	25.05	25.20	24.70	25.30	1,336,992	33,451,826	25.020	17.78	17.78	17.89	17.53	17.96	1,883,627	17.759	-0.99%
2020-10-19	0	25.30	25.20	25.30	25.00	25.40	800,995	20,237,997	25.266	17.96	17.89	17.96	17.74	18.03	1,128,485	17.934	-0.39%
2020-10-16	0	25.40	25.20	25.40	24.95	25.40	1,760,612	44,435,100	25.238	18.03	17.89	18.03	17.71	18.03	2,480,445	17.914	1.60%
2020-10-15	0	25.00	24.95	25.00	24.40	25.30	3,068,000	76,922,225	25.072	17.74	17.71	17.74	17.32	17.96	4,322,364	17.796	-0.20%
2020-10-14	0	25.05	24.95	25.05	24.60	25.30	2,271,244	56,908,763	25.056	17.78	17.71	17.78	17.46	17.96	3,199,851	17.785	0.60%
2020-10-12	0	24.90	24.90	24.95	24.20	24.90	2,147,722	53,029,816	24.691	17.67	17.67	17.71	17.18	17.67	3,025,827	17.526	1.01%
2020-10-09	0	24.65	24.65	24.70	24.45	24.80	1,279,865	31,542,754	24.645	17.50	17.50	17.53	17.35	17.60	1,803,143	17.493	0.61%
2020-10-08	0	24.50	24.50	24.55	23.95	24.80	1,211,888	29,573,617	24.403	17.39	17.39	17.43	17.00	17.60	1,707,373	17.321	-0.61%
2020-10-07	0	24.65	24.65	24.70	24.00	24.75	2,178,211	53,325,407	24.481	17.50	17.50	17.53	17.04	17.57	3,068,781	17.377	2.28%
2020-10-06	0	24.10	24.10	24.15	23.60	24.25	800,042	19,250,315	24.062	17.11	17.11	17.14	16.75	17.21	1,127,142	17.079	0.42%
2020-10-05	0	24.00	23.90	24.00	23.25	24.20	2,034,932	48,118,671	23.646	17.04	16.96	17.04	16.50	17.18	2,866,922	16.784	3.67%
2020-09-30	0	23.15	23.05	23.15	22.85	23.30	1,876,358	43,318,442	23.086	16.43	16.36	16.43	16.22	16.54	2,643,515	16.387	0.22%
2020-09-29	0	23.10	23.00	23.10	22.85	23.40	673,188	15,500,872	23.026	16.40	16.33	16.40	16.22	16.61	948,424	16.344	-0.22%
2020-09-28	0	23.15	23.15	23.20	22.85	23.45	523,084	12,091,914	23.117	16.43	16.43	16.47	16.22	16.64	736,949	16.408	-0.22%
2020-09-25	0	23.20	23.00	23.20	22.70	23.35	975,000	22,496,725	23.074	16.47	16.33	16.47	16.11	16.57	1,373,633	16.378	0.87%
2020-09-24	0	23.00	22.95	23.00	22.75	23.25	1,202,212	27,593,535	22.952	16.33	16.29	16.33	16.15	16.50	1,693,741	16.291	1.32%
2020-09-23	0	22.70	22.70	22.80	22.70	23.55	1,168,080	26,805,645	22.948	16.11	16.11	16.18	16.11	16.72	1,645,654	16.289	-1.94%
2020-09-22	0	23.15	23.05	23.15	22.95	23.50	909,325	21,013,438	23.109	16.43	16.36	16.43	16.29	16.68	1,281,106	16.403	-0.64%
2020-09-21	0	23.30	23.30	23.40	23.30	24.05	992,270	23,336,357	23.518	16.54	16.54	16.61	16.54	17.07	1,397,964	16.693	-1.48%
2020-09-18	0	23.65	23.65	23.85	23.65	24.20	2,508,894	59,621,160	23.764	16.79	16.79	16.93	16.79	17.18	3,534,665	16.868	-2.47%
2020-09-17	0	24.25	24.25	24.30	24.10	24.70	698,682	16,965,595	24.282	17.21	17.21	17.25	17.11	17.53	984,341	17.235	-1.42%
2020-09-16	0	24.60	24.50	24.60	24.25	24.75	1,030,390	25,284,774	24.539	17.46	17.39	17.46	17.21	17.57	1,451,669	17.418	0.61%
2020-09-15	0	24.45	24.35	24.50	23.65	24.80	1,205,323	29,353,219	24.353	17.35	17.28	17.39	16.79	17.60	1,698,124	17.286	1.03%
2020-09-14	0	24.20	24.15	24.20	24.15	24.60	555,945	13,502,086	24.287	17.18	17.14	17.18	17.14	17.46	783,245	17.239	0.41%
2020-09-11	0	24.10	24.10	24.20	23.95	24.30	562,740	13,586,481	24.143	17.11	17.11	17.18	17.00	17.25	792,819	17.137	-1.03%
2020-09-10	0	24.35	24.30	24.35	24.10	24.85	1,441,355	35,135,870	24.377	17.28	17.25	17.28	17.11	17.64	2,030,659	17.303	-0.20%
2020-09-09	0	24.40	24.40	24.45	24.05	24.55	1,357,234	32,984,656	24.303	17.32	17.32	17.35	17.07	17.43	1,912,145	17.250	-0.81%
2020-09-08	0	24.60	24.40	24.60	24.20	24.85	475,041	11,622,096	24.465	17.46	17.32	17.46	17.18	17.64	669,263	17.366	-1.20%
2020-09-07	0	24.90	24.80	24.90	24.65	24.95	929,101	23,064,657	24.825	17.67	17.60	17.67	17.50	17.71	1,308,968	17.620	1.63%
2020-09-04	0	24.50	24.40	24.50	24.00	24.55	999,696	24,311,818	24.319	17.39	17.32	17.39	17.04	17.43	1,408,426	17.262	0.00%
2020-09-03	0	24.50	24.40	24.50	24.25	24.70	806,786	19,731,365	24.457	17.39	17.32	17.39	17.21	17.53	1,136,644	17.359	1.03%
2020-09-02	0	24.25	24.20	24.25	23.75	24.45	1,530,977	36,934,991	24.125	17.21	17.18	17.21	16.86	17.35	2,156,923	17.124	1.04%
2020-09-01	0	24.00	23.95	24.00	23.90	24.65	1,778,610	43,253,527	24.319	17.04	17.00	17.04	16.96	17.50	2,505,802	17.261	-2.04%
2020-08-31	0	24.50	24.50	24.55	24.45	25.45	1,799,604	44,445,043	24.697	17.39	17.39	17.43	17.35	18.06	2,535,379	17.530	-1.61%
2020-08-28	0	24.90	24.90	25.00	24.85	25.35	608,269	15,236,258	25.049	17.67	17.67	17.74	17.64	17.99	856,962	17.779	0.40%
2020-08-27	0	24.80	24.80	24.85	24.60	25.50	718,869	17,839,110	24.816	17.60	17.60	17.64	17.46	18.10	1,012,781	17.614	-1.59%
2020-08-26	0	25.20	25.15	25.20	24.85	25.70	1,852,982	46,845,087	25.281	17.89	17.85	17.89	17.64	18.24	2,610,581	17.944	0.60%
2020-08-25	0	25.05	25.00	25.05	24.60	25.05	980,315	24,387,825	24.878	17.78	17.74	17.78	17.46	17.78	1,381,121	17.658	0.40%
2020-08-24	0	24.95	24.95	25.00	24.50	25.20	1,612,378	40,221,861	24.946	17.71	17.71	17.74	17.39	17.89	2,271,605	17.706	1.22%
2020-08-21	0	24.65	24.60	24.65	24.05	24.70	1,446,962	35,436,938	24.491	17.50	17.46	17.50	17.07	17.53	2,038,558	17.383	1.32%
2020-08-20	0	24.60	24.55	24.60	24.20	24.80	1,639,570	40,120,152	24.470	17.27	17.23	17.27	16.99	17.41	2,335,549	17.178	-0.20%
2020-08-19	0	24.65	24.60	24.65	24.35	24.75	1,196,565	29,414,607	24.583	17.30	17.27	17.30	17.09	17.37	1,704,493	17.257	0.41%
2020-08-18	0	24.55	24.45	24.55	24.40	24.70	807,930	19,835,429	24.551	17.23	17.16	17.23	17.13	17.34	1,150,887	17.235	-0.20%
2020-08-17	0	24.60	24.55	24.60	23.95	24.70	1,136,669	27,834,173	24.487	17.27	17.23	17.27	16.81	17.34	1,619,172	17.190	1.86%
2020-08-14	0	24.15	24.10	24.15	23.95	24.80	1,270,062	30,651,334	24.134	16.95	16.92	16.95	16.81	17.41	1,809,189	16.942	-1.83%
2020-08-13	0	24.60	24.50	24.60	24.30	24.70	1,836,209	44,928,780	24.468	17.27	17.20	17.27	17.06	17.34	2,615,659	17.177	-0.20%
2020-08-12	0	24.65	24.65	24.70	23.70	24.65	2,297,813	55,724,435	24.251	17.30	17.30	17.34	16.64	17.30	3,273,209	17.024	2.49%
2020-08-11	0	24.05	24.00	24.05	23.30	24.20	6,050,924	145,000,425	23.963	16.88	16.85	16.88	16.36	16.99	8,619,473	16.822	4.79%
2020-08-10	0	22.95	22.80	22.95	22.45	23.25	2,121,148	48,534,685	22.881	16.11	16.01	16.11	15.76	16.32	3,021,551	16.063	2.00%
2020-08-07	0	22.50	22.50	22.55	22.15	22.60	2,344,644	52,306,511	22.309	15.80	15.80	15.83	15.55	15.87	3,339,919	15.661	0.00%
2020-08-06	0	22.50	22.50	22.55	22.05	22.65	6,081,296	135,912,823	22.349	15.80	15.80	15.83	15.48	15.90	8,662,737	15.689	0.00%
2020-08-05	0	22.50	22.45	22.50	22.15	22.65	4,790,534	107,080,416	22.353	15.80	15.76	15.80	15.55	15.90	6,824,061	15.692	-0.88%
2020-08-04	0	22.70	22.65	22.70	22.45	22.85	1,968,468	44,616,799	22.666	15.94	15.90	15.94	15.76	16.04	2,804,060	15.911	2.25%
2020-08-03	0	22.20	22.15	22.20	21.65	22.70	7,039,335	154,844,531	21.997	15.58	15.55	15.58	15.20	15.94	10,027,453	15.442	3.74%
2020-07-31	0	21.40	21.30	21.40	20.95	21.40	3,830,617	81,346,005	21.236	15.02	14.95	15.02	14.71	15.02	5,456,670	14.908	2.39%
2020-07-30	0	20.90	20.90	20.95	20.75	21.40	2,568,482	53,963,108	21.010	14.67	14.67	14.71	14.57	15.02	3,658,773	14.749	0.24%
2020-07-29	0	20.85	20.80	20.85	20.55	20.95	2,083,662	43,197,063	20.731	14.64	14.60	14.64	14.43	14.71	2,968,153	14.554	0.72%
2020-07-28	0	20.70	20.70	20.80	20.65	21.25	1,859,569	38,656,511	20.788	14.53	14.53	14.60	14.50	14.92	2,648,935	14.593	-2.82%
2020-07-27	0	21.30	21.30	21.35	20.75	21.40	2,215,625	46,875,729	21.157	14.95	14.95	14.99	14.57	15.02	3,156,133	14.852	1.19%
2020-07-24	0	21.05	21.00	21.05	20.90	21.30	1,397,762	29,425,287	21.052	14.78	14.74	14.78	14.67	14.95	1,991,096	14.778	-0.47%
2020-07-23	0	21.15	21.10	21.20	21.05	21.95	1,604,922	34,026,611	21.201	14.85	14.81	14.88	14.78	15.41	2,286,193	14.884	-1.40%
2020-07-22	0	21.45	21.40	21.45	21.40	22.00	1,818,367	39,374,738	21.654	15.06	15.02	15.06	15.02	15.44	2,590,243	15.201	-0.69%
2020-07-21	0	21.60	21.60	21.65	21.25	21.80	2,849,456	61,508,008	21.586	15.16	15.16	15.20	14.92	15.30	4,059,018	15.153	0.47%
2020-07-20	0	21.50	21.50	21.55	21.50	22.30	3,798,199	82,307,919	21.670	15.09	15.09	15.13	15.09	15.65	5,410,491	15.213	-4.66%
2020-07-17	0	22.55	22.30	22.55	21.50	22.55	5,243,807	115,268,370	21.982	15.83	15.65	15.83	15.09	15.83	7,469,744	15.431	2.27%
2020-07-16	0	22.05	22.00	22.05	22.00	22.60	2,590,830	57,750,601	22.290	15.48	15.44	15.48	15.44	15.87	3,690,608	15.648	-1.56%
2020-07-15	0	22.40	22.40	22.45	22.25	23.40	2,550,018	57,352,444	22.491	15.72	15.72	15.76	15.62	16.43	3,632,472	15.789	-2.18%
2020-07-14	0	22.90	22.90	22.95	22.30	23.50	3,852,000	87,476,800	22.709	16.08	16.08	16.11	15.65	16.50	5,487,130	15.942	-2.14%
2020-07-13	0	23.40	23.40	23.45	23.30	23.95	1,886,300	44,354,736	23.514	16.43	16.43	16.46	16.36	16.81	2,687,013	16.507	-1.47%
2020-07-10	0	23.75	23.65	23.75	23.30	24.95	2,634,836	62,757,758	23.818	16.67	16.60	16.67	16.36	17.52	3,753,294	16.721	-0.63%
2020-07-09	0	23.90	23.90	23.95	23.75	24.90	2,789,909	67,069,550	24.040	16.78	16.78	16.81	16.67	17.48	3,974,194	16.876	-2.25%
2020-07-08	0	24.45	24.35	24.45	24.00	24.75	1,730,178	42,006,090	24.278	17.16	17.09	17.16	16.85	17.37	2,464,619	17.044	-0.81%
2020-07-07	0	24.65	24.65	24.70	24.60	25.90	1,957,772	49,115,009	25.087	17.30	17.30	17.34	17.27	18.18	2,788,824	17.611	-3.52%
2020-07-06	0	25.55	25.50	25.55	24.85	25.75	1,722,288	43,963,665	25.526	17.94	17.90	17.94	17.44	18.08	2,453,380	17.920	1.79%
2020-07-03	0	25.10	25.00	25.10	24.85	25.50	1,793,478	45,045,286	25.116	17.62	17.55	17.62	17.44	17.90	2,554,789	17.632	0.40%
2020-07-02	0	25.00	25.00	25.15	24.55	25.75	2,609,349	65,704,486	25.180	17.55	17.55	17.66	17.23	18.08	3,716,988	17.677	0.60%
2020-06-30	0	24.85	24.75	24.85	24.25	25.15	1,839,377	45,637,100	24.811	17.44	17.37	17.44	17.02	17.66	2,620,172	17.418	1.84%
2020-06-29	0	24.40	24.40	24.65	24.30	25.00	2,125,328	52,179,844	24.551	17.13	17.13	17.30	17.06	17.55	3,027,506	17.235	-2.59%
2020-06-26	0	25.05	25.05	25.10	24.65	25.35	1,716,333	43,070,063	25.094	17.59	17.59	17.62	17.30	17.80	2,444,897	17.616	0.80%
2020-06-24	0	24.85	24.85	24.95	24.80	25.35	1,224,394	30,673,736	25.052	17.44	17.44	17.52	17.41	17.80	1,744,135	17.587	-1.58%
2020-06-23	0	25.25	25.15	25.25	24.70	25.25	893,189	22,346,950	25.019	17.73	17.66	17.73	17.34	17.73	1,272,338	17.564	1.20%
2020-06-22	0	24.95	24.95	25.00	24.70	25.20	1,389,304	34,582,632	24.892	17.52	17.52	17.55	17.34	17.69	1,979,048	17.474	-1.19%
2020-06-19	0	25.25	25.20	25.25	24.35	25.65	15,302,467	386,107,500	25.232	17.73	17.69	17.73	17.09	18.01	21,798,191	17.713	0.80%
2020-06-18	0	25.05	25.00	25.10	24.50	25.20	1,374,572	34,302,968	24.955	17.59	17.55	17.62	17.20	17.69	1,958,062	17.519	-0.20%
2020-06-17	0	25.10	25.05	25.10	24.25	25.15	1,765,604	43,876,931	24.851	17.62	17.59	17.62	17.02	17.66	2,515,083	17.446	2.24%
2020-06-16	0	24.55	24.50	24.55	24.35	25.00	1,364,963	33,679,420	24.674	17.23	17.20	17.23	17.09	17.55	1,944,374	17.321	2.08%
2020-06-15	0	24.05	24.05	24.10	23.95	25.05	2,403,712	58,632,510	24.392	16.88	16.88	16.92	16.81	17.59	3,424,060	17.124	-2.43%
2020-06-12	0	24.65	24.65	24.70	23.60	24.75	2,089,242	50,950,793	24.387	17.30	17.30	17.34	16.57	17.37	2,976,102	17.120	0.41%
2020-06-11	0	24.55	24.55	24.60	24.45	25.20	2,050,240	50,668,276	24.713	17.23	17.23	17.27	17.16	17.69	2,920,544	17.349	-1.60%
2020-06-10	0	24.95	24.90	24.95	24.85	26.00	2,679,500	67,593,916	25.226	17.52	17.48	17.52	17.44	18.25	3,816,917	17.709	-3.67%
2020-06-09	0	25.90	25.80	25.90	25.35	26.00	1,974,484	50,832,877	25.745	18.18	18.11	18.18	17.80	18.25	2,812,630	18.073	1.97%
2020-06-08	0	25.40	25.35	25.40	25.00	26.00	2,471,214	62,784,932	25.407	17.83	17.80	17.83	17.55	18.25	3,520,216	17.836	0.00%
2020-06-05	0	25.40	25.35	25.40	24.35	25.55	3,154,456	79,315,116	25.144	17.83	17.80	17.83	17.09	17.94	4,493,487	17.651	3.25%
2020-06-04	0	24.60	24.55	24.60	24.10	25.00	4,008,257	98,356,036	24.538	17.27	17.23	17.27	16.92	17.55	5,709,717	17.226	3.14%
2020-06-03	0	23.85	23.80	23.85	23.30	24.00	2,942,794	70,045,595	23.802	16.74	16.71	16.74	16.36	16.85	4,191,977	16.709	2.80%
2020-06-02	0	23.20	23.10	23.20	21.70	23.20	2,863,970	65,034,100	22.708	16.29	16.22	16.29	15.23	16.29	4,079,693	15.941	5.45%
2020-06-01	0	22.00	22.00	22.05	21.00	22.10	3,636,586	79,107,407	21.753	15.44	15.44	15.48	14.74	15.51	5,180,275	15.271	4.76%
2020-05-29	0	21.00	20.95	21.00	20.65	21.30	2,848,994	59,788,777	20.986	14.74	14.71	14.74	14.50	14.95	4,058,360	14.732	0.24%
2020-05-28	0	20.95	20.95	21.00	20.70	21.95	2,444,421	51,555,385	21.091	14.71	14.71	14.74	14.53	15.41	3,482,050	14.806	-1.64%
2020-05-27	0	21.30	21.30	21.40	21.20	21.85	2,459,040	52,742,827	21.449	14.95	14.95	15.02	14.88	15.34	3,502,875	15.057	-2.29%
2020-05-26	0	21.80	21.80	21.85	20.50	22.15	3,003,740	65,149,764	21.690	15.30	15.30	15.34	14.39	15.55	4,278,794	15.226	3.07%
2020-05-25	0	21.15	21.05	21.15	20.00	21.40	2,535,559	52,784,375	20.818	14.85	14.78	14.85	14.04	15.02	3,611,875	14.614	-1.63%
2020-05-22	0	21.50	21.45	21.50	21.40	23.45	5,184,030	113,631,204	21.919	15.09	15.06	15.09	15.02	16.46	7,384,592	15.388	-9.85%
2020-05-21	0	23.85	23.85	23.90	23.50	23.95	1,234,783	29,388,600	23.801	16.74	16.74	16.78	16.50	16.81	1,758,934	16.708	0.21%
2020-05-20	0	23.80	23.80	23.85	23.45	23.90	1,485,888	35,354,847	23.794	16.71	16.71	16.74	16.46	16.78	2,116,631	16.703	-0.42%
2020-05-19	0	23.90	23.80	23.90	23.55	23.95	1,336,516	31,778,127	23.777	16.78	16.71	16.78	16.53	16.81	1,903,852	16.691	1.92%
2020-05-18	0	23.45	23.35	23.45	22.95	23.45	1,311,000	30,630,050	23.364	16.46	16.39	16.46	16.11	16.46	1,867,505	16.402	1.52%
2020-05-15	0	23.10	23.10	23.15	22.95	23.60	1,349,052	31,237,918	23.155	16.22	16.22	16.25	16.11	16.57	1,921,709	16.255	-1.70%
2020-05-14	0	23.50	23.45	23.50	23.35	23.75	1,253,268	29,464,592	23.510	16.50	16.46	16.50	16.39	16.67	1,785,266	16.504	-1.47%
2020-05-13	0	23.85	23.80	23.85	23.60	24.25	1,707,865	40,790,591	23.884	16.74	16.71	16.74	16.57	17.02	2,432,834	16.767	-2.05%
2020-05-12	0	24.35	24.30	24.35	24.20	24.90	1,538,186	37,472,966	24.362	17.09	17.06	17.09	16.99	17.48	2,191,129	17.102	-2.60%
2020-05-11	0	25.00	25.00	25.10	24.85	25.35	938,580	23,542,479	25.083	17.55	17.55	17.62	17.44	17.80	1,336,997	17.608	1.63%
2020-05-08	0	24.60	24.60	24.65	24.40	24.75	1,368,606	33,703,312	24.626	17.27	17.27	17.30	17.13	17.37	1,949,564	17.288	0.20%
2020-05-07	0	24.55	24.55	24.60	24.35	24.90	1,432,783	35,230,549	24.589	17.23	17.23	17.27	17.09	17.48	2,040,983	17.262	-0.61%
2020-05-06	0	24.70	24.70	24.80	24.35	25.10	1,198,913	29,580,489	24.673	17.34	17.34	17.41	17.09	17.62	1,707,838	17.320	0.82%
2020-05-05	0	24.50	24.50	24.60	24.15	25.00	2,153,647	53,068,704	24.641	17.20	17.20	17.27	16.95	17.55	3,067,846	17.298	-1.01%
2020-05-04	0	24.75	24.70	24.75	24.55	25.10	2,286,554	57,526,900	25.159	17.37	17.34	17.37	17.23	17.62	3,257,170	17.662	-4.07%
2020-04-29	0	25.80	25.75	25.80	25.50	26.00	1,977,200	50,932,721	25.760	18.11	18.08	18.11	17.90	18.25	2,816,499	18.084	0.78%
2020-04-28	0	25.60	25.60	25.70	25.20	25.90	844,892	21,590,414	25.554	17.97	17.97	18.04	17.69	18.18	1,203,539	17.939	-0.58%
2020-04-27	0	25.75	25.65	25.75	24.65	25.80	1,184,791	30,285,636	25.562	18.08	18.01	18.08	17.30	18.11	1,687,721	17.945	3.00%
2020-04-24	0	25.00	24.90	25.00	24.60	25.60	1,571,849	39,131,910	24.895	17.55	17.48	17.55	17.27	17.97	2,239,081	17.477	-2.72%
2020-04-23	0	25.70	25.65	25.70	25.55	26.20	2,059,601	53,214,928	25.837	18.04	18.01	18.04	17.94	18.39	2,933,878	18.138	-0.19%
2020-04-22	0	25.75	25.75	25.80	25.30	25.75	1,194,397	30,619,716	25.636	18.08	18.08	18.11	17.76	18.08	1,701,405	17.997	1.18%
2020-04-21	0	25.45	25.45	25.55	25.35	26.10	1,546,255	39,527,626	25.563	17.87	17.87	17.94	17.80	18.32	2,202,623	17.946	-1.55%
2020-04-20	0	25.85	25.80	25.85	25.10	26.75	2,802,549	72,633,008	25.917	18.15	18.11	18.15	17.62	18.78	3,992,199	18.194	0.00%
2020-04-17	0	25.85	25.85	25.90	25.55	26.40	1,364,453	35,308,232	25.877	18.15	18.15	18.18	17.94	18.53	1,943,648	18.166	2.58%
2020-04-16	0	25.20	25.15	25.20	24.65	25.40	2,101,079	52,624,219	25.046	17.69	17.66	17.69	17.30	17.83	2,992,963	17.583	-1.56%
2020-04-15	0	25.60	25.60	25.65	25.40	26.50	1,878,608	48,510,743	25.823	17.97	17.97	18.01	17.83	18.60	2,676,056	18.128	-2.48%
2020-04-14	0	26.25	26.25	26.30	26.10	26.75	1,551,795	40,835,890	26.315	18.43	18.43	18.46	18.32	18.78	2,210,514	18.473	-0.38%
2020-04-09	0	26.35	26.35	26.50	25.90	26.55	1,409,702	36,998,889	26.246	18.50	18.50	18.60	18.18	18.64	2,008,105	18.425	1.93%
2020-04-08	0	25.85	25.85	25.95	25.55	26.35	1,189,194	30,679,650	25.799	18.15	18.15	18.22	17.94	18.50	1,693,993	18.111	-1.15%
2020-04-07	0	26.15	26.15	26.20	25.85	26.85	2,067,319	54,047,998	26.144	18.36	18.36	18.39	18.15	18.85	2,944,872	18.353	0.77%
2020-04-06	0	25.95	25.90	25.95	25.00	26.30	1,237,938	32,025,299	25.870	18.22	18.18	18.22	17.55	18.46	1,763,429	18.161	3.80%
2020-04-03	0	25.00	24.90	25.00	24.60	25.15	1,115,508	27,774,699	24.899	17.55	17.48	17.55	17.27	17.66	1,589,028	17.479	1.21%
2020-04-02	0	24.70	24.60	24.70	24.20	24.70	1,196,685	29,386,132	24.556	17.34	17.27	17.34	16.99	17.34	1,704,664	17.239	-0.80%
2020-04-01	0	24.90	24.70	24.90	24.40	25.15	1,989,918	49,394,556	24.822	17.48	17.34	17.48	17.13	17.66	2,834,616	17.425	-1.19%
2020-03-31	0	25.20	25.05	25.20	24.20	25.25	2,848,851	70,678,540	24.809	17.69	17.59	17.69	16.99	17.73	4,058,156	17.416	5.66%
2020-03-30	0	23.85	23.75	23.85	23.35	24.20	911,965	21,639,327	23.728	16.74	16.67	16.74	16.39	16.99	1,299,084	16.657	-1.45%
2020-03-27	0	24.20	24.20	24.25	23.60	24.60	1,085,069	26,083,704	24.039	16.99	16.99	17.02	16.57	17.27	1,545,668	16.875	1.04%
2020-03-26	0	23.95	23.95	24.00	23.50	24.45	1,725,524	41,561,795	24.086	16.81	16.81	16.85	16.50	17.16	2,457,989	16.909	1.27%
2020-03-25	0	23.65	23.60	23.65	22.80	23.75	2,826,513	65,836,510	23.292	16.60	16.57	16.60	16.01	16.67	4,026,336	16.351	4.19%
2020-03-24	0	22.70	22.60	22.70	21.90	22.80	2,723,055	60,926,597	22.374	15.94	15.87	15.94	15.37	16.01	3,878,961	15.707	4.85%
2020-03-23	0	21.65	21.65	21.70	21.45	22.10	1,842,226	40,330,734	21.892	15.20	15.20	15.23	15.06	15.51	2,624,230	15.369	-6.88%
2020-03-20	0	23.25	23.15	23.25	22.20	23.25	2,786,390	64,146,857	23.021	16.32	16.25	16.32	15.58	16.32	3,969,181	16.161	4.49%
2020-03-19	0	22.25	22.25	22.30	21.25	23.45	3,666,882	81,190,264	22.141	15.62	15.62	15.65	14.92	16.46	5,223,432	15.543	-4.91%
2020-03-18	0	23.40	23.40	23.50	23.25	25.20	3,154,688	75,593,642	23.962	16.43	16.43	16.50	16.32	17.69	4,493,817	16.822	-4.49%
2020-03-17	0	24.50	24.50	24.55	23.65	24.85	4,657,192	113,207,920	24.308	17.20	17.20	17.23	16.60	17.44	6,634,117	17.065	2.30%
2020-03-16	0	23.95	23.90	23.95	23.90	24.80	2,583,850	62,527,504	24.199	16.81	16.78	16.81	16.78	17.41	3,680,665	16.988	-3.82%
2020-03-13	0	24.90	24.90	25.00	24.05	25.20	3,461,253	85,244,648	24.628	17.48	17.48	17.55	16.88	17.69	4,930,516	17.289	-1.58%
2020-03-12	0	25.30	25.30	25.35	25.30	26.20	1,275,852	32,569,562	25.528	17.76	17.76	17.80	17.76	18.39	1,817,437	17.921	-3.80%
2020-03-11	0	26.30	26.30	26.35	25.80	26.55	2,288,388	60,150,798	26.285	18.46	18.46	18.50	18.11	18.64	3,259,783	18.452	1.94%
2020-03-10	0	25.80	25.75	25.80	25.05	25.90	2,493,938	63,887,301	25.617	18.11	18.08	18.11	17.59	18.18	3,552,586	17.983	2.18%
2020-03-09	0	25.25	25.25	25.30	24.90	27.00	4,324,438	109,762,835	25.382	17.73	17.73	17.76	17.48	18.95	6,160,113	17.818	-6.48%
2020-03-06	0	27.00	27.00	27.05	27.00	27.55	1,046,144	28,340,991	27.091	18.95	18.95	18.99	18.95	19.34	1,490,220	19.018	-2.35%
2020-03-05	0	27.65	27.60	27.65	27.15	27.75	2,215,242	60,820,369	27.455	19.41	19.38	19.41	19.06	19.48	3,155,587	19.274	2.03%
2020-03-04	0	27.10	27.00	27.10	26.90	27.50	1,936,381	52,410,627	27.066	19.02	18.95	19.02	18.88	19.31	2,758,353	19.001	-0.84%
2020-03-03	0	28.50	28.50	28.55	28.25	28.65	1,994,954	56,872,815	28.508	19.19	19.19	19.22	19.02	19.29	2,963,447	19.191	1.06%
2020-03-02	0	28.20	28.15	28.20	27.80	28.30	2,209,762	62,146,099	28.123	18.98	18.95	18.98	18.71	19.05	3,282,538	18.932	0.36%
2020-02-28	0	28.10	28.10	28.15	28.00	28.30	2,859,686	80,394,851	28.113	18.92	18.92	18.95	18.85	19.05	4,247,981	18.925	-1.58%
2020-02-27	0	28.55	28.55	28.60	28.50	28.75	1,181,321	33,760,519	28.579	19.22	19.22	19.25	19.19	19.35	1,754,818	19.239	0.00%
2020-02-26	0	28.55	28.50	28.55	28.10	28.75	1,545,550	43,977,069	28.454	19.22	19.19	19.22	18.92	19.35	2,295,870	19.155	0.71%
2020-02-25	0	28.35	28.35	28.40	28.15	28.65	1,906,570	54,166,739	28.411	19.08	19.08	19.12	18.95	19.29	2,832,155	19.126	-0.18%
2020-02-24	0	28.40	28.40	28.45	28.40	29.20	2,142,688	61,208,993	28.566	19.12	19.12	19.15	19.12	19.66	3,182,901	19.231	-2.91%
2020-02-21	0	29.25	29.25	29.30	29.20	29.60	1,937,957	56,919,754	29.371	19.69	19.69	19.72	19.66	19.93	2,878,779	19.772	-1.02%
2020-02-20	0	29.55	29.50	29.55	28.90	29.60	2,432,208	71,310,405	29.319	19.89	19.86	19.89	19.46	19.93	3,612,975	19.737	-0.17%
2020-02-19	0	29.60	29.55	29.60	29.35	29.80	946,628	27,955,619	29.532	19.93	19.89	19.93	19.76	20.06	1,406,189	19.880	0.00%
2020-02-18	0	29.60	29.60	29.65	29.40	30.05	1,242,041	36,792,618	29.623	19.93	19.93	19.96	19.79	20.23	1,845,016	19.942	-1.17%
2020-02-17	0	29.95	29.95	30.00	29.80	30.40	315,898	9,515,699	30.123	20.16	20.16	20.20	20.06	20.46	469,257	20.278	0.00%
2020-02-14	0	29.95	29.95	30.00	29.60	30.05	2,478,427	74,127,985	29.909	20.16	20.16	20.20	19.93	20.23	3,681,632	20.135	0.67%
2020-02-13	0	29.75	29.70	29.75	29.55	30.00	1,170,087	34,799,913	29.741	20.03	19.99	20.03	19.89	20.20	1,738,130	20.021	-0.17%
2020-02-12	0	29.80	29.80	29.85	29.55	30.20	1,360,690	40,628,302	29.859	20.06	20.06	20.09	19.89	20.33	2,021,266	20.100	0.51%
2020-02-11	0	29.65	29.65	29.70	29.45	30.00	2,601,416	77,222,869	29.685	19.96	19.96	19.99	19.83	20.20	3,864,328	19.984	-0.17%
2020-02-10	0	29.70	29.65	29.70	29.40	30.50	2,833,700	83,977,553	29.635	19.99	19.96	19.99	19.79	20.53	4,209,380	19.950	-2.78%
2020-02-07	0	30.55	30.50	30.55	29.90	30.60	2,508,449	76,391,330	30.454	20.57	20.53	20.57	20.13	20.60	3,726,229	20.501	1.16%
2020-02-06	0	30.20	30.15	30.20	29.45	30.35	1,336,216	40,223,765	30.103	20.33	20.30	20.33	19.83	20.43	1,984,910	20.265	3.25%
2020-02-05	0	29.25	29.25	29.30	29.05	29.50	1,991,189	58,276,173	29.267	19.69	19.69	19.72	19.56	19.86	2,957,854	19.702	0.34%
2020-02-04	0	29.15	29.15	29.30	29.10	29.95	1,956,927	57,420,029	29.342	19.62	19.62	19.72	19.59	20.16	2,906,959	19.753	0.17%
2020-02-03	0	29.10	29.10	29.15	28.85	29.90	3,500,925	101,774,176	29.071	19.59	19.59	19.62	19.42	20.13	5,200,523	19.570	-0.68%
2020-01-31	0	29.30	29.30	29.40	29.30	30.45	7,288,306	216,075,565	29.647	19.72	19.72	19.79	19.72	20.50	10,826,568	19.958	-1.18%
2020-01-30	0	29.65	29.60	29.65	29.20	29.90	5,596,568	165,483,446	29.569	19.96	19.93	19.96	19.66	20.13	8,313,540	19.905	-0.17%
2020-01-29	0	29.70	29.60	29.70	28.85	29.75	3,092,166	91,246,127	29.509	19.99	19.93	19.99	19.42	20.03	4,593,323	19.865	-1.66%
2020-01-24	0	30.20	30.15	30.20	29.85	30.25	705,000	21,165,700	30.022	20.33	20.30	20.33	20.09	20.36	1,047,257	20.211	0.17%
2020-01-23	0	30.15	30.00	30.15	29.85	30.20	1,994,798	59,891,662	30.024	20.30	20.20	20.30	20.09	20.33	2,963,215	20.212	0.17%
2020-01-22	0	30.10	30.10	30.15	29.85	30.30	1,852,727	55,829,196	30.134	20.26	20.26	20.30	20.09	20.40	2,752,173	20.286	-0.66%
2020-01-21	0	30.30	30.25	30.30	30.15	31.75	2,680,459	82,321,341	30.712	20.40	20.36	20.40	20.30	21.37	3,981,745	20.675	-4.87%
2020-01-20	0	31.85	31.85	31.90	31.50	32.10	1,992,182	63,577,393	31.913	21.44	21.44	21.47	21.21	21.61	2,959,329	21.484	0.79%
2020-01-17	0	31.60	31.60	31.65	31.15	31.80	1,620,950	51,146,276	31.553	21.27	21.27	21.31	20.97	21.41	2,407,874	21.241	0.32%
2020-01-16	0	31.50	31.45	31.50	30.95	31.55	2,593,686	81,208,878	31.310	21.21	21.17	21.21	20.84	21.24	3,852,846	21.078	2.11%
2020-01-15	0	30.85	30.80	30.85	30.15	30.85	2,518,014	77,172,978	30.648	20.77	20.73	20.77	20.30	20.77	3,740,437	20.632	2.15%
2020-01-14	0	30.20	30.15	30.20	30.00	30.30	2,097,373	63,330,414	30.195	20.33	20.30	20.33	20.20	20.40	3,115,587	20.327	0.17%
2020-01-13	0	30.15	30.15	30.20	29.70	30.35	1,370,304	41,225,050	30.085	20.30	20.30	20.33	19.99	20.43	2,035,547	20.253	1.01%
2020-01-10	0	29.85	29.85	29.90	29.60	30.00	2,816,365	83,964,794	29.813	20.09	20.09	20.13	19.93	20.20	4,183,629	20.070	0.51%
2020-01-09	0	29.70	29.70	29.75	29.50	30.80	5,844,797	174,017,927	29.773	19.99	19.99	20.03	19.86	20.73	8,682,277	20.043	-3.57%
2020-01-08	0	30.80	30.80	30.85	30.35	31.00	1,490,908	45,798,432	30.718	20.73	20.73	20.77	20.43	20.87	2,214,701	20.679	-0.32%
2020-01-07	0	30.90	30.90	30.95	30.75	31.20	1,393,589	43,173,696	30.980	20.80	20.80	20.84	20.70	21.00	2,070,136	20.855	0.00%
2020-01-06	0	30.90	30.90	30.95	30.70	31.35	1,595,362	49,334,123	30.923	20.80	20.80	20.84	20.67	21.10	2,369,864	20.817	-0.32%
2020-01-03	0	31.00	31.00	31.05	30.70	31.20	2,332,729	72,300,391	30.994	20.87	20.87	20.90	20.67	21.00	3,465,202	20.865	0.98%
2020-01-02	0	30.70	30.70	30.75	30.45	31.00	710,816	21,803,897	30.674	20.67	20.67	20.70	20.50	20.87	1,055,897	20.650	0.49%
2019-12-31	0	30.55	30.55	30.60	30.25	30.70	1,041,135	31,765,989	30.511	20.57	20.57	20.60	20.36	20.67	1,546,576	20.540	-1.13%
2019-12-30	0	30.90	30.90	30.95	30.35	31.05	1,587,630	48,884,084	30.791	20.80	20.80	20.84	20.43	20.90	2,358,379	20.728	1.98%
2019-12-27	0	30.30	30.30	30.35	30.10	30.80	686,127	20,779,971	30.286	20.40	20.40	20.43	20.26	20.73	1,019,222	20.388	-0.82%
2019-12-24	0	30.55	30.50	30.55	30.40	30.70	468,469	14,295,468	30.515	20.57	20.53	20.57	20.46	20.67	695,897	20.543	0.49%
2019-12-23	0	30.40	30.35	30.40	30.00	30.80	1,119,200	33,871,998	30.264	20.46	20.43	20.46	20.20	20.73	1,662,539	20.374	-0.49%
2019-12-20	0	30.55	30.45	30.55	29.85	30.65	2,223,492	67,807,275	30.496	20.57	20.50	20.57	20.09	20.63	3,302,933	20.529	3.04%
2019-12-19	0	29.65	29.65	29.70	29.50	30.20	1,631,181	48,441,575	29.697	19.96	19.96	19.99	19.86	20.33	2,423,072	19.992	-0.67%
2019-12-18	0	29.85	29.85	30.05	29.85	30.75	3,007,394	90,351,725	30.043	20.09	20.09	20.23	20.09	20.70	4,467,397	20.225	-2.29%
2019-12-17	0	30.55	30.50	30.55	30.15	30.70	927,677	28,279,718	30.484	20.57	20.53	20.57	20.30	20.67	1,378,037	20.522	-0.49%
2019-12-16	0	30.70	30.70	30.75	30.55	31.00	1,235,595	37,942,887	30.708	20.67	20.67	20.70	20.57	20.87	1,835,441	20.672	-0.65%
2019-12-13	0	30.90	30.85	30.90	30.35	31.05	1,789,842	55,141,508	30.808	20.80	20.77	20.80	20.43	20.90	2,658,759	20.740	1.98%
2019-12-12	0	30.30	30.30	30.35	30.00	31.00	2,517,616	76,750,867	30.486	20.40	20.40	20.43	20.20	20.87	3,739,846	20.522	0.33%
2019-12-11	0	30.20	30.20	30.25	29.65	30.35	2,129,908	63,981,214	30.039	20.33	20.33	20.36	19.96	20.43	3,163,917	20.222	0.83%
2019-12-10	0	29.95	29.95	30.00	29.50	30.10	1,832,466	54,810,511	29.911	20.16	20.16	20.20	19.86	20.26	2,722,075	20.136	0.34%
2019-12-09	0	29.85	29.85	29.90	29.70	30.10	3,477,785	103,848,510	29.861	20.09	20.09	20.13	19.99	20.26	5,166,149	20.102	-0.50%
2019-12-06	0	30.00	29.95	30.00	29.40	30.20	2,135,179	63,715,460	29.841	20.20	20.16	20.20	19.79	20.33	3,171,747	20.088	2.39%
2019-12-05	0	29.30	29.25	29.30	28.90	29.55	2,106,901	61,570,909	29.223	19.72	19.69	19.72	19.46	19.89	3,129,741	19.673	0.69%
2019-12-04	0	29.10	29.10	29.15	29.00	29.55	1,956,835	57,014,730	29.136	19.59	19.59	19.62	19.52	19.89	2,906,822	19.614	-0.51%
2019-12-03	0	29.25	29.25	29.30	28.65	29.50	3,778,151	110,087,333	29.138	19.69	19.69	19.72	19.29	19.86	5,612,334	19.615	-1.02%
2019-12-02	0	29.55	29.50	29.55	29.20	29.90	2,677,620	78,955,291	29.487	19.89	19.86	19.89	19.66	20.13	3,977,527	19.850	0.17%
2019-11-29	0	29.50	29.45	29.50	29.35	29.75	1,988,947	58,768,955	29.548	19.86	19.83	19.86	19.76	20.03	2,954,523	19.891	-0.34%
2019-11-28	0	29.60	29.60	29.65	29.40	30.10	2,843,173	84,420,801	29.692	19.93	19.93	19.96	19.79	20.26	4,223,451	19.989	-1.33%
2019-11-27	0	30.00	30.00	30.10	29.10	30.10	7,743,274	228,980,646	29.572	20.20	20.20	20.26	19.59	20.26	11,502,410	19.907	3.09%
2019-11-26	0	29.10	29.05	29.10	28.50	29.75	51,089,777	1,484,591,518	29.058	19.59	19.56	19.59	19.19	20.03	75,892,390	19.562	0.17%
2019-11-25	0	29.05	29.00	29.05	28.85	29.95	8,851,569	260,327,087	29.410	19.56	19.52	19.56	19.42	20.16	13,148,750	19.799	0.52%
2019-11-22	0	28.90	28.85	28.90	28.80	29.75	5,679,910	164,495,719	28.961	19.46	19.42	19.46	19.39	20.03	8,437,342	19.496	-2.53%
2019-11-21	0	29.65	29.55	29.65	29.30	29.95	3,800,146	112,204,186	29.526	19.96	19.89	19.96	19.72	20.16	5,645,007	19.877	-3.89%
2019-11-20	0	30.85	30.85	30.90	30.10	31.00	2,532,263	77,443,521	30.583	20.77	20.77	20.80	20.26	20.87	3,761,604	20.588	0.16%
2019-11-19	0	30.80	30.60	30.80	30.00	31.00	3,163,493	96,917,927	30.636	20.73	20.60	20.73	20.20	20.87	4,699,278	20.624	0.98%
2019-11-18	0	30.50	30.45	30.50	29.70	30.55	1,710,161	51,734,522	30.251	20.53	20.50	20.53	19.99	20.57	2,540,395	20.365	2.69%
2019-11-15	0	29.70	29.65	29.70	29.25	30.00	2,141,138	63,520,916	29.667	19.99	19.96	19.99	19.69	20.20	3,180,599	19.971	1.02%
2019-11-14	0	29.40	29.35	29.40	29.20	29.80	2,429,243	71,661,435	29.499	19.79	19.76	19.79	19.66	20.06	3,608,570	19.859	-1.01%
2019-11-13	0	29.70	29.65	29.70	29.20	30.70	3,948,430	116,640,818	29.541	19.99	19.96	19.99	19.66	20.67	5,865,279	19.887	-3.73%
2019-11-12	0	30.85	30.55	30.85	30.50	31.50	2,908,295	89,504,310	30.776	20.77	20.57	20.77	20.53	21.21	4,320,188	20.718	0.82%
2019-11-11	0	30.60	30.50	30.60	30.30	31.20	3,825,414	117,389,669	30.687	20.60	20.53	20.60	20.40	21.00	5,682,542	20.658	-2.08%
2019-11-08	0	31.25	31.05	31.25	30.90	31.60	5,570,465	173,756,372	31.192	21.04	20.90	21.04	20.80	21.27	8,274,765	20.998	-1.42%
2019-11-07	0	31.70	31.70	31.75	31.55	31.95	2,640,366	83,924,264	31.785	21.34	21.34	21.37	21.24	21.51	3,922,188	21.397	0.00%
2019-11-06	0	31.70	31.70	31.75	31.15	31.90	2,693,348	85,511,745	31.749	21.34	21.34	21.37	20.97	21.47	4,000,891	21.373	0.96%
2019-11-05	0	31.40	31.35	31.40	31.05	31.60	1,296,388	40,617,848	31.332	21.14	21.10	21.14	20.90	21.27	1,925,747	21.092	0.32%
2019-11-04	0	31.30	31.30	31.35	30.85	31.40	1,162,096	36,248,249	31.192	21.07	21.07	21.10	20.77	21.14	1,726,260	20.998	0.64%
2019-11-01	0	31.10	31.10	31.15	30.50	31.20	1,143,071	35,408,411	30.977	20.94	20.94	20.97	20.53	21.00	1,697,999	20.853	0.48%
2019-10-31	0	30.95	30.90	30.95	30.50	31.00	1,335,134	41,215,329	30.870	20.84	20.80	20.84	20.53	20.87	1,983,303	20.781	1.31%
2019-10-30	0	30.55	30.55	30.60	30.40	31.10	1,516,150	46,381,365	30.592	20.57	20.57	20.60	20.46	20.94	2,252,197	20.594	0.33%
2019-10-29	0	30.45	30.45	30.50	30.40	31.50	1,568,929	48,063,772	30.635	20.50	20.50	20.53	20.46	21.21	2,330,599	20.623	-2.56%
2019-10-28	0	31.25	31.20	31.25	30.85	31.30	1,139,031	35,507,860	31.174	21.04	21.00	21.04	20.77	21.07	1,691,998	20.986	1.13%
2019-10-25	0	30.90	30.85	30.90	30.35	31.00	1,279,764	39,367,753	30.762	20.80	20.77	20.80	20.43	20.87	1,901,053	20.708	1.31%
2019-10-24	0	30.50	30.45	30.50	30.00	30.50	2,446,850	73,808,203	30.165	20.53	20.50	20.53	20.20	20.53	3,634,725	20.306	2.01%
2019-10-23	0	29.90	29.85	29.90	29.55	30.65	3,249,831	97,091,888	29.876	20.13	20.09	20.13	19.89	20.63	4,827,530	20.112	-1.81%
2019-10-22	0	30.45	30.30	30.45	30.00	30.60	2,349,005	71,157,060	30.292	20.50	20.40	20.50	20.20	20.60	3,489,379	20.392	1.33%
2019-10-21	0	30.05	30.05	30.10	29.75	30.20	1,117,962	33,604,013	30.058	20.23	20.23	20.26	20.03	20.33	1,660,700	20.235	0.84%
2019-10-18	0	29.80	29.80	29.85	29.60	30.25	1,425,438	42,478,274	29.800	20.06	20.06	20.09	19.93	20.36	2,117,447	20.061	-1.00%
2019-10-17	0	30.10	30.05	30.10	29.90	30.55	1,262,804	38,041,616	30.125	20.26	20.23	20.26	20.13	20.57	1,875,859	20.280	0.33%
2019-10-16	0	30.00	29.95	30.00	29.60	30.25	3,258,197	97,407,205	29.896	20.20	20.16	20.20	19.93	20.36	4,839,958	20.126	0.50%
2019-10-15	0	29.85	29.80	29.85	29.35	30.05	1,224,187	36,419,032	29.750	20.09	20.06	20.09	19.76	20.23	1,818,494	20.027	0.17%
2019-10-14	0	29.80	29.75	29.80	29.60	30.40	1,664,394	49,724,952	29.876	20.06	20.03	20.06	19.93	20.46	2,472,409	20.112	-0.33%
2019-10-11	0	29.90	29.85	29.90	28.65	30.15	3,797,036	112,705,756	29.683	20.13	20.09	20.13	19.29	20.30	5,640,387	19.982	4.91%
2019-10-10	0	28.50	28.50	28.55	28.35	29.15	3,947,978	113,079,498	28.642	19.19	19.19	19.22	19.08	19.62	5,864,607	19.282	-2.40%
2019-10-09	0	29.20	29.20	29.25	29.10	30.15	3,140,136	92,113,499	29.334	19.66	19.66	19.69	19.59	20.30	4,664,581	19.747	-3.31%
2019-10-08	0	30.20	30.10	30.20	29.85	31.45	4,645,423	141,109,178	30.376	20.33	20.26	20.33	20.09	21.17	6,900,642	20.449	-2.11%
2019-10-04	0	30.85	30.80	30.85	30.55	31.50	1,965,819	60,793,097	30.925	20.77	20.73	20.77	20.57	21.21	2,920,167	20.818	-0.32%
2019-10-03	0	30.95	30.90	30.95	30.40	31.80	3,841,068	118,568,986	30.869	20.84	20.80	20.84	20.46	21.41	5,705,796	20.780	-2.06%
2019-10-02	0	31.60	31.55	31.60	30.90	31.75	2,590,080	81,266,185	31.376	21.27	21.24	21.27	20.80	21.37	3,847,489	21.122	0.00%
2019-09-30	0	31.60	31.60	31.65	31.10	31.75	2,031,381	64,020,325	31.516	21.27	21.27	21.31	20.94	21.37	3,017,558	21.216	0.80%
2019-09-27	0	31.35	31.25	31.35	31.00	31.80	876,049	27,540,611	31.437	21.10	21.04	21.10	20.87	21.41	1,301,346	21.163	0.32%
2019-09-26	0	31.25	31.15	31.25	30.55	31.40	1,962,375	61,226,594	31.200	21.04	20.97	21.04	20.57	21.14	2,915,051	21.004	1.46%
2019-09-25	0	30.80	30.80	30.85	30.25	31.05	1,523,712	46,830,335	30.734	20.73	20.73	20.77	20.36	20.90	2,263,430	20.690	-0.65%
2019-09-24	0	31.00	30.95	31.00	30.35	31.15	2,026,626	62,550,838	30.865	20.87	20.84	20.87	20.43	20.97	3,010,494	20.778	0.00%
2019-09-23	0	31.00	30.95	31.00	30.65	31.55	1,235,456	38,276,663	30.982	20.87	20.84	20.87	20.63	21.24	1,835,234	20.857	-0.80%
2019-09-20	0	31.25	31.25	31.30	31.00	32.00	4,167,713	130,607,064	31.338	21.04	21.04	21.07	20.87	21.54	6,191,017	21.096	0.16%
2019-09-19	0	31.20	31.15	31.20	30.75	31.40	1,352,224	42,137,911	31.162	21.00	20.97	21.00	20.70	21.14	2,008,690	20.978	0.00%
2019-09-18	0	31.20	31.15	31.20	30.70	31.30	1,500,263	46,528,100	31.013	21.00	20.97	21.00	20.67	21.07	2,228,597	20.878	-1.27%
2019-09-17	0	31.60	31.50	31.60	30.90	31.60	1,370,523	43,062,228	31.420	21.27	21.21	21.27	20.80	21.27	2,035,872	21.152	0.32%
2019-09-16	0	31.50	31.50	31.55	31.45	32.30	1,029,366	32,535,018	31.607	21.21	21.21	21.24	21.17	21.74	1,529,093	21.277	-2.02%
2019-09-13	0	32.15	32.05	32.15	31.45	32.15	588,358	18,766,053	31.896	21.64	21.58	21.64	21.17	21.64	873,989	21.472	0.78%
2019-09-12	0	31.90	31.85	31.90	31.70	32.45	1,599,754	51,189,179	31.998	21.47	21.44	21.47	21.34	21.84	2,376,388	21.541	-0.78%
2019-09-11	0	32.15	32.15	32.20	30.50	32.50	3,401,631	108,073,453	31.771	21.64	21.64	21.68	20.53	21.88	5,053,025	21.388	4.55%
2019-09-10	0	30.75	30.70	30.75	30.70	31.25	1,329,870	41,012,956	30.840	20.70	20.67	20.70	20.67	21.04	1,975,484	20.761	-1.28%
2019-09-09	0	31.15	31.10	31.15	31.15	32.00	1,381,647	43,296,018	31.337	20.97	20.94	20.97	20.97	21.54	2,052,397	21.095	-2.96%
2019-09-06	0	32.10	32.00	32.10	31.65	32.30	1,789,448	57,148,498	31.936	21.61	21.54	21.61	21.31	21.74	2,658,173	21.499	1.90%
2019-09-05	0	31.50	31.45	31.50	31.00	32.70	2,623,893	82,834,235	31.569	21.21	21.17	21.21	20.87	22.01	3,897,717	21.252	-3.23%
2019-09-04	0	32.55	32.55	32.80	30.30	33.25	6,462,364	206,812,822	32.003	21.91	21.91	22.08	20.40	22.38	9,599,655	21.544	6.90%
2019-09-03	0	30.45	30.40	30.45	30.40	30.90	1,089,084	33,291,587	30.568	20.50	20.46	20.50	20.46	20.80	1,617,803	20.578	-1.46%
2019-09-02	0	30.90	30.85	30.90	30.20	32.00	2,221,703	68,370,872	30.774	20.80	20.77	20.80	20.33	21.54	3,300,276	20.717	-2.68%
2019-08-30	0	31.75	31.75	31.80	31.50	32.60	1,782,560	56,827,354	31.880	21.37	21.37	21.41	21.21	21.95	2,647,941	21.461	-1.40%
2019-08-29	0	32.20	32.20	32.25	31.90	32.85	2,056,018	66,451,387	32.320	21.68	21.68	21.71	21.47	22.11	3,054,155	21.758	-1.23%
2019-08-28	0	32.60	32.55	32.60	32.35	33.00	3,276,000	106,684,682	32.566	21.95	21.91	21.95	21.78	22.22	4,866,403	21.923	0.00%
2019-08-27	0	32.60	32.60	32.65	31.75	32.65	1,531,956	49,810,811	32.515	21.95	21.95	21.98	21.37	21.98	2,275,676	21.888	0.62%
2019-08-26	0	32.40	32.30	32.40	31.50	32.80	1,089,126	34,875,539	32.022	21.81	21.74	21.81	21.21	22.08	1,617,865	21.557	-1.91%
2019-08-23	0	33.30	33.25	33.30	33.00	33.95	914,399	30,436,797	33.286	22.24	22.20	22.24	22.04	22.67	1,369,417	22.226	-0.60%
2019-08-22	0	33.50	33.40	33.50	33.00	33.95	1,576,462	52,477,051	33.288	22.37	22.30	22.37	22.04	22.67	2,360,932	22.227	-1.03%
2019-08-21	0	33.85	33.80	33.85	33.75	34.40	845,198	28,708,232	33.966	22.60	22.57	22.60	22.54	22.97	1,265,780	22.680	-1.02%
2019-08-20	0	34.20	34.05	34.20	33.90	34.65	1,220,579	41,747,985	34.203	22.84	22.74	22.84	22.64	23.14	1,827,956	22.839	-1.01%
2019-08-19	0	34.55	34.45	34.55	34.30	35.45	1,368,096	47,256,822	34.542	23.07	23.00	23.07	22.90	23.67	2,048,880	23.065	0.29%
2019-08-16	0	34.45	34.45	34.50	33.25	34.80	2,550,860	87,251,065	34.205	23.00	23.00	23.04	22.20	23.24	3,820,204	22.839	2.23%
2019-08-15	0	33.70	33.70	33.75	31.70	33.85	2,783,174	92,231,137	33.139	22.50	22.50	22.54	21.17	22.60	4,168,120	22.128	3.85%
2019-08-14	0	32.45	32.30	32.45	31.60	34.25	2,547,032	82,060,974	32.218	21.67	21.57	21.67	21.10	22.87	3,814,471	21.513	-1.07%
2019-08-13	0	32.80	32.65	32.80	32.55	34.20	1,578,661	51,939,839	32.901	21.90	21.80	21.90	21.73	22.84	2,364,225	21.969	-3.39%
2019-08-12	0	33.95	33.90	33.95	33.45	34.30	1,555,649	52,746,670	33.907	22.67	22.64	22.67	22.34	22.90	2,329,762	22.640	-0.15%
2019-08-09	0	34.00	33.80	34.00	33.70	35.45	1,367,915	46,437,201	33.947	22.70	22.57	22.70	22.50	23.67	2,048,609	22.668	-1.31%
2019-08-08	0	34.45	34.35	34.45	33.40	34.70	2,002,204	68,841,708	34.383	23.00	22.94	23.00	22.30	23.17	2,998,529	22.958	3.30%
2019-08-07	0	33.35	33.35	33.40	33.00	34.00	4,519,270	150,772,135	33.362	22.27	22.27	22.30	22.04	22.70	6,768,122	22.277	-1.33%
2019-08-06	0	33.80	33.80	33.95	33.40	34.90	2,709,414	91,749,829	33.863	22.57	22.57	22.67	22.30	23.30	4,057,656	22.612	-2.59%
2019-08-05	0	34.70	34.65	34.70	34.55	36.90	2,383,259	83,172,318	34.899	23.17	23.14	23.17	23.07	24.64	3,569,202	23.303	-4.67%
2019-08-02	0	36.40	36.40	36.45	35.70	36.60	2,864,368	103,760,556	36.225	24.31	24.31	24.34	23.84	24.44	4,289,718	24.188	-1.09%
2019-08-01	0	36.80	36.80	36.95	36.65	37.45	2,536,056	93,860,445	37.010	24.57	24.57	24.67	24.47	25.01	3,798,033	24.713	-1.74%
2019-07-31	0	37.45	37.45	37.55	37.25	38.60	1,721,196	65,023,426	37.778	25.01	25.01	25.07	24.87	25.77	2,577,687	25.225	-2.73%
2019-07-30	0	38.50	38.45	38.50	38.40	38.90	1,404,228	54,067,916	38.504	25.71	25.67	25.71	25.64	25.97	2,102,991	25.710	0.13%
2019-07-29	0	38.45	38.40	38.45	38.00	39.70	1,709,798	65,549,036	38.337	25.67	25.64	25.67	25.37	26.51	2,560,617	25.599	-2.04%
2019-07-26	0	39.25	39.25	39.30	39.20	39.70	903,082	35,601,360	39.422	26.21	26.21	26.24	26.17	26.51	1,352,468	26.323	-0.88%
2019-07-25	0	39.60	39.50	39.60	39.30	39.95	1,095,000	43,346,725	39.586	26.44	26.38	26.44	26.24	26.68	1,639,887	26.433	0.00%
2019-07-24	0	39.60	39.55	39.60	39.50	40.30	966,933	38,504,739	39.822	26.44	26.41	26.44	26.38	26.91	1,448,092	26.590	-0.88%
2019-07-23	0	39.95	39.85	39.95	39.45	39.95	943,682	37,518,780	39.758	26.68	26.61	26.68	26.34	26.68	1,413,271	26.547	0.76%
2019-07-22	0	39.65	39.60	39.65	39.60	40.70	1,007,861	40,114,805	39.802	26.48	26.44	26.48	26.44	27.18	1,509,387	26.577	-2.82%
2019-07-19	0	40.80	40.75	40.80	40.70	41.25	601,923	24,646,782	40.947	27.24	27.21	27.24	27.18	27.54	901,448	27.341	-0.61%
2019-07-18	0	41.05	40.95	41.05	40.55	41.05	734,012	30,041,657	40.928	27.41	27.34	27.41	27.08	27.41	1,099,267	27.329	0.37%
2019-07-17	0	40.90	40.85	40.90	40.00	40.90	980,738	39,950,783	40.735	27.31	27.28	27.31	26.71	27.31	1,468,767	27.200	1.11%
2019-07-16	0	40.45	40.40	40.45	39.90	40.45	1,544,773	62,172,818	40.247	27.01	26.98	27.01	26.64	27.01	2,313,474	26.874	0.75%
2019-07-15	0	40.15	40.15	40.20	39.90	40.40	475,883	19,142,887	40.226	26.81	26.81	26.84	26.64	26.98	712,689	26.860	-1.59%
2019-07-12	0	40.80	40.75	40.80	40.55	41.10	548,000	22,320,545	40.731	27.24	27.21	27.24	27.08	27.44	820,692	27.197	0.12%
2019-07-11	0	40.75	40.75	40.85	40.60	41.10	774,925	31,588,320	40.763	27.21	27.21	27.28	27.11	27.44	1,160,539	27.219	0.25%
2019-07-10	0	40.65	40.60	40.65	40.35	42.50	1,067,024	43,379,905	40.655	27.14	27.11	27.14	26.94	28.38	1,597,990	27.147	0.37%
2019-07-09	0	40.50	40.50	40.55	40.20	41.40	552,200	22,379,920	40.529	27.04	27.04	27.08	26.84	27.64	826,982	27.062	-1.10%
2019-07-08	0	40.95	40.65	40.95	40.40	41.25	774,634	31,624,671	40.825	27.34	27.14	27.34	26.98	27.54	1,160,103	27.260	-0.85%
2019-07-05	0	41.30	41.30	41.35	41.20	41.50	448,684	18,532,219	41.303	27.58	27.58	27.61	27.51	27.71	671,955	27.580	0.49%
2019-07-04	0	41.10	41.10	41.15	41.00	41.50	468,502	19,318,063	41.234	27.44	27.44	27.48	27.38	27.71	701,635	27.533	0.24%
2019-07-03	0	41.00	41.00	41.10	40.55	41.50	850,874	34,967,702	41.096	27.38	27.38	27.44	27.08	27.71	1,274,281	27.441	0.61%
2019-07-02	0	40.75	40.75	40.80	40.40	40.90	2,029,905	82,495,936	40.640	27.21	27.21	27.24	26.98	27.31	3,040,014	27.137	0.99%
2019-06-28	0	40.35	40.35	40.55	40.30	41.00	1,911,186	77,381,007	40.488	26.94	26.94	27.08	26.91	27.38	2,862,219	27.035	-1.59%
2019-06-27	0	41.00	41.00	41.05	40.80	41.25	954,270	39,114,471	40.989	27.38	27.38	27.41	27.24	27.54	1,429,128	27.369	0.00%
2019-06-26	0	41.00	40.85	41.00	40.30	41.05	1,146,160	46,824,967	40.854	27.38	27.28	27.38	26.91	27.41	1,716,505	27.279	1.23%
2019-06-25	0	40.50	40.50	40.55	40.15	40.70	957,240	38,768,533	40.500	27.04	27.04	27.08	26.81	27.18	1,433,576	27.043	0.00%
2019-06-24	0	40.50	40.45	40.50	39.95	40.50	828,244	33,333,064	40.245	27.04	27.01	27.04	26.68	27.04	1,240,390	26.873	1.63%
2019-06-21	0	39.85	39.85	40.10	39.60	40.45	2,076,430	83,036,133	39.990	26.61	26.61	26.78	26.44	27.01	3,109,691	26.702	-1.12%
2019-06-20	0	40.30	40.30	40.40	39.95	40.90	1,311,245	52,910,966	40.352	26.91	26.91	26.98	26.68	27.31	1,963,739	26.944	-0.12%
2019-06-19	0	40.35	40.35	40.40	40.10	40.70	509,681	20,567,739	40.354	26.94	26.94	26.98	26.78	27.18	763,305	26.946	0.75%
2019-06-18	0	40.05	40.00	40.05	39.70	40.30	674,000	26,951,700	39.988	26.74	26.71	26.74	26.51	26.91	1,009,392	26.701	0.38%
2019-06-17	0	39.90	39.90	39.95	39.35	40.25	1,313,057	52,498,043	39.982	26.64	26.64	26.68	26.28	26.88	1,966,453	26.697	0.76%
2019-06-14	0	39.60	39.45	39.60	38.90	39.65	837,156	32,963,398	39.375	26.44	26.34	26.44	25.97	26.48	1,253,737	26.292	1.02%
2019-06-13	0	39.20	39.20	39.25	38.60	39.45	1,308,782	50,997,676	38.966	26.17	26.17	26.21	25.77	26.34	1,960,050	26.019	-1.26%
2019-06-12	0	39.70	39.65	39.70	39.35	41.00	1,164,123	46,334,476	39.802	26.51	26.48	26.51	26.28	27.38	1,743,407	26.577	-2.46%
2019-06-11	0	40.70	40.70	40.75	40.70	41.55	694,032	28,425,004	40.956	27.18	27.18	27.21	27.18	27.74	1,039,392	27.348	-0.25%
2019-06-10	0	40.80	40.80	40.85	39.60	40.85	1,253,071	50,848,589	40.579	27.24	27.24	27.28	26.44	27.28	1,876,617	27.096	0.99%
2019-06-06	0	40.40	40.40	40.45	40.10	40.80	1,348,787	54,671,613	40.534	26.98	26.98	27.01	26.78	27.24	2,019,962	27.066	0.37%
2019-06-05	0	40.25	40.20	40.30	40.05	40.55	907,639	36,531,187	40.249	26.88	26.84	26.91	26.74	27.08	1,359,293	26.875	-0.62%
2019-06-04	0	40.50	40.45	40.50	40.25	40.90	872,110	35,340,336	40.523	27.04	27.01	27.04	26.88	27.31	1,306,084	27.058	-1.10%
2019-06-03	0	40.95	40.75	40.95	40.30	41.05	1,293,206	52,752,427	40.792	27.34	27.21	27.34	26.91	27.41	1,936,723	27.238	0.37%
2019-05-31	0	40.80	40.70	40.80	39.90	41.00	2,348,556	95,538,291	40.680	27.24	27.18	27.24	26.64	27.38	3,517,230	27.163	-0.12%
2019-05-30	0	40.85	40.85	40.90	40.65	41.55	903,683	37,015,329	40.961	27.28	27.28	27.31	27.14	27.74	1,353,368	27.351	-0.12%
2019-05-29	0	40.90	40.90	40.95	40.55	41.15	699,104	28,611,363	40.926	27.31	27.31	27.34	27.08	27.48	1,046,988	27.327	0.12%
2019-05-28	0	40.85	40.85	41.05	40.80	41.55	2,436,016	99,729,079	40.939	27.28	27.28	27.41	27.24	27.74	3,648,212	27.336	-1.21%
2019-05-27	0	41.35	41.35	41.45	41.05	41.75	641,000	26,527,400	41.384	27.61	27.61	27.68	27.41	27.88	959,971	27.634	-0.36%
2019-05-24	0	41.50	41.50	41.65	41.20	41.80	987,762	40,951,991	41.459	27.71	27.71	27.81	27.51	27.91	1,479,286	27.684	0.12%
2019-05-23	0	41.45	41.45	41.60	41.00	41.95	1,070,942	44,395,669	41.455	27.68	27.68	27.78	27.38	28.01	1,603,858	27.681	-1.54%
2019-05-22	0	42.10	42.00	42.10	41.80	42.20	590,138	24,789,486	42.006	28.11	28.04	28.11	27.91	28.18	883,799	28.049	-0.12%
2019-05-21	0	42.15	42.10	42.20	41.95	42.90	837,380	35,344,736	42.209	28.14	28.11	28.18	28.01	28.65	1,254,072	28.184	-0.94%
2019-05-20	0	42.55	42.45	42.55	42.10	42.70	656,238	27,785,498	42.341	28.41	28.35	28.41	28.11	28.51	982,791	28.272	0.95%
2019-05-17	0	42.15	42.15	42.20	42.10	42.70	834,829	35,408,022	42.414	28.14	28.14	28.18	28.11	28.51	1,250,252	28.321	-0.59%
2019-05-16	0	42.40	42.40	42.50	41.75	43.35	1,041,845	44,286,637	42.508	28.31	28.31	28.38	27.88	28.95	1,560,282	28.384	0.95%
2019-05-15	0	42.00	42.00	42.05	41.80	42.40	755,968	31,796,204	42.060	28.04	28.04	28.08	27.91	28.31	1,132,148	28.085	0.00%
2019-05-14	0	42.00	41.95	42.00	41.60	42.55	1,005,240	42,181,708	41.962	28.04	28.01	28.04	27.78	28.41	1,505,461	28.019	-1.52%
2019-05-10	0	42.65	42.65	42.75	42.30	43.25	938,887	40,064,925	42.673	28.48	28.48	28.55	28.24	28.88	1,406,090	28.494	-0.81%
2019-05-09	0	43.00	42.90	43.00	42.40	43.25	858,785	36,791,497	42.841	28.71	28.65	28.71	28.31	28.88	1,286,128	28.606	-0.81%
2019-05-08	0	43.35	43.25	43.35	43.15	43.75	608,138	26,389,887	43.395	28.95	28.88	28.95	28.81	29.21	910,756	28.976	-1.25%
2019-05-07	0	43.90	43.90	43.95	43.60	44.10	1,260,479	55,294,257	43.868	29.31	29.31	29.35	29.11	29.45	1,887,711	29.292	0.57%
2019-05-06	0	43.65	43.65	43.70	43.40	44.30	1,175,522	51,400,683	43.726	29.15	29.15	29.18	28.98	29.58	1,760,478	29.197	-1.47%
2019-05-03	0	44.30	44.30	44.35	44.00	44.95	1,950,845	85,909,126	44.037	29.58	29.58	29.61	29.38	30.01	2,921,613	29.405	0.91%
2019-05-02	0	43.90	43.85	43.90	43.55	44.20	1,803,055	79,065,546	43.851	29.31	29.28	29.31	29.08	29.51	2,700,280	29.280	0.00%
2019-04-30	0	43.90	43.85	43.90	43.65	44.65	1,666,712	73,283,094	43.969	29.31	29.28	29.31	29.15	29.81	2,496,091	29.359	-0.68%
2019-04-29	0	44.20	44.20	44.25	43.25	44.40	1,652,260	72,535,215	43.901	29.51	29.51	29.55	28.88	29.65	2,474,448	29.314	1.84%
2019-04-26	0	43.40	43.30	43.40	42.95	43.60	1,348,006	58,288,731	43.241	28.98	28.91	28.98	28.68	29.11	2,018,793	28.873	1.28%
2019-04-25	0	42.85	42.85	42.90	42.75	43.10	1,054,299	45,241,238	42.911	28.61	28.61	28.65	28.55	28.78	1,578,933	28.653	-0.35%
2019-04-24	0	43.00	43.00	43.05	42.45	43.10	1,411,739	60,503,443	42.857	28.71	28.71	28.75	28.35	28.78	2,114,240	28.617	1.90%
2019-04-23	0	42.20	42.20	42.25	42.05	42.70	1,119,682	47,394,116	42.328	28.18	28.18	28.21	28.08	28.51	1,676,851	28.264	-0.24%
2019-04-18	0	42.30	42.20	42.30	42.05	42.35	486,103	20,530,675	42.235	28.24	28.18	28.24	28.08	28.28	727,995	28.202	-0.12%
2019-04-17	0	42.35	42.35	42.40	41.60	42.45	1,464,962	61,773,938	42.168	28.28	28.28	28.31	27.78	28.35	2,193,948	28.157	-0.24%
2019-04-16	0	42.45	42.35	42.45	42.10	42.85	714,386	30,283,541	42.391	28.35	28.28	28.35	28.11	28.61	1,069,874	28.306	0.00%
2019-04-15	0	42.45	42.45	42.50	42.40	43.30	588,961	25,123,294	42.657	28.35	28.35	28.38	28.31	28.91	882,036	28.483	-0.24%
2019-04-12	0	42.55	42.55	42.60	42.15	42.70	528,745	22,463,874	42.485	28.41	28.41	28.45	28.14	28.51	791,856	28.369	0.71%
2019-04-11	0	42.25	42.25	42.30	42.25	43.40	1,477,949	63,372,309	42.879	28.21	28.21	28.24	28.21	28.98	2,213,397	28.631	-2.09%
2019-04-10	0	43.15	43.15	43.25	42.95	43.50	1,255,887	54,303,820	43.239	28.81	28.81	28.88	28.68	29.05	1,880,834	28.872	-0.46%
2019-04-09	0	43.35	43.35	43.40	43.20	43.70	1,069,599	46,377,098	43.359	28.95	28.95	28.98	28.85	29.18	1,601,846	28.952	0.12%
2019-04-08	0	43.30	43.30	43.40	43.15	43.60	1,489,570	64,536,339	43.325	28.91	28.91	28.98	28.81	29.11	2,230,801	28.930	-0.57%
2019-04-04	0	43.55	43.35	43.55	42.50	43.55	1,585,101	68,584,735	43.268	29.08	28.95	29.08	28.38	29.08	2,373,869	28.892	1.28%
2019-04-03	0	43.00	42.90	43.00	42.70	43.50	1,417,944	60,945,798	42.982	28.71	28.65	28.71	28.51	29.05	2,123,533	28.700	-0.23%
2019-04-02	0	43.10	42.95	43.10	42.70	43.10	1,088,341	46,797,364	42.999	28.78	28.68	28.78	28.51	28.78	1,629,915	28.712	0.23%
2019-04-01	0	43.00	42.75	43.00	42.30	43.00	1,579,260	67,409,887	42.684	28.71	28.55	28.71	28.24	28.71	2,365,122	28.502	2.26%
2019-03-29	0	42.05	42.05	42.15	41.85	42.70	1,373,453	57,913,998	42.167	28.08	28.08	28.14	27.94	28.51	2,056,902	28.156	0.36%
2019-03-28	0	41.90	41.75	41.90	41.05	42.00	855,000	35,597,825	41.635	27.98	27.88	27.98	27.41	28.04	1,280,460	27.801	0.96%
2019-03-27	0	41.50	41.40	41.50	41.10	41.50	823,561	34,096,603	41.401	27.71	27.64	27.71	27.44	27.71	1,233,376	27.645	0.12%
2019-03-26	0	41.45	41.30	41.45	40.95	41.65	943,941	39,009,196	41.326	27.68	27.58	27.68	27.34	27.81	1,413,659	27.594	0.97%
2019-03-25	0	41.05	41.05	41.10	40.80	41.95	1,019,128	41,974,881	41.187	27.41	27.41	27.44	27.24	28.01	1,526,260	27.502	-1.56%
2019-03-22	0	41.70	41.65	41.70	41.40	42.15	655,418	27,336,012	41.708	27.84	27.81	27.84	27.64	28.14	981,563	27.849	0.00%
2019-03-21	0	41.70	41.65	41.70	41.65	42.15	1,101,854	46,125,832	41.862	27.84	27.81	27.84	27.81	28.14	1,650,152	27.952	-1.42%
2019-03-20	0	42.30	42.20	42.30	41.60	42.35	1,275,413	53,804,134	42.186	28.24	28.18	28.24	27.78	28.28	1,910,076	28.169	1.20%
2019-03-19	0	41.80	41.80	41.85	41.35	41.90	678,970	28,293,349	41.671	27.91	27.91	27.94	27.61	27.98	1,016,835	27.825	0.24%
2019-03-18	0	41.70	41.60	41.70	41.10	41.75	1,072,343	44,486,015	41.485	27.84	27.78	27.84	27.44	27.88	1,605,956	27.701	1.09%
2019-03-15	0	41.25	41.10	41.25	41.05	41.40	1,581,978	65,246,153	41.243	27.54	27.44	27.54	27.41	27.64	2,369,192	27.539	0.36%
2019-03-14	0	41.10	41.00	41.10	40.95	41.45	1,145,245	47,122,616	41.146	27.44	27.38	27.44	27.34	27.68	1,715,135	27.475	-0.36%
2019-03-13	0	41.25	41.20	41.25	41.05	41.45	1,518,275	62,706,339	41.301	27.54	27.51	27.54	27.41	27.68	2,273,790	27.578	0.61%
2019-03-12	0	41.00	41.00	41.05	40.75	41.30	1,124,376	46,122,769	41.021	27.38	27.38	27.41	27.21	27.58	1,683,881	27.391	0.37%
2019-03-11	0	40.85	40.85	40.90	40.15	41.00	584,727	23,792,638	40.690	27.28	27.28	27.31	26.81	27.38	875,695	27.170	0.00%
2019-03-08	0	40.85	40.85	40.95	40.60	41.25	2,034,900	83,445,655	41.007	27.28	27.28	27.34	27.11	27.54	3,047,495	27.382	-0.24%
2019-03-07	0	40.95	40.85	40.95	40.70	41.30	1,226,514	50,256,968	40.975	27.34	27.28	27.34	27.18	27.58	1,836,844	27.360	0.00%
2019-03-06	0	40.95	40.95	41.10	40.60	41.20	784,584	32,147,647	40.974	27.34	27.34	27.44	27.11	27.51	1,175,004	27.360	0.17%
2019-03-05	0	42.05	42.05	42.25	41.80	42.55	1,294,021	54,542,620	42.150	27.30	27.30	27.43	27.13	27.62	1,993,409	27.361	-0.83%
2019-03-04	0	42.40	42.30	42.40	41.65	42.40	828,395	34,978,959	42.225	27.52	27.46	27.52	27.04	27.52	1,276,123	27.410	1.80%
2019-03-01	0	41.65	41.65	41.70	41.10	41.95	1,234,205	51,406,627	41.652	27.04	27.04	27.07	26.68	27.23	1,901,263	27.038	0.48%
2019-02-28	0	41.45	41.45	41.60	41.45	43.30	2,868,241	120,301,529	41.943	26.91	26.91	27.00	26.91	28.11	4,418,457	27.227	-3.83%
2019-02-27	0	43.10	43.05	43.10	42.10	43.50	1,974,692	84,629,735	42.857	27.98	27.95	27.98	27.33	28.24	3,041,966	27.821	3.61%
2019-02-26	0	41.60	41.55	41.60	41.55	42.30	1,467,068	61,320,960	41.798	27.00	26.97	27.00	26.97	27.46	2,259,983	27.133	-1.30%
2019-02-25	0	42.15	42.05	42.15	41.95	42.90	872,660	36,917,052	42.304	27.36	27.30	27.36	27.23	27.85	1,344,312	27.462	-0.59%
2019-02-22	0	42.40	42.40	42.50	41.70	43.00	1,559,102	66,359,314	42.563	27.52	27.52	27.59	27.07	27.91	2,401,760	27.629	1.56%
2019-02-21	0	41.75	41.75	41.85	41.50	42.20	1,020,390	42,623,846	41.772	27.10	27.10	27.17	26.94	27.39	1,571,887	27.116	-0.83%
2019-02-20	0	42.10	42.00	42.10	41.85	42.45	716,000	30,142,800	42.099	27.33	27.26	27.33	27.17	27.56	1,102,981	27.328	0.24%
2019-02-19	0	42.00	41.95	42.00	41.40	42.30	486,861	20,464,193	42.033	27.26	27.23	27.26	26.87	27.46	749,998	27.286	0.48%
2019-02-18	0	41.80	41.80	41.85	41.80	42.60	327,368	13,725,315	41.926	27.13	27.13	27.17	27.13	27.65	504,303	27.216	-0.48%
2019-02-15	0	42.00	41.95	42.00	41.90	42.85	721,865	30,415,227	42.134	27.26	27.23	27.26	27.20	27.82	1,112,016	27.351	-1.29%
2019-02-14	0	42.55	42.55	42.60	41.35	42.75	1,177,864	49,853,113	42.325	27.62	27.62	27.65	26.84	27.75	1,814,471	27.475	2.78%
2019-02-13	0	41.40	41.40	41.50	41.35	41.70	682,131	28,308,574	41.500	26.87	26.87	26.94	26.84	27.07	1,050,807	26.940	0.49%
2019-02-12	0	41.20	41.20	41.35	41.15	41.55	1,001,631	41,342,890	41.276	26.74	26.74	26.84	26.71	26.97	1,542,989	26.794	-1.32%
2019-02-11	0	41.75	41.60	41.75	41.20	41.80	917,360	38,151,539	41.588	27.10	27.00	27.10	26.74	27.13	1,413,171	26.997	1.71%
2019-02-08	0	41.05	41.00	41.05	40.30	41.55	1,346,025	55,032,408	40.885	26.65	26.62	26.65	26.16	26.97	2,073,519	26.541	-1.56%
2019-02-04	0	41.70	41.70	41.80	40.45	41.95	788,416	32,809,862	41.615	27.07	27.07	27.13	26.26	27.23	1,214,536	27.014	0.60%
2019-02-01	0	41.45	41.45	41.50	41.10	41.75	1,197,962	49,444,795	41.274	26.91	26.91	26.94	26.68	27.10	1,845,432	26.793	1.84%
2019-01-31	0	40.70	40.70	40.85	40.60	41.95	1,807,050	73,840,621	40.863	26.42	26.42	26.52	26.36	27.23	2,783,718	26.526	-1.93%
2019-01-30	0	41.50	41.45	41.60	40.60	41.80	1,387,181	57,508,700	41.457	26.94	26.91	27.00	26.36	27.13	2,136,919	26.912	0.97%
2019-01-29	0	41.10	41.05	41.10	39.90	41.10	1,120,997	45,709,133	40.775	26.68	26.65	26.68	25.90	26.68	1,726,869	26.469	1.61%
2019-01-28	0	40.45	40.45	40.55	40.40	41.25	812,000	32,973,375	40.608	26.26	26.26	26.32	26.23	26.78	1,250,867	26.360	-0.61%
2019-01-25	0	40.70	40.70	40.75	39.70	40.75	1,290,919	52,211,376	40.445	26.42	26.42	26.45	25.77	26.45	1,988,630	26.255	0.87%
2019-01-24	0	40.35	40.20	40.35	39.70	40.65	1,516,630	61,025,075	40.237	26.19	26.10	26.19	25.77	26.39	2,336,332	26.120	2.15%
2019-01-23	0	39.50	39.50	39.55	38.45	39.55	1,522,212	59,582,974	39.142	25.64	25.64	25.67	24.96	25.67	2,344,931	25.409	2.33%
2019-01-22	0	38.60	38.60	38.75	38.25	38.85	946,000	36,550,196	38.637	25.06	25.06	25.15	24.83	25.22	1,457,290	25.081	0.39%
2019-01-21	0	38.45	38.40	38.45	38.05	38.45	2,192,000	83,895,318	38.273	24.96	24.93	24.96	24.70	24.96	3,376,724	24.845	0.65%
2019-01-18	0	38.20	38.10	38.20	37.95	38.75	1,059,312	40,425,802	38.162	24.80	24.73	24.80	24.64	25.15	1,631,845	24.773	0.92%
2019-01-17	0	37.85	37.80	37.85	37.60	37.85	1,501,335	56,722,061	37.781	24.57	24.54	24.57	24.41	24.57	2,312,771	24.526	0.66%
2019-01-16	0	37.60	37.60	37.65	37.45	37.85	804,848	30,291,390	37.636	24.41	24.41	24.44	24.31	24.57	1,239,849	24.432	-0.13%
2019-01-15	0	37.65	37.60	37.65	37.40	37.85	1,364,966	51,405,797	37.661	24.44	24.41	24.44	24.28	24.57	2,102,698	24.448	0.13%
2019-01-14	0	37.60	37.55	37.60	37.55	38.20	611,651	23,086,522	37.745	24.41	24.38	24.41	24.38	24.80	942,234	24.502	-1.96%
2019-01-11	0	38.35	38.30	38.35	38.15	38.55	527,067	20,207,451	38.339	24.89	24.86	24.89	24.77	25.02	811,934	24.888	0.39%
2019-01-10	0	38.20	38.15	38.20	38.10	38.70	619,233	23,674,644	38.232	24.80	24.77	24.80	24.73	25.12	953,914	24.818	-1.42%
2019-01-09	0	38.75	38.60	38.80	37.80	38.95	1,456,656	56,087,505	38.504	25.15	25.06	25.19	24.54	25.28	2,243,944	24.995	2.24%
2019-01-08	0	37.90	37.70	37.90	37.35	38.00	734,598	27,742,560	37.766	24.60	24.47	24.60	24.25	24.67	1,131,631	24.516	2.02%
2019-01-07	0	37.15	37.15	37.20	36.95	38.00	710,259	26,483,928	37.288	24.12	24.12	24.15	23.99	24.67	1,094,137	24.205	-1.07%
2019-01-04	0	37.55	37.55	37.60	36.75	37.75	1,064,808	39,794,737	37.373	24.38	24.38	24.41	23.86	24.51	1,640,311	24.260	2.60%
2019-01-03	0	36.60	36.60	36.65	36.30	37.05	589,242	21,635,342	36.717	23.76	23.76	23.79	23.56	24.05	907,713	23.835	0.41%
2019-01-02	0	36.45	36.40	36.45	36.30	37.55	935,941	34,400,780	36.755	23.66	23.63	23.66	23.56	24.38	1,441,795	23.860	-2.15%
2018-12-31	0	37.25	37.25	37.65	37.25	37.80	519,512	19,438,293	37.416	24.18	24.18	24.44	24.18	24.54	800,296	24.289	-1.06%
2018-12-28	0	37.65	37.60	37.65	37.30	38.00	726,309	27,379,886	37.697	24.44	24.41	24.44	24.21	24.67	1,118,862	24.471	0.67%
2018-12-27	0	37.40	37.40	37.50	37.35	38.40	609,402	23,013,416	37.764	24.28	24.28	24.34	24.25	24.93	938,769	24.514	-2.60%
2018-12-24	0	38.40	38.20	38.40	37.70	38.40	225,346	8,586,888	38.105	24.93	24.80	24.93	24.47	24.93	347,140	24.736	1.05%
2018-12-21	0	38.00	38.00	38.05	37.95	38.60	1,299,645	49,488,002	38.078	24.67	24.67	24.70	24.64	25.06	2,002,072	24.718	-1.55%
2018-12-20	0	38.60	38.35	38.60	37.75	38.60	616,130	23,676,257	38.427	25.06	24.89	25.06	24.51	25.06	949,134	24.945	0.92%
2018-12-19	0	38.25	38.25	38.35	38.00	38.60	569,224	21,806,113	38.308	24.83	24.83	24.89	24.67	25.06	876,876	24.868	0.26%
2018-12-18	0	38.15	38.05	38.15	37.90	38.45	866,777	33,062,337	38.144	24.77	24.70	24.77	24.60	24.96	1,335,249	24.761	-0.26%
2018-12-17	0	38.25	38.25	38.35	38.20	38.75	628,340	24,069,035	38.306	24.83	24.83	24.89	24.80	25.15	967,943	24.866	-0.91%
2018-12-14	0	38.60	38.55	38.60	38.45	39.05	1,040,618	40,204,068	38.635	25.06	25.02	25.06	24.96	25.35	1,603,047	25.080	-0.39%
2018-12-13	0	38.75	38.75	38.80	38.50	38.90	554,562	21,430,253	38.644	25.15	25.15	25.19	24.99	25.25	854,290	25.085	0.52%
2018-12-12	0	38.55	38.45	38.55	37.85	38.60	766,301	29,391,311	38.355	25.02	24.96	25.02	24.57	25.06	1,180,468	24.898	2.80%
2018-12-11	0	37.50	37.45	37.60	37.50	38.10	833,600	31,429,211	37.703	24.34	24.31	24.41	24.34	24.73	1,284,141	24.475	-2.85%
2018-12-10	0	38.60	38.55	38.60	37.70	38.60	1,046,395	40,172,738	38.392	25.06	25.02	25.06	24.47	25.06	1,611,947	24.922	0.13%
2018-12-07	0	38.55	38.50	38.55	38.40	39.30	801,934	31,091,596	38.771	25.02	24.99	25.02	24.93	25.51	1,235,360	25.168	0.26%
2018-12-06	0	38.45	38.40	38.45	37.70	38.45	988,000	37,795,550	38.255	24.96	24.93	24.96	24.47	24.96	1,521,990	24.833	0.26%
2018-12-05	0	38.35	38.20	38.35	37.35	38.35	716,597	27,300,820	38.098	24.89	24.80	24.89	24.25	24.89	1,103,901	24.731	1.19%
2018-12-04	0	37.90	37.85	37.90	37.45	38.10	995,076	37,637,767	37.824	24.60	24.57	24.60	24.31	24.73	1,532,891	24.553	-0.52%
2018-12-03	0	38.10	38.10	38.15	37.25	38.10	1,379,256	52,079,774	37.759	24.73	24.73	24.77	24.18	24.73	2,124,711	24.511	1.87%
2018-11-30	0	37.40	37.40	37.50	37.40	39.50	3,329,966	125,958,918	37.826	24.28	24.28	24.34	24.28	25.64	5,129,733	24.555	-6.03%
2018-11-29	0	39.80	39.80	39.85	38.70	39.80	1,101,302	43,509,530	39.507	25.84	25.84	25.87	25.12	25.84	1,696,530	25.646	2.71%
2018-11-28	0	38.75	38.70	38.75	37.90	39.25	861,051	33,118,194	38.463	25.15	25.12	25.15	24.60	25.48	1,326,429	24.968	-0.26%
2018-11-27	0	38.85	38.85	38.95	38.85	39.85	590,602	23,154,355	39.205	25.22	25.22	25.28	25.22	25.87	909,808	25.450	-2.88%
2018-11-26	0	40.00	39.90	40.00	39.25	40.10	393,191	15,690,312	39.905	25.97	25.90	25.97	25.48	26.03	605,701	25.904	1.65%
2018-11-23	0	39.35	39.30	39.35	38.90	39.35	200,000	7,838,800	39.194	25.54	25.51	25.54	25.25	25.54	308,095	25.443	1.03%
2018-11-22	0	38.95	38.95	39.10	38.90	39.55	257,774	10,073,019	39.077	25.28	25.28	25.38	25.25	25.67	397,095	25.367	-0.89%
2018-11-21	0	39.30	39.25	39.30	38.00	39.30	605,135	23,627,135	39.044	25.51	25.48	25.51	24.67	25.51	932,196	25.346	1.42%
2018-11-20	0	38.75	38.70	38.75	38.75	39.80	439,176	17,093,615	38.922	25.15	25.12	25.15	25.15	25.84	676,540	25.266	-2.39%
2018-11-19	0	39.70	39.70	39.75	38.30	39.85	744,122	29,248,455	39.306	25.77	25.77	25.80	24.86	25.87	1,146,302	25.515	3.79%
2018-11-16	0	38.25	38.25	38.30	37.90	38.75	973,829	37,243,640	38.245	24.83	24.83	24.86	24.60	25.15	1,500,160	24.826	-0.52%
2018-11-15	0	38.45	38.45	38.50	38.20	38.70	1,506,800	57,914,325	38.435	24.96	24.96	24.99	24.80	25.12	2,321,190	24.950	0.00%
2018-11-14	0	38.45	38.45	38.50	38.25	38.80	1,010,879	38,884,668	38.466	24.96	24.96	24.99	24.83	25.19	1,557,235	24.970	-0.13%
2018-11-13	0	38.50	38.50	38.60	37.55	38.70	698,366	26,744,966	38.296	24.99	24.99	25.06	24.38	25.12	1,075,816	24.860	1.05%
2018-11-12	0	38.10	37.95	38.10	37.40	38.10	420,222	15,879,353	37.788	24.73	24.64	24.73	24.28	24.73	647,342	24.530	1.74%
2018-11-09	0	37.45	37.45	37.55	37.25	38.25	798,907	29,990,994	37.540	24.31	24.31	24.38	24.18	24.83	1,230,697	24.369	-2.60%
2018-11-08	0	38.45	38.45	38.50	37.55	39.05	413,912	15,926,247	38.477	24.96	24.96	24.99	24.38	25.35	637,622	24.978	-0.90%
2018-11-07	0	38.80	38.40	38.80	37.40	39.00	1,361,421	52,308,860	38.422	25.19	24.93	25.19	24.28	25.32	2,097,237	24.942	1.57%
2018-11-06	0	38.20	38.15	38.20	37.15	38.30	1,058,718	39,992,901	37.775	24.80	24.77	24.80	24.12	24.86	1,630,930	24.522	2.41%
2018-11-05	0	37.30	37.30	37.35	37.10	38.20	513,388	19,179,746	37.359	24.21	24.21	24.25	24.08	24.80	790,862	24.252	-1.97%
2018-11-02	0	38.05	38.00	38.05	37.25	38.45	794,438	30,098,220	37.886	24.70	24.67	24.70	24.18	24.96	1,223,813	24.594	0.93%
2018-11-01	0	37.70	37.55	37.70	36.55	37.70	811,914	30,386,728	37.426	24.47	24.38	24.47	23.73	24.47	1,250,734	24.295	2.59%
2018-10-31	0	36.75	36.75	36.85	36.20	36.95	1,055,538	38,713,244	36.676	23.86	23.86	23.92	23.50	23.99	1,626,031	23.808	2.08%
2018-10-30	0	36.00	36.00	36.10	36.00	36.90	520,243	18,844,386	36.222	23.37	23.37	23.43	23.37	23.95	801,422	23.514	-1.91%
2018-10-29	0	36.70	36.65	36.70	36.30	37.10	445,598	16,311,302	36.605	23.82	23.79	23.82	23.56	24.08	686,433	23.762	-0.68%
2018-10-26	0	36.95	36.85	36.95	36.35	37.30	622,000	22,929,787	36.865	23.99	23.92	23.99	23.60	24.21	958,176	23.931	0.14%
2018-10-25	0	36.90	36.90	36.95	36.55	37.15	690,454	25,404,783	36.794	23.95	23.95	23.99	23.73	24.12	1,063,628	23.885	-0.67%
2018-10-24	0	37.15	37.15	37.25	37.05	37.60	592,151	22,055,961	37.247	24.12	24.12	24.18	24.05	24.41	912,195	24.179	0.41%
2018-10-23	0	37.00	37.00	37.10	37.00	38.15	996,776	37,244,191	37.365	24.02	24.02	24.08	24.02	24.77	1,535,510	24.255	-3.01%
2018-10-22	0	38.15	38.15	38.25	37.90	38.35	883,110	33,691,189	38.151	24.77	24.77	24.83	24.60	24.89	1,360,410	24.765	0.93%
2018-10-19	0	37.80	37.80	38.00	37.50	38.45	1,153,765	43,711,915	37.886	24.54	24.54	24.67	24.34	24.96	1,777,348	24.594	-1.82%
2018-10-18	0	38.50	38.40	38.50	37.95	38.55	1,221,725	46,779,549	38.290	24.99	24.93	24.99	24.64	25.02	1,882,038	24.856	1.18%
2018-10-16	0	38.05	37.90	38.05	37.55	38.10	623,000	23,613,900	37.904	24.70	24.60	24.70	24.38	24.73	959,717	24.605	0.93%
2018-10-15	0	37.70	37.70	37.75	37.25	38.10	539,226	20,377,466	37.790	24.47	24.47	24.51	24.18	24.73	830,665	24.532	0.40%
2018-10-12	0	37.55	37.55	37.60	37.40	38.35	824,338	31,060,465	37.679	24.38	24.38	24.41	24.28	24.89	1,269,873	24.460	-1.31%
2018-10-11	0	38.05	38.00	38.05	37.55	38.50	878,682	33,378,378	37.987	24.70	24.67	24.70	24.38	24.99	1,353,589	24.659	-3.06%
2018-10-10	0	39.25	39.25	39.55	38.50	40.05	2,124,113	83,421,013	39.273	25.48	25.48	25.67	24.99	26.00	3,272,146	25.494	-1.13%
2018-10-09	0	39.70	39.65	39.70	39.20	39.95	1,083,745	42,925,606	39.609	25.77	25.74	25.77	25.45	25.93	1,669,483	25.712	-0.13%
2018-10-08	0	39.75	39.70	39.75	39.40	40.35	738,000	29,454,675	39.911	25.80	25.77	25.80	25.58	26.19	1,136,871	25.909	0.76%
2018-10-05	0	39.45	39.40	39.45	39.25	40.10	707,157	27,994,672	39.588	25.61	25.58	25.61	25.48	26.03	1,089,359	25.698	-1.37%
2018-10-04	0	40.00	39.90	40.00	38.90	40.15	1,031,612	40,811,059	39.560	25.97	25.90	25.97	25.25	26.06	1,589,174	25.681	-0.37%
2018-10-03	0	40.15	40.10	40.15	39.40	40.35	1,009,566	40,283,018	39.901	26.06	26.03	26.06	25.58	26.19	1,555,212	25.902	1.39%
2018-10-02	0	39.60	39.40	39.60	39.25	40.10	1,151,503	45,640,025	39.635	25.71	25.58	25.71	25.48	26.03	1,773,863	25.729	0.13%
2018-09-28	0	39.55	39.55	39.65	39.55	41.65	1,425,124	56,742,554	39.816	25.67	25.67	25.74	25.67	27.04	2,195,370	25.846	-2.71%
2018-09-27	0	40.65	40.65	40.75	40.00	40.90	807,000	32,730,855	40.559	26.39	26.39	26.45	25.97	26.55	1,243,164	26.329	1.88%
2018-09-26	0	39.90	39.90	40.00	39.60	40.45	736,580	29,487,564	40.033	25.90	25.90	25.97	25.71	26.26	1,134,684	25.987	0.88%
2018-09-24	0	39.55	39.55	39.70	39.50	40.95	775,546	31,066,837	40.058	25.67	25.67	25.77	25.64	26.58	1,194,710	26.004	-4.58%
2018-09-21	0	41.45	41.25	41.45	39.75	41.50	2,644,735	108,940,767	41.192	26.91	26.78	26.91	25.80	26.94	4,074,151	26.739	3.11%
2018-09-20	0	40.20	40.20	40.30	40.15	40.65	602,521	24,301,306	40.333	26.10	26.10	26.16	26.06	26.39	928,169	26.182	-0.25%
2018-09-19	0	40.30	40.30	40.45	40.30	40.95	683,238	27,647,462	40.465	26.16	26.16	26.26	26.16	26.58	1,052,512	26.268	-1.23%
2018-09-18	0	40.80	40.70	40.80	40.35	40.80	752,537	30,594,665	40.655	26.49	26.42	26.49	26.19	26.49	1,159,265	26.391	0.62%
2018-09-17	0	40.55	40.55	40.70	40.15	40.80	473,701	19,210,565	40.554	26.32	26.32	26.42	26.06	26.49	729,725	26.326	-0.25%
2018-09-14	0	40.65	40.65	40.75	40.10	40.90	479,100	19,413,825	40.521	26.39	26.39	26.45	26.03	26.55	738,042	26.304	1.63%
2018-09-13	0	40.00	40.00	40.10	39.55	40.85	666,034	26,601,619	39.940	25.97	25.97	26.03	25.67	26.52	1,026,010	25.927	-1.11%
2018-09-12	0	40.45	40.45	40.65	40.10	40.85	776,028	31,450,344	40.527	26.26	26.26	26.39	26.03	26.52	1,195,453	26.308	-0.12%
2018-09-11	0	40.50	40.30	40.50	38.95	40.55	1,164,800	46,888,601	40.255	26.29	26.16	26.29	25.28	26.32	1,794,347	26.131	3.85%
2018-09-10	0	39.00	39.00	39.15	38.45	39.90	725,545	28,244,210	38.928	25.32	25.32	25.41	24.96	25.90	1,117,685	25.270	-0.64%
2018-09-07	0	39.25	39.20	39.25	38.50	39.35	456,748	17,845,004	39.070	25.48	25.45	25.48	24.99	25.54	703,609	25.362	1.68%
2018-09-06	0	38.60	38.60	38.70	38.50	39.90	1,204,445	47,136,168	39.135	25.06	25.06	25.12	24.99	25.90	1,855,419	25.405	-0.90%
2018-09-05	0	38.95	38.95	39.05	38.95	40.40	1,121,614	44,230,557	39.435	25.28	25.28	25.35	25.28	26.23	1,727,820	25.599	-1.89%
2018-09-04	0	39.70	39.70	39.80	39.65	40.20	435,000	17,334,150	39.849	25.77	25.77	25.84	25.74	26.10	670,107	25.868	-1.49%
2018-09-03	0	40.30	40.30	40.35	40.00	40.60	528,988	21,313,761	40.292	26.16	26.16	26.19	25.97	26.36	814,893	26.155	0.12%
2018-08-31	0	40.25	40.20	40.25	39.45	40.45	1,625,992	65,348,339	40.190	26.13	26.10	26.13	25.61	26.26	2,504,802	26.089	1.13%
2018-08-30	0	39.80	39.80	39.90	39.75	40.25	593,151	23,688,495	39.937	25.84	25.84	25.90	25.80	26.13	913,735	25.925	-0.50%
2018-08-29	0	40.00	39.95	40.00	39.65	40.30	762,734	30,553,256	40.058	25.97	25.93	25.97	25.74	26.16	1,174,974	26.003	0.76%
2018-08-28	0	39.70	39.65	39.70	39.70	40.95	496,588	19,840,129	39.953	25.77	25.74	25.77	25.77	26.58	764,982	25.935	-3.29%
2018-08-27	0	41.05	40.95	41.10	40.20	41.90	1,036,600	42,325,422	40.831	26.65	26.58	26.68	26.10	27.20	1,596,858	26.505	2.11%
2018-08-24	0	40.20	40.15	40.20	39.65	40.40	539,220	21,652,744	40.156	26.10	26.06	26.10	25.74	26.23	830,656	26.067	0.50%
2018-08-23	0	40.00	39.95	40.00	39.70	40.25	525,330	20,984,579	39.946	25.97	25.93	25.97	25.77	26.13	809,258	25.931	-0.25%
2018-08-22	0	40.10	40.00	40.10	39.90	40.85	573,000	23,030,734	40.193	26.03	25.97	26.03	25.90	26.52	882,693	26.091	-1.47%
2018-08-21	0	40.70	40.55	40.70	39.95	40.70	1,054,384	42,664,682	40.464	26.42	26.32	26.42	25.93	26.42	1,624,253	26.267	1.75%
2018-08-20	0	40.00	39.95	40.00	39.30	40.10	538,376	21,445,461	39.834	25.97	25.93	25.97	25.51	26.03	829,355	25.858	0.43%
2018-08-17	0	40.10	40.10	40.20	39.70	40.80	601,843	24,141,653	40.113	25.86	25.86	25.92	25.60	26.31	933,410	25.864	0.50%
2018-08-16	0	39.90	39.90	40.00	39.80	40.60	746,027	30,006,990	40.222	25.73	25.73	25.79	25.66	26.18	1,157,027	25.935	-1.48%
2018-08-15	0	40.50	40.45	40.50	40.00	41.15	731,071	29,585,940	40.469	26.11	26.08	26.11	25.79	26.53	1,133,832	26.094	-2.06%
2018-08-14	0	41.35	41.20	41.35	41.05	41.70	492,075	20,345,918	41.347	26.66	26.56	26.66	26.47	26.89	763,168	26.660	0.12%
2018-08-13	0	41.30	41.25	41.30	40.90	41.80	804,249	33,096,946	41.153	26.63	26.60	26.63	26.37	26.95	1,247,325	26.534	-1.20%
2018-08-10	0	41.80	41.80	41.95	41.65	42.30	471,422	19,757,637	41.911	26.95	26.95	27.05	26.86	27.27	731,137	27.023	-0.71%
2018-08-09	0	42.10	42.05	42.10	41.85	43.30	725,956	30,703,670	42.294	27.15	27.11	27.15	26.98	27.92	1,125,899	27.270	-0.94%
2018-08-08	0	42.50	42.45	42.50	41.50	42.95	725,065	30,762,777	42.428	27.40	27.37	27.40	26.76	27.69	1,124,517	27.356	1.67%
2018-08-07	0	41.80	41.60	41.80	40.75	42.10	918,139	38,212,791	41.620	26.95	26.82	26.95	26.27	27.15	1,423,959	26.836	2.45%
2018-08-06	0	40.80	40.70	40.80	40.00	41.70	889,467	36,367,090	40.886	26.31	26.24	26.31	25.79	26.89	1,379,491	26.363	-1.81%
2018-08-03	0	41.55	41.50	41.55	41.20	42.00	598,223	24,873,529	41.579	26.79	26.76	26.79	26.56	27.08	927,795	26.809	-0.36%
2018-08-02	0	41.70	41.65	41.70	41.45	42.80	995,732	41,980,168	42.160	26.89	26.86	26.89	26.73	27.60	1,544,299	27.184	-2.00%
2018-08-01	0	42.55	42.40	42.55	42.40	42.90	1,251,678	53,524,920	42.763	27.44	27.34	27.44	27.34	27.66	1,941,251	27.572	-0.93%
2018-07-31	0	42.95	42.85	42.95	42.20	43.10	919,870	39,330,725	42.757	27.69	27.63	27.69	27.21	27.79	1,426,644	27.569	1.42%
2018-07-30	0	42.35	42.30	42.35	42.20	42.60	292,000	12,383,114	42.408	27.31	27.27	27.31	27.21	27.47	452,868	27.344	0.12%
2018-07-27	0	42.30	42.30	42.40	42.20	42.85	364,000	15,434,452	42.402	27.27	27.27	27.34	27.21	27.63	564,534	27.340	-0.12%
2018-07-26	0	42.35	42.35	42.45	42.30	43.50	839,254	35,740,633	42.586	27.31	27.31	27.37	27.27	28.05	1,301,615	27.459	-1.40%
2018-07-25	0	42.95	42.95	43.00	41.80	43.25	633,641	27,115,587	42.793	27.69	27.69	27.73	26.95	27.89	982,726	27.592	2.38%
2018-07-24	0	41.95	41.95	42.00	41.95	42.95	956,033	40,469,543	42.331	27.05	27.05	27.08	27.05	27.69	1,482,730	27.294	-1.53%
2018-07-23	0	42.60	42.50	42.60	42.25	43.15	316,474	13,469,205	42.560	27.47	27.40	27.47	27.24	27.82	490,825	27.442	-1.05%
2018-07-20	0	43.05	42.95	43.05	42.80	43.20	316,450	13,616,047	43.027	27.76	27.69	27.76	27.60	27.85	490,788	27.743	-0.23%
2018-07-19	0	43.15	43.15	43.20	43.00	43.55	569,252	24,594,752	43.205	27.82	27.82	27.85	27.73	28.08	882,864	27.858	-0.58%
2018-07-18	0	43.40	43.35	43.40	43.25	43.55	558,690	24,242,891	43.392	27.98	27.95	27.98	27.89	28.08	866,483	27.979	0.70%
2018-07-17	0	43.10	43.00	43.10	42.80	43.35	694,177	29,852,135	43.004	27.79	27.73	27.79	27.60	27.95	1,076,612	27.728	0.70%
2018-07-16	0	42.80	42.70	42.80	42.25	43.35	484,200	20,639,600	42.626	27.60	27.53	27.60	27.24	27.95	750,955	27.484	-1.38%
2018-07-13	0	43.40	43.35	43.45	42.00	43.80	620,709	26,749,943	43.096	27.98	27.95	28.02	27.08	28.24	962,669	27.787	0.00%
2018-07-12	0	43.40	43.40	43.45	43.10	43.85	676,479	29,403,162	43.465	27.98	27.98	28.02	27.79	28.27	1,049,164	28.025	0.00%
2018-07-11	0	43.40	43.35	43.40	42.65	43.40	735,334	31,635,321	43.022	27.98	27.95	27.98	27.50	27.98	1,140,443	27.739	1.28%
2018-07-10	0	42.85	42.85	42.90	42.85	43.45	553,354	23,784,239	42.982	27.63	27.63	27.66	27.63	28.02	858,207	27.714	-0.92%
2018-07-09	0	43.25	43.25	43.30	42.75	43.80	671,731	29,138,559	43.378	27.89	27.89	27.92	27.56	28.24	1,041,800	27.969	2.00%
2018-07-06	0	42.40	42.35	42.40	42.40	43.20	1,010,194	43,004,837	42.571	27.34	27.31	27.34	27.34	27.85	1,566,729	27.449	-0.93%
2018-07-05	0	42.80	42.75	42.80	42.60	43.20	498,517	21,380,666	42.889	27.60	27.56	27.60	27.47	27.85	773,159	27.654	-1.27%
2018-07-04	0	43.35	43.35	43.40	43.20	43.95	594,104	25,847,388	43.507	27.95	27.95	27.98	27.85	28.34	921,407	28.052	-0.34%
2018-07-03	0	43.50	43.45	43.50	42.15	43.55	1,895,061	81,275,309	42.888	28.05	28.02	28.05	27.18	28.08	2,939,086	27.653	-0.68%
2018-06-29	0	43.80	43.80	44.00	43.80	44.90	1,536,342	67,699,363	44.065	28.24	28.24	28.37	28.24	28.95	2,382,742	28.412	-1.79%
2018-06-28	0	44.60	44.60	44.65	44.05	45.20	657,122	29,248,188	44.510	28.76	28.76	28.79	28.40	29.14	1,019,143	28.699	-0.11%
2018-06-27	0	44.65	44.55	44.65	44.40	45.25	393,170	17,610,144	44.790	28.79	28.72	28.79	28.63	29.18	609,775	28.880	-0.78%
2018-06-26	0	45.00	44.85	45.00	44.20	45.00	673,534	30,148,526	44.762	29.02	28.92	29.02	28.50	29.02	1,044,597	28.861	0.00%
2018-06-25	0	45.00	44.95	45.00	44.50	45.65	821,006	36,896,666	44.941	29.02	28.98	29.02	28.69	29.43	1,273,314	28.977	-0.33%
2018-06-22	0	45.15	45.15	45.25	45.10	45.70	1,075,200	48,755,402	45.345	29.11	29.11	29.18	29.08	29.47	1,667,548	29.238	-1.31%
2018-06-21	0	45.75	45.70	45.75	45.60	46.30	1,209,528	55,473,731	45.864	29.50	29.47	29.50	29.40	29.85	1,875,880	29.572	0.33%
2018-06-20	0	45.60	45.60	45.65	45.00	46.15	1,064,610	48,522,998	45.578	29.40	29.40	29.43	29.02	29.76	1,651,124	29.388	1.11%
2018-06-19	0	45.10	44.90	45.10	44.70	46.00	1,669,743	75,732,759	45.356	29.08	28.95	29.08	28.82	29.66	2,589,636	29.245	-1.10%
2018-06-15	0	45.60	45.50	45.60	44.70	45.65	2,013,215	91,523,197	45.461	29.40	29.34	29.40	28.82	29.43	3,122,333	29.312	1.90%
2018-06-14	0	44.75	44.75	44.80	44.70	45.55	775,562	34,942,413	45.054	28.85	28.85	28.89	28.82	29.37	1,202,834	29.050	-1.21%
2018-06-13	0	45.30	45.15	45.30	45.10	46.85	566,521	25,707,612	45.378	29.21	29.11	29.21	29.08	30.21	878,628	29.259	-0.11%
2018-06-12	0	45.35	45.30	45.35	45.00	46.00	601,383	27,222,165	45.266	29.24	29.21	29.24	29.02	29.66	932,696	29.187	-0.22%
2018-06-11	0	45.45	45.40	45.45	45.25	45.80	493,025	22,432,114	45.499	29.31	29.27	29.31	29.18	29.53	764,642	29.337	-0.76%
2018-06-08	0	45.80	45.75	45.80	45.70	46.15	310,588	14,239,070	45.846	29.53	29.50	29.53	29.47	29.76	481,697	29.560	-0.76%
2018-06-07	0	46.15	46.10	46.15	45.85	46.85	657,725	30,408,751	46.233	29.76	29.72	29.76	29.56	30.21	1,020,078	29.810	-1.28%
2018-06-06	0	46.75	46.60	46.75	46.25	46.90	1,073,067	49,926,528	46.527	30.14	30.05	30.14	29.82	30.24	1,664,240	30.000	1.41%
2018-06-05	0	46.10	46.10	46.15	45.85	46.30	587,928	27,116,957	46.123	29.72	29.72	29.76	29.56	29.85	911,829	29.739	0.33%
2018-06-04	0	45.95	45.90	45.95	45.40	46.25	549,861	25,211,445	45.851	29.63	29.60	29.63	29.27	29.82	852,790	29.563	0.22%
2018-06-01	0	45.85	45.85	45.90	45.50	46.20	1,004,471	45,781,091	45.577	29.56	29.56	29.60	29.34	29.79	1,557,853	29.387	1.10%
2018-05-31	0	45.35	45.35	45.45	45.20	46.20	2,051,881	93,493,868	45.565	29.24	29.24	29.31	29.14	29.79	3,182,301	29.379	0.22%
2018-05-30	0	45.25	45.25	45.30	45.15	45.90	1,155,711	52,421,065	45.358	29.18	29.18	29.21	29.11	29.60	1,792,414	29.246	-0.98%
2018-05-29	0	45.70	45.65	45.70	44.40	46.05	1,063,135	48,443,878	45.567	29.47	29.43	29.47	28.63	29.69	1,648,836	29.381	2.35%
2018-05-28	0	44.65	44.55	44.65	44.30	45.10	172,796	7,719,530	44.674	28.79	28.72	28.79	28.56	29.08	267,993	28.805	-0.11%
2018-05-25	0	44.70	44.70	44.75	44.30	45.05	778,149	34,841,467	44.775	28.82	28.82	28.85	28.56	29.05	1,206,846	28.870	1.13%
2018-05-24	0	44.20	44.20	44.30	43.65	44.50	781,746	34,596,437	44.255	28.50	28.50	28.56	28.14	28.69	1,212,425	28.535	-0.67%
2018-05-23	0	44.50	44.45	44.50	44.40	45.40	635,294	28,400,791	44.705	28.69	28.66	28.69	28.63	29.27	985,289	28.825	-1.87%
2018-05-21	0	45.35	45.25	45.35	44.80	45.60	643,739	29,062,448	45.146	29.24	29.18	29.24	28.89	29.40	998,387	29.109	-0.55%
2018-05-18	0	45.60	45.55	45.60	44.35	46.35	1,178,839	53,901,921	45.725	29.40	29.37	29.40	28.60	29.89	1,828,284	29.482	2.36%
2018-05-17	0	44.55	44.50	44.55	44.50	45.50	1,066,540	47,797,261	44.815	28.72	28.69	28.72	28.69	29.34	1,654,117	28.896	-0.11%
2018-05-16	0	44.60	44.60	44.65	44.60	45.75	1,169,273	52,450,679	44.858	28.76	28.76	28.79	28.76	29.50	1,813,447	28.923	-2.19%
2018-05-15	0	45.60	45.55	45.60	43.50	45.80	725,731	32,996,594	45.467	29.40	29.37	29.40	28.05	29.53	1,125,550	29.316	-0.65%
2018-05-14	0	45.90	45.75	45.90	44.70	45.90	1,010,100	45,945,795	45.486	29.60	29.50	29.60	28.82	29.60	1,566,583	29.329	3.26%
2018-05-11	0	44.45	44.35	44.45	44.25	45.10	842,331	37,510,731	44.532	28.66	28.60	28.66	28.53	29.08	1,306,387	28.713	0.68%
2018-05-10	0	44.15	44.15	44.25	44.05	44.40	596,777	26,354,757	44.162	28.47	28.47	28.53	28.40	28.63	925,553	28.475	-0.56%
2018-05-09	0	44.40	44.35	44.40	43.50	44.40	1,060,090	46,787,212	44.135	28.63	28.60	28.63	28.05	28.63	1,644,114	28.457	0.11%
2018-05-08	0	44.35	44.15	44.35	43.30	44.40	836,669	36,847,674	44.041	28.60	28.47	28.60	27.92	28.63	1,297,606	28.397	1.84%
2018-05-07	0	43.55	43.45	43.55	43.00	43.75	413,790	17,952,568	43.386	28.08	28.02	28.08	27.73	28.21	641,755	27.974	0.35%
2018-05-04	0	43.40	43.40	43.60	43.40	44.00	411,200	17,889,880	43.507	27.98	27.98	28.11	27.98	28.37	637,738	28.052	-0.69%
2018-05-03	0	43.70	43.70	43.80	43.55	44.60	557,453	24,515,124	43.977	28.18	28.18	28.24	28.08	28.76	864,564	28.355	-1.02%
2018-05-02	0	44.15	44.15	44.20	43.90	45.75	1,597,472	71,136,140	44.530	28.47	28.47	28.50	28.31	29.50	2,477,549	28.712	-3.71%
2018-04-30	0	45.85	45.65	45.85	44.70	45.95	1,900,891	86,218,212	45.357	29.56	29.43	29.56	28.82	29.63	2,948,128	29.245	2.34%
2018-04-27	0	44.80	44.65	44.80	43.75	44.80	999,867	44,504,503	44.510	28.89	28.79	28.89	28.21	28.89	1,550,713	28.699	1.47%
2018-04-26	0	44.15	44.15	44.20	43.70	44.85	1,228,204	54,243,842	44.165	28.47	28.47	28.50	28.18	28.92	1,904,845	28.477	-0.11%
2018-04-25	0	44.20	44.20	44.25	44.10	44.90	1,392,759	61,919,555	44.458	28.50	28.50	28.53	28.43	28.95	2,160,056	28.666	-0.45%
2018-04-24	0	44.40	44.25	44.40	43.55	44.45	1,528,972	67,484,462	44.137	28.63	28.53	28.63	28.08	28.66	2,371,311	28.459	1.83%
2018-04-23	0	43.60	43.50	43.60	43.00	43.65	477,943	20,798,062	43.516	28.11	28.05	28.11	27.73	28.14	741,251	28.058	0.81%
2018-04-20	0	43.25	43.25	43.30	42.85	43.40	630,766	27,252,799	43.206	27.89	27.89	27.92	27.63	27.98	978,267	27.858	-0.35%
2018-04-19	0	43.40	43.25	43.40	43.00	43.95	1,174,000	50,919,475	43.373	27.98	27.89	27.98	27.73	28.34	1,820,779	27.966	-0.12%
2018-04-18	0	43.45	43.45	43.50	43.30	44.00	616,174	26,878,392	43.621	28.02	28.02	28.05	27.92	28.37	955,636	28.126	-0.69%
2018-04-17	0	43.75	43.75	43.85	43.30	44.00	1,198,733	52,499,603	43.796	28.21	28.21	28.27	27.92	28.37	1,859,138	28.239	-0.46%
2018-04-16	0	43.95	43.85	43.95	43.55	43.95	331,710	14,522,007	43.779	28.34	28.27	28.34	28.08	28.34	514,455	28.228	0.34%
2018-04-13	0	43.80	43.70	43.80	43.25	43.80	468,906	20,470,184	43.655	28.24	28.18	28.24	27.89	28.24	727,235	28.148	0.23%
2018-04-12	0	43.70	43.60	43.70	43.30	43.80	847,647	36,930,177	43.568	28.18	28.11	28.18	27.92	28.24	1,314,632	28.092	0.58%
2018-04-11	0	43.45	43.35	43.45	42.65	43.65	1,109,353	47,947,882	43.221	28.02	27.95	28.02	27.50	28.14	1,720,516	27.868	1.28%
2018-04-10	0	42.90	42.85	42.90	42.25	42.95	610,970	26,144,886	42.792	27.66	27.63	27.66	27.24	27.69	947,565	27.592	0.59%
2018-04-09	0	42.65	42.65	42.70	42.20	42.85	555,513	23,644,307	42.563	27.50	27.50	27.53	27.21	27.63	861,556	27.444	0.35%
2018-04-06	0	42.50	42.50	42.55	41.30	42.65	1,126,565	47,519,439	42.181	27.40	27.40	27.44	26.63	27.50	1,747,211	27.197	2.16%
2018-04-04	0	41.60	41.60	41.70	41.20	42.40	1,090,448	45,505,461	41.731	26.82	26.82	26.89	26.56	27.34	1,691,196	26.907	0.97%
2018-04-03	0	41.20	41.00	41.20	40.75	41.85	1,286,464	53,011,159	41.207	26.56	26.44	26.56	26.27	26.98	1,995,201	26.569	-0.72%
2018-03-29	0	41.50	41.45	41.50	40.80	42.50	1,149,011	47,491,252	41.332	26.76	26.73	26.76	26.31	27.40	1,782,023	26.650	1.84%
2018-03-28	0	40.75	40.70	40.75	40.65	40.90	639,121	26,050,338	40.760	26.27	26.24	26.27	26.21	26.37	991,225	26.281	0.12%
2018-03-27	0	40.70	40.70	40.75	40.50	41.45	624,942	25,462,776	40.744	26.24	26.24	26.27	26.11	26.73	969,234	26.271	0.25%
2018-03-26	0	40.60	40.60	40.70	40.50	41.30	498,713	20,303,050	40.711	26.18	26.18	26.24	26.11	26.63	773,463	26.250	-0.49%
2018-03-23	0	40.80	40.80	40.90	40.05	40.95	1,164,456	47,325,305	40.642	26.31	26.31	26.37	25.82	26.40	1,805,977	26.205	-0.37%
2018-03-22	0	40.95	40.90	40.95	40.40	41.60	617,000	25,210,550	40.860	26.40	26.37	26.40	26.05	26.82	956,917	26.346	-0.49%
2018-03-21	0	41.15	41.15	41.20	41.15	42.70	1,082,000	45,099,812	41.682	26.53	26.53	26.56	26.53	27.53	1,678,094	26.876	-3.06%
2018-03-20	0	42.45	42.40	42.45	42.10	42.70	695,675	29,492,161	42.394	27.37	27.34	27.37	27.15	27.53	1,078,935	27.335	0.71%
2018-03-19	0	42.15	42.10	42.15	41.85	42.50	315,538	13,331,807	42.251	27.18	27.15	27.18	26.98	27.40	489,374	27.243	-0.35%
2018-03-16	0	42.30	42.30	42.35	42.25	42.80	1,295,642	54,869,421	42.349	27.27	27.27	27.31	27.24	27.60	2,009,436	27.306	-0.94%
2018-03-15	0	42.70	42.55	42.70	42.15	42.70	423,000	18,001,275	42.556	27.53	27.44	27.53	27.18	27.53	656,039	27.439	1.18%
2018-03-14	0	42.20	42.15	42.20	41.95	42.45	650,755	27,440,573	42.167	27.21	27.18	27.21	27.05	27.37	1,009,268	27.189	0.24%
2018-03-13	0	42.10	42.00	42.10	41.90	42.50	1,333,943	56,119,656	42.071	27.15	27.08	27.15	27.02	27.40	2,068,837	27.126	-1.73%
2018-03-12	0	43.95	43.85	43.95	43.30	44.30	586,944	25,720,491	43.821	27.62	27.56	27.62	27.21	27.84	933,889	27.541	1.15%
2018-03-09	0	43.45	43.40	43.50	43.30	44.00	918,368	39,970,668	43.524	27.31	27.28	27.34	27.21	27.65	1,461,219	27.354	-0.34%
2018-03-08	0	43.60	43.45	43.60	42.75	43.70	591,670	25,585,755	43.243	27.40	27.31	27.40	26.87	27.47	941,408	27.178	1.87%
2018-03-07	0	42.80	42.75	42.80	42.70	43.05	913,604	39,135,788	42.837	26.90	26.87	26.90	26.84	27.06	1,453,639	26.923	-0.47%
2018-03-06	0	43.00	42.95	43.00	42.85	43.20	486,052	20,902,088	43.004	27.03	26.99	27.03	26.93	27.15	773,359	27.028	0.23%
2018-03-05	0	42.90	42.90	43.00	42.90	43.55	545,900	23,524,046	43.092	26.96	26.96	27.03	26.96	27.37	868,583	27.083	-1.04%
2018-03-02	0	43.35	43.35	43.45	42.95	43.75	706,194	30,643,929	43.393	27.25	27.25	27.31	26.99	27.50	1,123,628	27.272	-0.80%
2018-03-01	0	43.70	43.60	43.70	43.25	44.35	1,417,574	62,083,165	43.795	27.47	27.40	27.47	27.18	27.87	2,255,507	27.525	-3.64%
2018-02-28	0	45.35	45.20	45.35	43.55	45.35	2,324,946	103,651,922	44.583	28.50	28.41	28.50	27.37	28.50	3,699,230	28.020	1.80%
2018-02-27	0	44.55	44.55	44.60	44.40	44.90	980,606	43,692,252	44.556	28.00	28.00	28.03	27.91	28.22	1,560,246	28.003	-1.00%
2018-02-26	0	45.00	45.00	45.25	43.60	45.30	1,069,568	47,614,724	44.518	28.28	28.28	28.44	27.40	28.47	1,701,794	27.979	2.04%
2018-02-23	0	44.10	44.00	44.10	43.50	44.35	684,112	30,035,407	43.904	27.72	27.65	27.72	27.34	27.87	1,088,493	27.594	0.23%
2018-02-22	0	44.00	43.90	44.00	43.60	44.45	694,296	30,533,994	43.978	27.65	27.59	27.65	27.40	27.94	1,104,697	27.640	-0.90%
2018-02-21	0	44.40	44.35	44.40	43.15	44.40	1,083,000	47,596,000	43.948	27.91	27.87	27.91	27.12	27.91	1,723,165	27.621	2.07%
2018-02-20	0	43.50	43.50	43.55	43.30	43.90	736,478	32,100,879	43.587	27.34	27.34	27.37	27.21	27.59	1,171,813	27.394	-0.46%
2018-02-15	0	43.70	43.70	43.85	43.25	44.15	1,833,126	80,158,829	43.728	27.47	27.47	27.56	27.18	27.75	2,916,694	27.483	0.23%
2018-02-14	0	43.60	43.55	43.60	42.90	44.00	784,961	34,114,044	43.460	27.40	27.37	27.40	26.96	27.65	1,248,954	27.314	1.75%
2018-02-13	0	42.85	42.85	43.00	42.65	43.30	936,591	40,267,291	42.993	26.93	26.93	27.03	26.81	27.21	1,490,213	27.021	0.12%
2018-02-12	0	42.80	42.80	42.90	42.65	43.60	1,165,536	50,098,913	42.984	26.90	26.90	26.96	26.81	27.40	1,854,489	27.015	-1.04%
2018-02-09	0	43.25	43.15	43.25	42.30	43.60	1,240,313	53,377,812	43.036	27.18	27.12	27.18	26.59	27.40	1,973,467	27.048	-0.57%
2018-02-08	0	43.50	43.50	43.55	43.00	43.95	1,160,665	50,450,067	43.467	27.34	27.34	27.37	27.03	27.62	1,846,738	27.318	0.00%
2018-02-07	0	43.50	43.50	43.55	43.00	44.70	1,988,895	86,558,924	43.521	27.34	27.34	27.37	27.03	28.09	3,164,538	27.353	-0.34%
2018-02-06	0	43.65	43.65	43.70	43.20	44.50	1,485,040	64,883,499	43.691	27.43	27.43	27.47	27.15	27.97	2,362,853	27.460	-2.35%
2018-02-05	0	44.70	44.65	44.75	44.20	45.10	1,085,438	48,658,591	44.829	28.09	28.06	28.13	27.78	28.35	1,727,044	28.174	-1.22%
2018-02-02	0	45.25	45.25	45.30	44.05	46.00	1,399,729	63,430,842	45.317	28.44	28.44	28.47	27.69	28.91	2,227,114	28.481	1.91%
2018-02-01	0	44.40	44.40	44.45	43.60	44.95	2,231,063	98,997,061	44.372	27.91	27.91	27.94	27.40	28.25	3,549,853	27.888	1.60%
2018-01-31	0	43.70	43.60	43.70	43.20	44.55	3,126,678	136,847,609	43.768	27.47	27.40	27.47	27.15	28.00	4,974,869	27.508	-1.35%
2018-01-30	0	44.30	44.30	44.35	43.55	44.95	1,828,998	81,331,870	44.468	27.84	27.84	27.87	27.37	28.25	2,910,125	27.948	0.11%
2018-01-29	0	44.25	44.25	44.40	44.15	44.90	478,658	21,229,078	44.351	27.81	27.81	27.91	27.75	28.22	761,595	27.875	-1.56%
2018-01-26	0	44.95	44.90	44.95	44.75	45.50	1,064,651	47,928,098	45.018	28.25	28.22	28.25	28.13	28.60	1,693,970	28.293	-1.10%
2018-01-25	0	45.45	45.45	45.50	45.15	45.95	1,413,673	64,343,450	45.515	28.57	28.57	28.60	28.38	28.88	2,249,300	28.606	-1.20%
2018-01-24	0	46.00	45.95	46.00	45.35	46.00	1,146,775	52,500,527	45.781	28.91	28.88	28.91	28.50	28.91	1,824,638	28.773	1.10%
2018-01-23	0	45.50	45.40	45.50	44.50	45.50	1,053,394	47,631,779	45.217	28.60	28.53	28.60	27.97	28.60	1,676,059	28.419	1.34%
2018-01-22	0	44.90	44.75	44.90	44.65	45.50	881,202	39,607,324	44.947	28.22	28.13	28.22	28.06	28.60	1,402,084	28.249	-0.88%
2018-01-19	0	45.30	45.25	45.30	44.05	45.30	1,121,178	50,394,343	44.948	28.47	28.44	28.47	27.69	28.47	1,783,910	28.249	0.55%
2018-01-18	0	45.05	44.95	45.05	44.20	45.05	1,032,937	46,230,256	44.756	28.31	28.25	28.31	27.78	28.31	1,643,510	28.129	0.22%
2018-01-17	0	44.95	44.90	44.95	44.15	44.95	1,153,257	51,485,867	44.644	28.25	28.22	28.25	27.75	28.25	1,834,951	28.058	1.35%
2018-01-16	0	44.35	44.25	44.35	43.85	44.40	691,948	30,567,003	44.175	27.87	27.81	27.87	27.56	27.91	1,100,961	27.764	1.37%
2018-01-15	0	43.75	43.70	43.75	43.55	44.55	620,652	27,324,606	44.026	27.50	27.47	27.50	27.37	28.00	987,522	27.670	-1.13%
2018-01-12	0	44.25	44.20	44.25	43.50	44.25	577,760	25,440,585	44.033	27.81	27.78	27.81	27.34	27.81	919,276	27.675	1.72%
2018-01-11	0	43.50	43.45	43.55	42.95	43.75	508,495	22,063,016	43.389	27.34	27.31	27.37	26.99	27.50	809,068	27.270	-1.02%
2018-01-10	0	43.95	43.90	43.95	43.55	44.20	772,323	33,903,479	43.898	27.62	27.59	27.62	27.37	27.78	1,228,846	27.590	-0.57%
2018-01-09	0	44.20	44.15	44.20	43.55	44.25	633,584	27,908,036	44.048	27.78	27.75	27.78	27.37	27.81	1,008,098	27.684	0.23%
2018-01-08	0	44.10	44.05	44.10	42.15	44.35	885,579	38,807,780	43.822	27.72	27.69	27.72	26.49	27.87	1,409,048	27.542	1.03%
2018-01-05	0	43.65	43.45	43.65	42.55	43.65	1,518,085	65,319,973	43.028	27.43	27.31	27.43	26.74	27.43	2,415,431	27.043	2.11%
2018-01-04	0	42.75	42.70	42.75	41.80	42.95	1,185,751	50,469,662	42.563	26.87	26.84	26.87	26.27	26.99	1,886,653	26.751	2.03%
2018-01-03	0	41.90	41.85	41.90	41.60	42.00	425,651	17,825,536	41.878	26.33	26.30	26.33	26.15	26.40	677,255	26.320	0.36%
2018-01-02	0	41.75	41.75	41.80	41.40	41.80	1,154,593	47,932,761	41.515	26.24	26.24	26.27	26.02	26.27	1,837,077	26.092	0.72%
2017-12-29	0	41.45	41.30	41.45	41.15	41.65	349,385	14,464,919	41.401	26.05	25.96	26.05	25.86	26.18	555,908	26.020	-0.84%
2017-12-28	0	41.80	41.60	41.80	41.35	41.80	202,471	8,440,771	41.689	26.27	26.15	26.27	25.99	26.27	322,152	26.201	0.60%
2017-12-27	0	41.55	41.50	41.55	41.00	41.80	321,000	13,338,075	41.552	26.11	26.08	26.11	25.77	26.27	510,744	26.115	1.34%
2017-12-22	0	41.00	41.00	41.05	40.90	41.10	369,000	15,132,450	41.009	25.77	25.77	25.80	25.71	25.83	587,117	25.774	0.37%
2017-12-21	0	40.85	40.85	41.05	40.85	41.30	392,236	16,073,272	40.979	25.67	25.67	25.80	25.67	25.96	624,088	25.755	-1.45%
2017-12-20	0	41.45	41.45	41.50	41.40	41.90	505,144	21,030,450	41.633	26.05	26.05	26.08	26.02	26.33	803,736	26.166	-1.19%
2017-12-19	0	41.95	41.90	41.95	40.95	42.10	473,954	19,742,771	41.655	26.37	26.33	26.37	25.74	26.46	754,110	26.180	0.12%
2017-12-18	0	41.90	41.75	41.90	40.80	41.95	676,490	28,160,016	41.627	26.33	26.24	26.33	25.64	26.37	1,076,366	26.162	3.71%
2017-12-15	0	40.40	40.40	40.60	40.20	41.10	1,787,210	72,390,062	40.505	25.39	25.39	25.52	25.27	25.83	2,843,636	25.457	-2.18%
2017-12-14	0	41.30	41.30	41.35	40.80	41.40	645,282	26,570,387	41.176	25.96	25.96	25.99	25.64	26.02	1,026,711	25.879	0.73%
2017-12-13	0	41.00	40.95	41.00	40.55	41.30	931,772	38,171,042	40.966	25.77	25.74	25.77	25.49	25.96	1,482,546	25.747	-1.68%
2017-12-12	0	41.70	41.70	41.80	41.15	41.95	562,509	23,372,620	41.551	26.21	26.21	26.27	25.86	26.37	895,010	26.114	-0.12%
2017-12-11	0	41.75	41.75	41.90	41.35	42.30	523,504	21,914,767	41.862	26.24	26.24	26.33	25.99	26.59	832,949	26.310	-1.07%
2017-12-08	0	42.20	42.15	42.20	41.80	42.50	743,213	31,390,090	42.236	26.52	26.49	26.52	26.27	26.71	1,182,529	26.545	1.32%
2017-12-07	0	41.65	41.65	41.75	41.60	42.95	952,329	39,968,922	41.970	26.18	26.18	26.24	26.15	26.99	1,515,254	26.378	-2.69%
2017-12-06	0	42.80	42.70	42.80	41.60	42.85	1,336,953	56,558,706	42.304	26.90	26.84	26.90	26.15	26.93	2,127,231	26.588	1.78%
2017-12-05	0	42.05	42.00	42.05	41.70	42.20	707,965	29,756,027	42.030	26.43	26.40	26.43	26.21	26.52	1,126,446	26.416	1.08%
2017-12-04	0	41.60	41.60	41.65	41.50	42.20	655,338	27,359,325	41.748	26.15	26.15	26.18	26.08	26.52	1,042,711	26.239	-1.30%
2017-12-01	0	42.15	42.05	42.15	41.75	42.20	1,270,354	53,340,731	41.989	26.49	26.43	26.49	26.24	26.52	2,021,265	26.390	0.72%
2017-11-30	0	41.85	41.75	41.85	40.00	42.05	1,854,813	76,863,337	41.440	26.30	26.24	26.30	25.14	26.43	2,951,200	26.045	4.62%
2017-11-29	0	40.00	40.00	40.05	39.85	41.00	1,435,831	57,584,635	40.105	25.14	25.14	25.17	25.05	25.77	2,284,556	25.206	-2.32%
2017-11-28	0	40.95	40.90	40.95	40.10	41.25	1,507,636	61,372,939	40.708	25.74	25.71	25.74	25.20	25.93	2,398,805	25.585	0.49%
2017-11-27	0	40.75	40.70	40.75	40.05	41.00	1,430,200	58,150,390	40.659	25.61	25.58	25.61	25.17	25.77	2,275,596	25.554	2.52%
2017-11-24	0	39.75	39.70	39.75	39.60	40.75	866,952	34,560,179	39.864	24.98	24.95	24.98	24.89	25.61	1,379,411	25.054	0.51%
2017-11-23	0	39.55	39.45	39.55	39.10	39.55	910,890	35,902,061	39.414	24.86	24.79	24.86	24.57	24.86	1,449,320	24.772	0.13%
2017-11-22	0	39.50	39.40	39.50	39.15	39.60	1,035,209	40,755,131	39.369	24.83	24.76	24.83	24.61	24.89	1,647,125	24.743	1.02%
2017-11-21	0	39.10	39.00	39.15	38.60	39.45	817,041	31,816,430	38.941	24.57	24.51	24.61	24.26	24.79	1,299,997	24.474	-0.76%
2017-11-20	0	39.40	39.25	39.40	39.00	39.60	614,746	24,168,842	39.315	24.76	24.67	24.76	24.51	24.89	978,125	24.709	0.00%
2017-11-17	0	39.40	39.20	39.40	39.10	39.55	647,903	25,451,733	39.283	24.76	24.64	24.76	24.57	24.86	1,030,881	24.689	-0.51%
2017-11-16	0	39.60	39.60	39.65	39.35	40.95	1,125,971	44,916,909	39.892	24.89	24.89	24.92	24.73	25.74	1,791,537	25.072	-3.53%
2017-11-15	0	41.05	40.90	41.05	40.15	41.25	1,327,111	53,993,016	40.685	25.80	25.71	25.80	25.23	25.93	2,111,571	25.570	0.86%
2017-11-14	0	40.70	40.65	40.70	40.15	41.40	1,501,897	61,230,866	40.769	25.58	25.55	25.58	25.23	26.02	2,389,674	25.623	-2.40%
2017-11-13	0	41.70	41.65	41.70	40.45	41.70	1,201,944	49,538,086	41.215	26.21	26.18	26.21	25.42	26.21	1,912,418	25.903	2.08%
2017-11-10	0	40.85	40.65	40.85	40.20	40.85	743,992	30,200,944	40.593	25.67	25.55	25.67	25.27	25.67	1,183,768	25.513	0.74%
2017-11-09	0	40.55	40.45	40.55	39.95	41.00	1,217,541	49,148,639	40.367	25.49	25.42	25.49	25.11	25.77	1,937,234	25.371	0.00%
2017-11-08	0	40.55	40.55	40.65	40.00	42.00	1,108,713	44,979,181	40.569	25.49	25.49	25.55	25.14	26.40	1,764,077	25.497	-1.58%
2017-11-07	0	41.20	41.00	41.20	38.45	41.20	2,251,818	90,224,262	40.067	25.89	25.77	25.89	24.17	25.89	3,582,876	25.182	7.43%
2017-11-06	0	38.35	38.35	38.45	38.05	38.60	1,012,044	38,839,100	38.377	24.10	24.10	24.17	23.91	24.26	1,610,267	24.120	0.00%
2017-11-03	0	38.35	38.25	38.35	38.10	38.35	331,920	12,706,571	38.282	24.10	24.04	24.10	23.95	24.10	528,119	24.060	0.00%
2017-11-02	0	38.35	38.20	38.35	38.05	38.35	667,646	25,539,032	38.252	24.10	24.01	24.10	23.91	24.10	1,062,294	24.041	0.52%
2017-11-01	0	38.15	38.10	38.15	37.90	38.25	1,816,273	69,038,526	38.011	23.98	23.95	23.98	23.82	24.04	2,889,879	23.890	1.19%
2017-10-31	0	37.70	37.70	37.75	37.65	38.10	842,671	31,826,879	37.769	23.69	23.69	23.73	23.66	23.95	1,340,777	23.738	-0.66%
2017-10-30	0	37.95	37.80	37.95	37.65	37.95	316,763	11,989,000	37.848	23.85	23.76	23.85	23.66	23.85	504,003	23.788	0.40%
2017-10-27	0	37.80	37.80	37.85	37.70	38.15	1,003,340	37,977,390	37.851	23.76	23.76	23.79	23.69	23.98	1,596,418	23.789	-0.13%
2017-10-26	0	37.85	37.85	37.90	37.70	37.90	621,876	23,512,531	37.809	23.79	23.79	23.82	23.69	23.82	989,469	23.763	-0.53%
2017-10-25	0	38.05	37.95	38.05	37.70	38.20	558,611	21,164,937	37.889	23.91	23.85	23.91	23.69	24.01	888,808	23.813	0.93%
2017-10-24	0	37.70	37.50	37.70	37.40	37.75	1,090,514	41,016,465	37.612	23.69	23.57	23.69	23.51	23.73	1,735,121	23.639	-0.13%
2017-10-23	0	37.75	37.70	37.75	37.60	37.80	773,056	29,181,484	37.748	23.73	23.69	23.73	23.63	23.76	1,230,012	23.725	-0.53%
2017-10-20	0	37.95	37.95	38.00	37.50	38.20	1,014,342	38,394,248	37.851	23.85	23.85	23.88	23.57	24.01	1,613,923	23.789	1.07%
2017-10-19	0	37.55	37.55	37.60	37.50	37.90	1,567,635	59,053,036	37.670	23.60	23.60	23.63	23.57	23.82	2,494,270	23.675	-0.40%
2017-10-18	0	37.70	37.65	37.70	37.50	37.85	1,296,258	48,929,257	37.747	23.69	23.66	23.69	23.57	23.79	2,062,481	23.723	-0.66%
2017-10-17	0	37.95	37.80	37.95	37.60	38.00	928,932	35,050,264	37.732	23.85	23.76	23.85	23.63	23.88	1,478,027	23.714	0.93%
2017-10-16	0	37.60	37.60	37.65	37.40	37.80	1,062,592	39,857,211	37.509	23.63	23.63	23.66	23.51	23.76	1,690,694	23.574	0.27%
2017-10-13	0	37.50	37.50	37.55	37.25	37.70	1,061,000	39,857,738	37.566	23.57	23.57	23.60	23.41	23.69	1,688,161	23.610	-0.13%
2017-10-12	0	37.55	37.55	37.70	37.55	37.85	922,850	34,728,928	37.632	23.60	23.60	23.69	23.60	23.79	1,468,350	23.652	-0.27%
2017-10-11	0	37.65	37.55	37.65	37.50	37.85	288,784	10,859,899	37.606	23.66	23.60	23.66	23.57	23.79	459,485	23.635	-0.13%
2017-10-10	0	37.70	37.55	37.70	37.35	37.70	433,883	16,302,740	37.574	23.69	23.60	23.69	23.47	23.69	690,353	23.615	0.67%
2017-10-09	0	37.45	37.40	37.45	37.20	37.75	394,000	14,741,525	37.415	23.54	23.51	23.54	23.38	23.73	626,895	23.515	-0.13%
2017-10-06	0	37.50	37.50	37.55	37.10	37.80	1,234,840	46,290,815	37.487	23.57	23.57	23.60	23.32	23.76	1,964,758	23.561	0.00%
2017-10-04	0	37.50	37.40	37.50	37.25	37.65	521,125	19,522,587	37.462	23.57	23.51	23.57	23.41	23.66	829,164	23.545	0.67%
2017-10-03	0	37.25	37.20	37.30	36.25	37.35	1,031,099	38,015,467	36.869	23.41	23.38	23.44	22.78	23.47	1,640,585	23.172	1.36%
2017-09-29	0	36.75	36.75	36.90	36.45	36.95	759,478	27,869,188	36.695	23.10	23.10	23.19	22.91	23.22	1,208,408	23.063	0.68%
2017-09-28	0	36.50	36.50	36.70	36.50	36.90	402,028	14,721,855	36.619	22.94	22.94	23.07	22.94	23.19	639,668	23.015	-0.14%
2017-09-27	0	36.55	36.55	36.60	36.50	37.20	845,602	30,978,535	36.635	22.97	22.97	23.00	22.94	23.38	1,345,440	23.025	-1.08%
2017-09-26	0	36.95	36.90	36.95	36.65	37.40	482,629	17,833,652	36.951	23.22	23.19	23.22	23.03	23.51	767,913	23.224	-0.27%
2017-09-25	0	37.05	36.95	37.05	36.40	37.25	567,829	20,938,385	36.874	23.29	23.22	23.29	22.88	23.41	903,475	23.175	0.00%
2017-09-22	0	37.05	37.05	37.10	36.75	37.35	772,690	28,539,731	36.936	23.29	23.29	23.32	23.10	23.47	1,229,430	23.214	-0.94%
2017-09-21	0	37.40	37.35	37.40	37.05	38.10	1,912,327	71,711,730	37.500	23.51	23.47	23.51	23.29	23.95	3,042,711	23.568	-1.45%
2017-09-20	0	37.95	37.90	38.00	37.50	38.15	580,426	21,966,632	37.846	23.85	23.82	23.88	23.57	23.98	923,518	23.786	-0.39%
2017-09-19	0	38.10	38.05	38.10	37.45	38.20	779,665	29,587,610	37.949	23.95	23.91	23.95	23.54	24.01	1,240,528	23.851	-0.13%
2017-09-18	0	38.15	38.15	38.20	37.95	38.20	535,183	20,383,440	38.087	23.98	23.98	24.01	23.85	24.01	851,532	23.937	0.39%
2017-09-15	0	38.00	38.00	38.05	37.30	38.05	4,479,318	169,405,393	37.819	23.88	23.88	23.91	23.44	23.91	7,127,059	23.769	1.20%
2017-09-14	0	37.55	37.55	37.60	36.85	37.90	1,711,190	64,136,131	37.480	23.60	23.60	23.63	23.16	23.82	2,722,681	23.556	1.35%
2017-09-13	0	37.05	37.05	37.10	36.85	37.35	902,492	33,435,801	37.048	23.29	23.29	23.32	23.16	23.47	1,435,958	23.285	0.14%
2017-09-12	0	37.00	37.00	37.05	36.40	37.15	805,840	29,741,656	36.908	23.25	23.25	23.29	22.88	23.35	1,282,175	23.196	-0.13%
2017-09-11	0	37.05	36.95	37.05	36.95	37.30	479,698	17,788,389	37.082	23.29	23.22	23.29	23.22	23.44	763,249	23.306	-0.40%
2017-09-08	0	37.20	37.20	37.25	36.70	37.35	816,868	30,388,581	37.201	23.38	23.38	23.41	23.07	23.47	1,299,722	23.381	1.09%
2017-09-07	0	36.80	36.70	36.80	36.60	36.95	1,018,361	37,435,679	36.761	23.13	23.07	23.13	23.00	23.22	1,620,318	23.104	0.68%
2017-09-06	0	36.55	36.45	36.55	35.95	36.65	1,148,122	41,752,126	36.366	22.97	22.91	22.97	22.59	23.03	1,826,781	22.856	0.97%
2017-09-05	0	36.20	36.15	36.20	36.05	36.30	399,414	14,424,168	36.113	22.75	22.72	22.75	22.66	22.81	635,509	22.697	0.42%
2017-09-04	0	36.05	36.05	36.10	35.70	36.25	801,043	28,901,127	36.079	22.66	22.66	22.69	22.44	22.78	1,274,542	22.676	-0.28%
2017-09-01	0	36.15	36.05	36.15	35.95	36.30	798,797	28,845,801	36.112	22.72	22.66	22.72	22.59	22.81	1,270,969	22.696	-0.14%
2017-08-31	0	36.20	36.15	36.20	35.90	36.30	1,858,877	67,073,295	36.083	22.75	22.72	22.75	22.56	22.81	2,957,666	22.678	0.42%
2017-08-30	0	36.05	36.00	36.05	35.65	36.05	622,510	22,363,606	35.925	22.66	22.63	22.66	22.41	22.66	990,478	22.579	0.70%
2017-08-29	0	35.80	35.80	35.85	35.75	36.05	332,108	11,917,189	35.883	22.50	22.50	22.53	22.47	22.66	528,418	22.553	-0.56%
2017-08-28	0	36.00	35.95	36.00	35.85	36.40	537,149	19,370,733	36.062	22.63	22.59	22.63	22.53	22.88	854,660	22.665	-0.55%
2017-08-25	0	36.20	36.20	36.30	35.90	36.50	950,866	34,407,369	36.185	22.75	22.75	22.81	22.56	22.94	1,512,926	22.742	0.00%
2017-08-24	0	36.20	36.20	36.25	36.10	36.85	799,286	29,122,405	36.436	22.75	22.75	22.78	22.69	23.16	1,271,747	22.900	0.14%
2017-08-22	0	36.15	36.10	36.15	35.90	36.25	534,124	19,262,825	36.064	22.72	22.69	22.72	22.56	22.78	849,847	22.666	0.56%
2017-08-21	0	35.95	35.90	35.95	35.70	36.15	957,248	34,356,664	35.891	22.59	22.56	22.59	22.44	22.72	1,523,081	22.557	0.98%
2017-08-18	0	35.60	35.60	35.90	35.60	36.50	2,364,693	84,818,978	35.869	22.37	22.37	22.56	22.37	22.94	3,762,472	22.543	-2.86%
2017-08-17	0	36.65	36.50	36.65	36.30	36.90	1,047,701	38,263,984	36.522	23.03	22.94	23.03	22.81	23.19	1,667,001	22.954	0.30%
2017-08-16	0	36.80	36.75	36.80	36.45	37.10	1,031,283	37,945,621	36.795	22.97	22.93	22.97	22.75	23.15	1,652,554	22.962	0.14%
2017-08-15	0	36.75	36.55	36.75	36.55	37.30	933,968	34,425,899	36.860	22.93	22.81	22.93	22.81	23.28	1,496,614	23.003	-1.21%
2017-08-14	0	37.20	37.10	37.20	36.80	37.30	849,123	31,522,128	37.123	23.21	23.15	23.21	22.97	23.28	1,360,656	23.167	1.36%
2017-08-11	0	36.70	36.50	36.70	36.15	36.85	1,011,318	36,971,325	36.558	22.90	22.78	22.90	22.56	23.00	1,620,561	22.814	-0.68%
2017-08-10	0	36.95	36.70	36.95	36.35	36.95	782,396	28,779,166	36.783	23.06	22.90	23.06	22.68	23.06	1,253,731	22.955	0.96%
2017-08-09	0	36.60	36.50	36.60	36.00	36.80	938,246	34,061,437	36.303	22.84	22.78	22.84	22.47	22.97	1,503,469	22.655	0.83%
2017-08-08	0	36.30	36.20	36.30	36.10	36.55	1,289,861	46,725,093	36.225	22.65	22.59	22.65	22.53	22.81	2,066,906	22.606	-0.55%
2017-08-07	0	36.50	36.40	36.50	36.05	37.10	2,111,710	76,726,273	36.334	22.78	22.72	22.78	22.50	23.15	3,383,857	22.674	-2.01%
2017-08-04	0	37.25	37.20	37.35	37.15	37.90	901,050	33,680,451	37.379	23.25	23.21	23.31	23.18	23.65	1,443,865	23.327	-1.32%
2017-08-03	0	37.75	37.60	37.75	37.40	37.80	543,331	20,471,846	37.678	23.56	23.46	23.56	23.34	23.59	870,647	23.513	0.53%
2017-08-02	0	37.55	37.55	37.60	37.55	37.90	476,145	17,930,804	37.658	23.43	23.43	23.46	23.43	23.65	762,987	23.501	-0.40%
2017-08-01	0	37.70	37.60	37.70	37.30	37.80	923,199	34,715,045	37.603	23.53	23.46	23.53	23.28	23.59	1,479,357	23.466	-0.26%
2017-07-31	0	37.80	37.70	37.80	37.15	37.80	1,811,055	68,193,517	37.654	23.59	23.53	23.59	23.18	23.59	2,902,080	23.498	1.75%
2017-07-28	0	37.15	37.10	37.15	36.90	37.40	1,045,800	38,883,416	37.181	23.18	23.15	23.18	23.03	23.34	1,675,816	23.203	-0.13%
2017-07-27	0	37.20	37.15	37.20	36.75	37.45	1,595,340	59,289,240	37.164	23.21	23.18	23.21	22.93	23.37	2,556,413	23.192	1.36%
2017-07-26	0	36.70	36.60	36.70	36.50	37.00	702,407	25,763,865	36.679	22.90	22.84	22.90	22.78	23.09	1,125,555	22.890	-0.81%
2017-07-25	0	37.00	36.70	37.00	36.40	37.00	1,325,094	48,609,818	36.684	23.09	22.90	23.09	22.72	23.09	2,123,364	22.893	0.54%
2017-07-24	0	36.80	36.75	36.80	36.55	37.20	2,258,936	83,144,133	36.807	22.97	22.93	22.97	22.81	23.21	3,619,776	22.969	-0.14%
2017-07-21	0	36.85	36.80	36.85	36.75	36.95	623,005	22,942,508	36.826	23.00	22.97	23.00	22.93	23.06	998,319	22.981	0.00%
2017-07-20	0	36.85	36.80	36.85	36.80	37.00	549,000	20,252,300	36.889	23.00	22.97	23.00	22.97	23.09	879,731	23.021	0.14%
2017-07-19	0	36.80	36.70	36.80	36.65	36.85	735,060	27,011,780	36.748	22.97	22.90	22.97	22.87	23.00	1,177,879	22.933	0.27%
2017-07-18	0	36.70	36.55	36.70	36.40	36.70	434,060	15,891,122	36.610	22.90	22.81	22.90	22.72	22.90	695,549	22.847	0.69%
2017-07-17	0	36.45	36.45	36.55	36.40	36.75	521,364	19,065,408	36.568	22.75	22.75	22.81	22.72	22.93	835,447	22.821	0.41%
2017-07-14	0	36.30	36.30	36.40	36.15	36.50	472,193	17,149,574	36.319	22.65	22.65	22.72	22.56	22.78	756,654	22.665	0.00%
2017-07-13	0	36.30	36.20	36.30	36.15	36.45	879,872	31,931,203	36.291	22.65	22.59	22.65	22.56	22.75	1,409,929	22.647	0.41%
2017-07-12	0	36.15	36.10	36.20	35.95	36.35	820,426	29,689,824	36.188	22.56	22.53	22.59	22.43	22.68	1,314,671	22.583	-0.14%
2017-07-11	0	36.20	36.15	36.20	36.00	36.80	2,388,086	86,584,607	36.257	22.59	22.56	22.59	22.47	22.97	3,826,729	22.626	-1.50%
2017-07-10	0	36.75	36.75	36.90	36.65	37.05	758,173	27,931,081	36.840	22.93	22.93	23.03	22.87	23.12	1,214,915	22.990	-0.68%
2017-07-07	0	37.00	36.80	37.00	36.85	37.25	524,486	19,419,514	37.026	23.09	22.97	23.09	23.00	23.25	840,450	23.106	0.41%
2017-07-06	0	36.85	36.85	37.00	36.75	37.20	827,180	30,550,110	36.933	23.00	23.00	23.09	22.93	23.21	1,325,494	23.048	-0.41%
2017-07-05	0	37.00	37.00	37.05	36.90	37.05	514,277	19,023,840	36.991	23.09	23.09	23.12	23.03	23.12	824,090	23.085	-0.40%
2017-07-04	0	37.15	37.00	37.15	36.50	37.50	520,266	19,268,335	37.036	23.18	23.09	23.18	22.78	23.40	833,687	23.112	-0.54%
2017-07-03	0	37.35	37.30	37.35	37.05	37.50	1,114,628	41,539,077	37.267	23.31	23.28	23.31	23.12	23.40	1,786,108	23.257	0.27%
2017-06-30	0	37.25	37.20	37.25	36.80	37.25	786,746	29,173,377	37.081	23.25	23.21	23.25	22.97	23.25	1,260,702	23.141	0.68%
2017-06-29	0	37.00	37.00	37.10	36.90	37.25	433,644	16,054,884	37.023	23.09	23.09	23.15	23.03	23.25	694,882	23.104	0.00%
2017-06-28	0	37.00	37.00	37.30	36.85	37.30	842,429	31,238,346	37.081	23.09	23.09	23.28	23.00	23.28	1,349,929	23.141	-0.54%
2017-06-27	0	37.20	37.20	37.25	37.10	37.55	712,400	26,556,622	37.278	23.21	23.21	23.25	23.15	23.43	1,141,568	23.263	-0.93%
2017-06-26	0	37.55	37.35	37.55	37.30	37.60	274,938	10,286,422	37.414	23.43	23.31	23.43	23.28	23.46	440,568	23.348	0.13%
2017-06-23	0	37.50	37.45	37.55	37.30	37.60	504,000	18,871,950	37.444	23.40	23.37	23.43	23.28	23.46	807,622	23.367	0.40%
2017-06-22	0	37.35	37.35	37.45	37.25	37.80	609,658	22,878,686	37.527	23.31	23.31	23.37	23.25	23.59	976,931	23.419	-0.66%
2017-06-21	0	37.60	37.35	37.60	37.05	37.80	447,724	16,774,362	37.466	23.46	23.31	23.46	23.12	23.59	717,444	23.381	0.13%
2017-06-20	0	37.55	37.55	37.65	37.50	37.90	433,551	16,297,547	37.591	23.43	23.43	23.50	23.40	23.65	694,733	23.459	-1.18%
2017-06-19	0	38.00	37.90	38.00	37.65	38.00	259,053	9,814,023	37.884	23.71	23.65	23.71	23.50	23.71	415,113	23.642	0.80%
2017-06-16	0	37.70	37.70	37.90	37.55	37.95	1,341,493	50,606,735	37.724	23.53	23.53	23.65	23.43	23.68	2,149,642	23.542	-0.79%
2017-06-15	0	38.00	37.70	38.00	37.15	38.00	1,135,360	42,790,908	37.689	23.71	23.53	23.71	23.18	23.71	1,819,329	23.520	0.13%
2017-06-14	0	37.95	37.80	37.95	37.15	37.95	761,700	28,703,490	37.683	23.68	23.59	23.68	23.18	23.68	1,220,567	23.517	0.66%
2017-06-13	0	37.70	37.50	37.70	37.25	37.70	493,138	18,503,640	37.522	23.53	23.40	23.53	23.25	23.53	790,217	23.416	0.40%
2017-06-12	0	37.55	37.55	37.60	37.50	38.00	572,543	21,530,583	37.605	23.43	23.43	23.46	23.40	23.71	917,457	23.468	-1.18%
2017-06-09	0	38.00	37.85	38.00	37.45	38.00	986,987	37,316,795	37.809	23.71	23.62	23.71	23.37	23.71	1,581,573	23.595	0.00%
2017-06-08	0	38.00	37.80	38.00	37.45	38.00	1,139,393	43,190,177	37.906	23.71	23.59	23.71	23.37	23.71	1,825,792	23.656	1.20%
2017-06-07	0	37.55	37.50	37.55	37.20	37.80	1,982,027	74,357,311	37.516	23.43	23.40	23.43	23.21	23.59	3,176,050	23.412	0.13%
2017-06-06	0	37.50	37.45	37.50	36.55	37.70	1,606,807	60,090,666	37.398	23.40	23.37	23.40	22.81	23.53	2,574,788	23.338	2.32%
2017-06-05	0	36.65	36.55	36.65	36.30	36.85	688,272	25,194,171	36.605	22.87	22.81	22.87	22.65	23.00	1,102,904	22.843	0.83%
2017-06-02	0	36.35	36.35	36.40	36.35	36.60	324,663	11,843,930	36.481	22.68	22.68	22.72	22.68	22.84	520,248	22.766	-0.68%
2017-06-01	0	36.60	36.35	36.60	36.15	36.60	1,189,050	43,412,578	36.510	22.84	22.68	22.84	22.56	22.84	1,905,364	22.784	-0.54%
2017-05-31	0	36.80	36.75	36.80	35.80	36.80	1,882,497	68,876,658	36.588	22.97	22.93	22.97	22.34	22.97	3,016,561	22.833	2.51%
2017-05-29	0	35.90	35.90	36.20	35.90	36.45	1,065,531	38,469,261	36.103	22.40	22.40	22.59	22.40	22.75	1,707,434	22.530	-0.55%
2017-05-26	0	36.10	36.10	36.15	36.00	36.25	450,573	16,275,924	36.123	22.53	22.53	22.56	22.47	22.62	722,010	22.543	0.56%
2017-05-25	0	35.90	35.90	36.00	35.90	36.30	932,224	33,628,995	36.074	22.40	22.40	22.47	22.40	22.65	1,493,819	22.512	-0.55%
2017-05-24	0	36.10	35.95	36.10	35.70	36.30	681,572	24,480,173	35.917	22.53	22.43	22.53	22.28	22.65	1,092,168	22.414	0.28%
2017-05-23	0	36.00	35.90	36.00	35.80	36.30	1,340,050	48,332,250	36.067	22.47	22.40	22.47	22.34	22.65	2,147,330	22.508	-0.69%
2017-05-22	0	36.25	36.20	36.25	36.10	36.50	653,196	23,733,025	36.334	22.62	22.59	22.62	22.53	22.78	1,046,698	22.674	1.26%
2017-05-19	0	35.80	35.80	36.05	35.80	36.70	1,950,202	70,218,706	36.006	22.34	22.34	22.50	22.34	22.90	3,125,053	22.470	-2.19%
2017-05-18	0	36.60	36.55	36.65	36.45	36.90	1,537,661	56,304,137	36.617	22.84	22.81	22.87	22.75	23.03	2,463,987	22.851	-0.27%
2017-05-17	0	36.70	36.65	36.70	36.45	36.80	744,191	27,281,259	36.659	22.90	22.87	22.90	22.75	22.97	1,192,510	22.877	0.27%
2017-05-16	0	36.60	36.55	36.60	36.20	37.00	1,747,882	63,887,618	36.551	22.84	22.81	22.84	22.59	23.09	2,800,850	22.810	-0.95%
2017-05-15	0	36.95	36.85	36.95	36.50	37.00	697,203	25,734,242	36.911	23.06	23.00	23.06	22.78	23.09	1,117,216	23.034	0.68%
2017-05-12	0	36.70	36.65	36.70	36.50	37.00	659,158	24,197,386	36.710	22.90	22.87	22.90	22.78	23.09	1,056,251	22.909	-0.41%
2017-05-11	0	36.85	36.85	37.00	36.75	37.40	1,055,231	39,037,674	36.994	23.00	23.00	23.09	22.93	23.34	1,690,929	23.087	0.00%
2017-05-10	0	36.85	36.85	37.00	36.65	37.35	1,812,617	67,119,007	37.029	23.00	23.00	23.09	22.87	23.31	2,904,583	23.108	-0.27%
2017-05-09	0	36.95	36.80	36.95	36.45	36.95	1,371,412	50,297,472	36.676	23.06	22.97	23.06	22.75	23.06	2,197,585	22.888	0.41%
2017-05-08	0	36.80	36.65	36.80	36.40	36.80	747,211	27,435,091	36.717	22.97	22.87	22.97	22.72	22.97	1,197,350	22.913	0.96%
2017-05-05	0	36.45	36.45	36.50	36.35	36.70	466,571	17,015,153	36.469	22.75	22.75	22.78	22.68	22.90	747,645	22.758	-0.27%
2017-05-04	0	36.55	36.50	36.55	36.20	36.95	1,099,345	40,153,289	36.525	22.81	22.78	22.81	22.59	23.06	1,761,618	22.793	-0.54%
2017-05-02	0	36.75	36.65	36.75	36.45	37.00	968,682	35,543,049	36.692	22.93	22.87	22.93	22.75	23.09	1,552,240	22.898	0.14%
2017-04-28	0	36.70	36.50	36.70	36.20	37.00	1,472,303	53,830,635	36.562	22.90	22.78	22.90	22.59	23.09	2,359,255	22.817	-0.41%
2017-04-27	0	36.85	36.70	36.85	36.55	37.00	1,140,152	41,870,012	36.723	23.00	22.90	23.00	22.81	23.09	1,827,008	22.917	0.55%
2017-04-26	0	36.65	36.45	36.65	36.35	36.75	843,668	30,843,898	36.559	22.87	22.75	22.87	22.68	22.93	1,351,915	22.815	0.83%
2017-04-25	0	36.35	36.30	36.35	36.25	36.80	471,726	17,171,492	36.401	22.68	22.65	22.68	22.62	22.97	755,906	22.716	0.28%
2017-04-24	0	36.25	36.25	36.30	36.05	36.95	744,268	27,077,930	36.382	22.62	22.62	22.65	22.50	23.06	1,192,634	22.704	-1.36%
2017-04-21	0	36.75	36.75	36.90	36.65	37.20	1,831,465	67,742,721	36.988	22.93	22.93	23.03	22.87	23.21	2,934,786	23.083	-0.27%
2017-04-20	0	36.85	36.85	36.95	36.30	36.95	1,334,838	49,027,777	36.729	23.00	23.00	23.06	22.65	23.06	2,138,978	22.921	1.24%
2017-04-19	0	36.40	36.35	36.55	35.65	36.80	1,792,168	64,945,647	36.239	22.72	22.68	22.81	22.25	22.97	2,871,815	22.615	0.28%
2017-04-18	0	36.30	36.10	36.30	35.90	36.45	1,052,644	38,160,991	36.253	22.65	22.53	22.65	22.40	22.75	1,686,783	22.624	0.00%
2017-04-13	0	36.30	36.25	36.30	35.90	36.40	829,000	29,949,607	36.127	22.65	22.62	22.65	22.40	22.72	1,328,410	22.545	-0.41%
2017-04-12	0	36.45	36.35	36.45	35.50	36.45	1,320,842	47,642,634	36.070	22.75	22.68	22.75	22.15	22.75	2,116,550	22.510	2.39%
2017-04-11	0	35.60	35.60	35.75	35.50	36.55	1,240,988	44,430,362	35.802	22.22	22.22	22.31	22.15	22.81	1,988,590	22.343	-1.79%
2017-04-10	0	36.25	36.25	36.30	36.15	36.85	588,053	21,481,670	36.530	22.62	22.62	22.65	22.56	23.00	942,311	22.797	-1.36%
2017-04-07	0	36.75	36.65	36.80	36.20	36.80	717,622	26,243,583	36.570	22.93	22.87	22.97	22.59	22.97	1,149,936	22.822	0.41%
2017-04-06	0	36.60	36.60	36.65	36.20	36.60	1,528,342	55,697,499	36.443	22.84	22.84	22.87	22.59	22.84	2,449,054	22.742	0.97%
2017-04-05	0	36.25	36.20	36.25	36.05	36.50	1,821,667	66,054,420	36.260	22.62	22.59	22.62	22.50	22.78	2,919,085	22.628	0.14%
2017-04-03	0	36.20	36.15	36.20	35.25	36.20	1,140,168	40,826,226	35.807	22.59	22.56	22.59	22.00	22.59	1,827,034	22.346	2.70%
2017-03-31	0	35.25	35.25	35.30	35.05	35.45	1,673,933	59,049,592	35.276	22.00	22.00	22.03	21.87	22.12	2,682,352	22.014	0.71%
2017-03-30	0	35.00	34.90	35.00	34.75	35.25	962,290	33,613,460	34.931	21.84	21.78	21.84	21.69	22.00	1,541,998	21.799	-0.43%
2017-03-29	0	35.15	35.05	35.15	34.75	35.35	2,857,088	100,105,118	35.037	21.94	21.87	21.94	21.69	22.06	4,578,270	21.865	-0.14%
2017-03-28	0	35.20	35.20	35.25	35.10	36.00	1,268,483	44,884,974	35.385	21.97	21.97	22.00	21.90	22.47	2,032,649	22.082	-1.40%
2017-03-27	0	35.70	35.65	35.70	35.20	35.80	618,000	22,011,100	35.617	22.28	22.25	22.28	21.97	22.34	990,299	22.227	0.28%
2017-03-24	0	35.60	35.55	35.60	35.30	35.95	1,113,792	39,568,862	35.526	22.22	22.19	22.22	22.03	22.43	1,784,768	22.170	-0.97%
2017-03-23	0	35.95	35.90	35.95	35.70	36.35	877,940	31,531,240	35.915	22.43	22.40	22.43	22.28	22.68	1,406,833	22.413	-0.14%
2017-03-22	0	36.00	35.70	36.00	35.55	36.25	2,042,709	73,316,674	35.892	22.47	22.28	22.47	22.19	22.62	3,273,288	22.398	-1.10%
2017-03-21	0	36.40	36.40	36.50	36.10	36.55	921,000	33,518,750	36.394	22.72	22.72	22.78	22.53	22.81	1,475,834	22.712	-0.27%
2017-03-20	0	36.50	36.50	36.65	36.10	36.65	465,676	16,968,553	36.439	22.78	22.78	22.87	22.53	22.87	746,211	22.740	1.11%
2017-03-17	0	36.10	36.10	36.35	36.10	36.95	3,413,045	123,929,687	36.311	22.53	22.53	22.68	22.53	23.06	5,469,149	22.660	-1.63%
2017-03-16	0	36.70	36.65	36.70	36.30	36.75	1,162,220	42,529,595	36.593	22.90	22.87	22.90	22.65	22.93	1,862,371	22.836	0.96%
2017-03-15	0	36.35	36.25	36.35	35.50	36.35	1,198,344	43,314,374	36.145	22.68	22.62	22.68	22.15	22.68	1,920,257	22.557	1.25%
2017-03-14	0	35.90	35.70	35.90	35.35	36.25	808,749	28,865,381	35.691	22.40	22.28	22.40	22.06	22.62	1,295,960	22.273	-0.28%
2017-03-13	0	36.00	35.95	36.00	35.65	36.25	1,239,801	44,655,174	36.018	22.47	22.43	22.47	22.25	22.62	1,986,688	22.477	0.00%
2017-03-10	0	36.00	35.90	36.00	35.50	36.05	1,264,455	45,380,462	35.889	22.47	22.40	22.47	22.15	22.50	2,026,194	22.397	1.27%
2017-03-09	0	35.55	35.35	35.55	35.25	35.80	726,654	25,756,585	35.445	22.19	22.06	22.19	22.00	22.34	1,164,409	22.120	-0.56%
2017-03-08	0	35.75	35.70	35.75	35.15	35.75	1,552,236	55,153,166	35.531	22.31	22.28	22.31	21.94	22.31	2,487,342	22.174	1.85%
2017-03-07	0	35.10	35.00	35.10	34.65	35.25	932,137	32,613,901	34.988	21.90	21.84	21.90	21.62	22.00	1,493,680	21.835	0.40%
2017-03-06	0	36.05	36.05	36.10	35.65	36.30	785,954	28,305,793	36.015	21.82	21.82	21.85	21.57	21.97	1,298,700	21.795	0.56%
2017-03-03	0	35.85	35.80	35.85	35.60	36.30	655,440	23,500,774	35.855	21.70	21.67	21.70	21.54	21.97	1,083,040	21.699	-1.10%
2017-03-02	0	36.25	36.20	36.25	35.90	36.25	1,119,812	40,410,264	36.087	21.94	21.91	21.94	21.73	21.94	1,850,362	21.839	0.69%
2017-03-01	0	36.00	36.00	36.15	36.00	36.40	822,777	29,713,949	36.114	21.79	21.79	21.88	21.79	22.03	1,359,545	21.856	-0.55%
2017-02-28	0	36.20	36.10	36.20	35.70	36.20	1,487,181	53,599,232	36.041	21.91	21.85	21.91	21.61	21.91	2,457,398	21.811	0.00%
2017-02-27	0	36.20	36.05	36.20	35.85	36.30	587,142	21,183,008	36.078	21.91	21.82	21.91	21.70	21.97	970,185	21.834	-0.14%
2017-02-24	0	36.25	36.15	36.25	35.85	36.70	1,424,052	51,482,896	36.152	21.94	21.88	21.94	21.70	22.21	2,353,084	21.879	0.00%
2017-02-23	0	36.25	36.15	36.25	35.55	36.25	1,292,358	46,465,266	35.954	21.94	21.88	21.94	21.51	21.94	2,135,475	21.759	0.69%
2017-02-22	0	36.00	35.85	36.00	35.10	36.00	2,573,275	91,521,546	35.566	21.79	21.70	21.79	21.24	21.79	4,252,044	21.524	2.86%
2017-02-21	0	35.00	34.95	35.00	34.75	35.25	636,163	22,286,490	35.033	21.18	21.15	21.18	21.03	21.33	1,051,187	21.201	0.29%
2017-02-20	0	34.90	34.90	35.05	34.75	35.40	601,745	21,027,340	34.944	21.12	21.12	21.21	21.03	21.42	994,315	21.148	-1.13%
2017-02-17	0	35.30	35.00	35.30	34.65	35.30	1,581,087	55,396,832	35.037	21.36	21.18	21.36	20.97	21.36	2,612,567	21.204	1.44%
2017-02-16	0	34.80	34.80	35.00	34.70	35.40	1,288,700	45,032,850	34.944	21.06	21.06	21.18	21.00	21.42	2,129,430	21.148	-1.97%
2017-02-15	0	35.50	35.25	35.50	35.15	35.50	1,009,981	35,662,688	35.310	21.48	21.33	21.48	21.27	21.48	1,668,879	21.369	1.14%
2017-02-14	0	35.10	35.05	35.10	34.70	35.45	1,191,834	41,843,290	35.108	21.24	21.21	21.24	21.00	21.45	1,969,370	21.247	1.59%
2017-02-13	0	34.55	34.55	34.75	34.55	35.10	1,288,621	44,785,270	34.754	20.91	20.91	21.03	20.91	21.24	2,129,300	21.033	-1.57%
2017-02-10	0	35.10	35.05	35.10	35.00	35.35	2,274,342	79,833,541	35.102	21.24	21.21	21.24	21.18	21.39	3,758,092	21.243	0.00%
2017-02-09	0	35.10	35.05	35.10	35.00	35.60	1,937,784	68,159,673	35.174	21.24	21.21	21.24	21.18	21.54	3,201,968	21.287	-1.40%
2017-02-08	0	35.60	35.50	35.60	35.05	35.65	1,876,137	66,571,933	35.484	21.54	21.48	21.54	21.21	21.57	3,100,103	21.474	0.42%
2017-02-07	0	35.45	35.45	35.50	35.25	35.70	1,470,086	52,184,775	35.498	21.45	21.45	21.48	21.33	21.61	2,429,150	21.483	0.71%
2017-02-06	0	35.20	35.10	35.20	35.00	35.70	1,636,139	57,575,724	35.190	21.30	21.24	21.30	21.18	21.61	2,703,534	21.296	-1.26%
2017-02-03	0	35.65	35.45	35.65	35.05	35.70	926,521	32,866,260	35.473	21.57	21.45	21.57	21.21	21.61	1,530,971	21.468	0.71%
2017-02-02	0	35.40	35.40	35.50	35.25	35.65	642,424	22,747,392	35.409	21.42	21.42	21.48	21.33	21.57	1,061,533	21.429	-0.70%
2017-02-01	0	35.65	35.60	35.65	35.10	36.25	1,592,939	56,674,483	35.579	21.57	21.54	21.57	21.24	21.94	2,632,151	21.532	0.42%
2017-01-27	0	35.50	35.45	35.50	35.35	35.95	516,940	18,338,494	35.475	21.48	21.45	21.48	21.39	21.76	854,185	21.469	-1.39%
2017-01-26	0	36.00	35.80	36.00	35.45	36.00	936,016	33,443,838	35.730	21.79	21.67	21.79	21.45	21.79	1,546,660	21.623	1.41%
2017-01-25	0	35.50	35.35	35.50	35.05	35.70	1,061,782	37,590,210	35.403	21.48	21.39	21.48	21.21	21.61	1,754,474	21.425	-0.56%
2017-01-24	0	35.70	35.50	35.70	35.10	35.70	771,102	27,355,555	35.476	21.61	21.48	21.61	21.24	21.61	1,274,158	21.470	0.71%
2017-01-23	0	35.45	35.35	35.45	34.85	35.55	834,366	29,522,687	35.383	21.45	21.39	21.45	21.09	21.51	1,378,695	21.414	1.43%
2017-01-20	0	34.95	34.95	35.00	34.65	35.20	917,960	32,116,464	34.987	21.15	21.15	21.18	20.97	21.30	1,516,825	21.173	-1.27%
2017-01-19	0	35.40	35.20	35.40	34.90	35.50	1,269,402	44,681,087	35.199	21.42	21.30	21.42	21.12	21.48	2,097,543	21.302	1.58%
2017-01-18	0	34.85	34.85	35.00	34.85	35.70	949,698	33,402,080	35.171	21.09	21.09	21.18	21.09	21.61	1,569,268	21.285	-1.83%
2017-01-17	0	35.50	35.40	35.50	34.75	35.50	583,249	20,599,030	35.318	21.48	21.42	21.48	21.03	21.48	963,753	21.374	1.00%
2017-01-16	0	35.15	35.10	35.15	34.65	35.55	515,049	17,982,566	34.914	21.27	21.24	21.27	20.97	21.51	851,060	21.130	-0.85%
2017-01-13	0	35.45	35.40	35.45	34.90	35.50	797,365	28,203,731	35.371	21.45	21.42	21.45	21.12	21.48	1,317,555	21.406	1.14%
2017-01-12	0	35.05	35.05	35.10	35.00	35.80	1,813,658	64,140,000	35.365	21.21	21.21	21.24	21.18	21.67	2,996,864	21.402	-0.14%
2017-01-11	0	35.10	35.00	35.10	34.65	35.20	987,421	34,579,068	35.020	21.24	21.18	21.24	20.97	21.30	1,631,601	21.193	0.29%
2017-01-10	0	35.00	34.65	35.00	34.15	35.00	1,122,266	38,911,531	34.672	21.18	20.97	21.18	20.67	21.18	1,854,417	20.983	1.74%
2017-01-09	0	34.40	34.30	34.40	34.00	34.50	498,274	17,087,599	34.294	20.82	20.76	20.82	20.58	20.88	823,341	20.754	1.18%
2017-01-06	0	34.00	33.95	34.00	33.75	34.25	1,209,529	41,137,288	34.011	20.58	20.55	20.58	20.43	20.73	1,998,609	20.583	-0.58%
2017-01-05	0	34.20	34.15	34.20	33.65	34.20	904,480	30,761,590	34.010	20.70	20.67	20.70	20.36	20.70	1,494,550	20.583	0.59%
2017-01-04	0	34.00	33.95	34.00	33.25	34.00	1,099,747	37,034,854	33.676	20.58	20.55	20.58	20.12	20.58	1,817,207	20.380	1.19%
2017-01-03	0	33.60	33.55	33.60	32.15	33.80	1,606,906	53,384,636	33.222	20.33	20.30	20.33	19.46	20.46	2,655,230	20.105	4.84%
2016-12-30	0	32.05	32.05	32.10	32.05	32.45	321,209	10,334,120	32.173	19.40	19.40	19.43	19.40	19.64	530,761	19.470	0.00%
2016-12-29	0	32.05	32.00	32.05	31.90	32.15	956,956	30,625,880	32.003	19.40	19.37	19.40	19.31	19.46	1,581,261	19.368	-1.23%
2016-12-28	0	32.45	32.30	32.45	31.90	32.70	1,878,909	60,753,132	32.334	19.64	19.55	19.64	19.31	19.79	3,104,684	19.568	1.25%
2016-12-23	0	32.05	32.05	32.15	32.00	32.35	939,769	30,231,122	32.169	19.40	19.40	19.46	19.37	19.58	1,552,861	19.468	-0.62%
2016-12-22	0	32.25	32.25	32.30	31.90	32.45	774,476	25,017,333	32.302	19.52	19.52	19.55	19.31	19.64	1,279,734	19.549	-0.46%
2016-12-21	0	32.40	32.40	32.45	32.15	32.65	662,180	21,454,093	32.399	19.61	19.61	19.64	19.46	19.76	1,094,177	19.608	-0.31%
2016-12-20	0	32.50	32.45	32.50	32.30	33.00	774,934	25,176,690	32.489	19.67	19.64	19.67	19.55	19.97	1,280,490	19.662	-0.61%
2016-12-19	0	32.70	32.65	32.70	32.50	33.00	414,756	13,577,904	32.737	19.79	19.76	19.79	19.67	19.97	685,337	19.812	-0.76%
2016-12-16	0	32.95	32.85	32.95	32.40	33.15	2,042,125	67,058,033	32.837	19.94	19.88	19.94	19.61	20.06	3,374,379	19.873	0.46%
2016-12-15	0	32.80	32.80	32.85	32.70	33.30	1,410,786	46,402,583	32.891	19.85	19.85	19.88	19.79	20.15	2,331,164	19.905	-1.20%
2016-12-14	0	33.20	33.00	33.20	32.95	33.65	1,797,717	59,651,625	33.182	20.09	19.97	20.09	19.94	20.36	2,970,523	20.081	-1.19%
2016-12-13	0	33.60	33.40	33.60	32.70	33.60	1,399,441	46,533,390	33.251	20.33	20.21	20.33	19.79	20.33	2,312,417	20.123	0.45%
2016-12-12	0	33.45	33.35	33.45	33.15	33.50	1,222,654	40,778,229	33.352	20.24	20.18	20.24	20.06	20.27	2,020,297	20.184	0.60%
2016-12-09	0	33.25	33.25	33.40	33.20	34.50	3,135,697	105,825,770	33.749	20.12	20.12	20.21	20.09	20.88	5,181,383	20.424	-3.20%
2016-12-08	0	34.35	34.25	34.35	34.20	34.95	1,061,889	36,588,845	34.456	20.79	20.73	20.79	20.70	21.15	1,754,651	20.852	-1.58%
2016-12-07	0	34.90	34.75	34.90	34.55	35.00	1,775,478	61,722,948	34.764	21.12	21.03	21.12	20.91	21.18	2,933,776	21.039	1.31%
2016-12-06	0	34.45	34.25	34.45	34.05	34.55	2,639,567	90,655,373	34.345	20.85	20.73	20.85	20.61	20.91	4,361,584	20.785	0.88%
2016-12-05	0	34.15	34.15	34.30	33.95	34.60	1,627,354	55,699,372	34.227	20.67	20.67	20.76	20.55	20.94	2,689,018	20.714	-0.87%
2016-12-02	0	34.45	34.40	34.45	34.00	34.65	1,615,749	55,556,508	34.384	20.85	20.82	20.85	20.58	20.97	2,669,842	20.809	0.15%
2016-12-01	0	34.40	34.35	34.40	34.15	34.55	2,414,502	83,053,196	34.398	20.82	20.79	20.82	20.67	20.91	3,989,690	20.817	0.58%
2016-11-30	0	34.20	34.10	34.20	33.50	34.25	2,641,241	89,757,022	33.983	20.70	20.64	20.70	20.27	20.73	4,364,351	20.566	2.09%
2016-11-29	0	33.50	33.45	33.50	33.25	33.60	1,039,619	34,791,915	33.466	20.27	20.24	20.27	20.12	20.33	1,717,852	20.253	0.30%
2016-11-28	0	33.40	33.40	33.55	33.40	34.20	1,292,102	43,391,303	33.582	20.21	20.21	20.30	20.21	20.70	2,135,052	20.323	-1.62%
2016-11-25	0	33.95	33.90	33.95	33.70	34.00	1,925,190	65,209,881	33.872	20.55	20.52	20.55	20.39	20.58	3,181,158	20.499	0.59%
2016-11-24	0	33.75	33.75	33.80	33.50	33.85	1,903,505	64,226,001	33.741	20.43	20.43	20.46	20.27	20.49	3,145,326	20.420	0.45%
2016-11-23	0	33.60	33.60	33.70	33.40	33.80	714,625	24,071,488	33.684	20.33	20.33	20.39	20.21	20.46	1,180,837	20.385	0.15%
2016-11-22	0	33.55	33.55	33.65	33.50	34.00	1,568,505	52,798,790	33.662	20.30	20.30	20.36	20.27	20.58	2,591,776	20.372	-0.15%
2016-11-21	0	33.60	33.60	33.70	33.35	33.95	1,693,000	57,048,238	33.697	20.33	20.33	20.39	20.18	20.55	2,797,490	20.393	-0.15%
2016-11-18	0	33.65	33.65	33.70	33.60	33.85	1,388,362	46,799,256	33.708	20.36	20.36	20.39	20.33	20.49	2,294,110	20.400	-0.30%
2016-11-17	0	33.75	33.70	33.75	33.55	33.80	1,627,900	54,851,049	33.694	20.43	20.39	20.43	20.30	20.46	2,689,920	20.391	0.30%
2016-11-16	0	33.65	33.65	33.75	33.55	34.10	1,455,203	49,123,064	33.757	20.36	20.36	20.43	20.30	20.64	2,404,558	20.429	-0.74%
2016-11-15	0	33.90	33.80	33.90	33.40	33.90	503,014	16,975,173	33.747	20.52	20.46	20.52	20.21	20.52	831,173	20.423	0.59%
2016-11-14	0	33.70	33.65	33.70	33.50	34.45	1,719,259	58,320,581	33.922	20.39	20.36	20.39	20.27	20.85	2,840,880	20.529	-1.17%
2016-11-11	0	34.10	34.10	34.35	34.10	34.65	1,989,553	68,384,863	34.372	20.64	20.64	20.79	20.64	20.97	3,287,510	20.801	-1.30%
2016-11-10	0	34.55	34.50	34.55	34.45	35.15	1,348,531	46,781,498	34.691	20.91	20.88	20.91	20.85	21.27	2,228,294	20.994	-0.58%
2016-11-09	0	34.75	34.75	35.10	34.10	35.20	1,605,643	55,645,987	34.657	21.03	21.03	21.24	20.64	21.30	2,653,143	20.974	0.29%
2016-11-08	0	34.65	34.60	34.65	34.40	34.80	2,251,677	77,916,184	34.604	20.97	20.94	20.97	20.82	21.06	3,720,640	20.942	0.14%
2016-11-07	0	34.60	34.60	34.85	34.50	35.15	2,062,840	71,688,221	34.752	20.94	20.94	21.09	20.88	21.27	3,408,609	21.032	-2.26%
2016-11-04	0	35.40	35.35	35.40	34.90	35.55	1,181,970	41,744,711	35.318	21.42	21.39	21.42	21.12	21.51	1,953,071	21.374	1.14%
2016-11-03	0	35.00	35.00	35.15	35.00	35.50	589,821	20,737,986	35.160	21.18	21.18	21.27	21.18	21.48	974,612	21.278	-0.71%
2016-11-02	0	35.25	35.25	35.50	35.25	36.20	774,189	27,437,119	35.440	21.33	21.33	21.48	21.33	21.91	1,279,259	21.448	-3.56%
2016-11-01	0	36.55	36.30	36.55	35.85	36.55	482,791	17,526,692	36.303	22.12	21.97	22.12	21.70	22.12	797,757	21.970	2.09%
2016-10-31	0	35.80	35.80	36.00	35.50	36.15	980,213	35,159,634	35.869	21.67	21.67	21.79	21.48	21.88	1,619,691	21.708	-0.56%
2016-10-28	0	36.00	35.95	36.00	35.75	36.30	430,664	15,482,495	35.950	21.79	21.76	21.79	21.64	21.97	711,623	21.757	-0.69%
2016-10-27	0	36.25	36.10	36.25	36.00	36.75	352,000	12,744,650	36.206	21.94	21.85	21.94	21.79	22.24	581,640	21.912	-0.96%
2016-10-26	0	36.60	36.45	36.60	36.15	36.60	630,583	23,001,306	36.476	22.15	22.06	22.15	21.88	22.15	1,041,967	22.075	-0.27%
2016-10-25	0	36.70	36.50	36.70	36.15	36.70	846,060	30,918,173	36.544	22.21	22.09	22.21	21.88	22.21	1,398,018	22.116	0.96%
2016-10-24	0	36.35	36.35	36.55	35.55	37.25	1,133,271	41,164,226	36.323	22.00	22.00	22.12	21.51	22.54	1,872,602	21.982	2.39%
2016-10-20	0	35.50	35.25	35.50	35.15	36.00	938,035	33,286,552	35.485	21.48	21.33	21.48	21.27	21.79	1,549,996	21.475	-0.70%
2016-10-19	0	35.75	35.75	35.85	35.65	36.30	904,930	32,494,916	35.909	21.64	21.64	21.70	21.57	21.97	1,495,294	21.731	-0.14%
2016-10-18	0	35.80	35.80	35.95	35.65	36.40	1,415,319	50,920,396	35.978	21.67	21.67	21.76	21.57	22.03	2,338,654	21.773	0.42%
2016-10-17	0	35.65	35.65	35.80	35.65	37.00	777,389	27,965,873	35.974	21.57	21.57	21.67	21.57	22.39	1,284,547	21.771	-3.12%
2016-10-14	0	36.80	36.80	36.95	36.35	36.95	1,168,309	42,931,307	36.747	22.27	22.27	22.36	22.00	22.36	1,930,498	22.238	0.14%
2016-10-13	0	36.75	36.70	36.75	36.40	37.00	683,439	25,053,125	36.657	22.24	22.21	22.24	22.03	22.39	1,129,305	22.185	-0.41%
2016-10-12	0	36.90	36.70	36.90	36.25	37.00	925,425	33,933,093	36.668	22.33	22.21	22.33	21.94	22.39	1,529,160	22.191	0.00%
2016-10-11	0	36.90	36.75	36.90	36.50	36.90	1,186,751	43,611,511	36.749	22.33	22.24	22.33	22.09	22.33	1,960,971	22.240	0.27%
2016-10-07	0	36.80	36.80	36.85	36.50	37.00	568,769	20,921,830	36.784	22.27	22.27	22.30	22.09	22.39	939,826	22.261	-0.14%
2016-10-06	0	36.85	36.80	36.85	36.55	36.95	766,101	28,180,650	36.785	22.30	22.27	22.30	22.12	22.36	1,265,895	22.261	0.41%
2016-10-05	0	36.70	36.70	36.80	36.40	37.30	1,617,071	59,436,880	36.756	22.21	22.21	22.27	22.03	22.57	2,672,026	22.244	-2.39%
2016-10-04	0	37.60	37.60	37.80	36.70	37.60	777,020	28,946,576	37.253	22.75	22.75	22.88	22.21	22.75	1,283,937	22.545	1.90%
2016-10-03	0	36.90	36.80	36.90	36.60	36.95	261,321	9,619,739	36.812	22.33	22.27	22.33	22.15	22.36	431,803	22.278	1.51%
2016-09-30	0	36.35	36.30	36.40	36.25	36.70	902,200	32,844,390	36.405	22.00	21.97	22.03	21.94	22.21	1,490,783	22.032	-1.62%
2016-09-29	0	36.95	36.90	36.95	36.60	37.20	413,000	15,211,550	36.832	22.36	22.33	22.36	22.15	22.51	682,436	22.290	0.27%
2016-09-28	0	36.85	36.80	36.85	36.55	36.95	514,185	18,901,333	36.760	22.30	22.27	22.30	22.12	22.36	849,632	22.246	0.82%
2016-09-27	0	36.55	36.55	36.75	36.00	37.00	997,511	36,548,128	36.639	22.12	22.12	22.24	21.79	22.39	1,648,274	22.174	-0.95%
2016-09-26	0	36.90	36.90	37.05	36.55	37.25	742,695	27,537,752	37.078	22.33	22.33	22.42	22.12	22.54	1,227,219	22.439	-1.60%
2016-09-23	0	37.50	37.40	37.50	37.05	37.70	457,127	17,126,140	37.465	22.69	22.63	22.69	22.42	22.82	755,350	22.673	-0.66%
2016-09-22	0	37.75	37.70	37.75	37.65	37.90	662,873	25,006,347	37.724	22.85	22.82	22.85	22.79	22.94	1,095,322	22.830	0.94%
2016-09-21	0	37.40	37.40	37.65	37.20	37.80	537,139	20,133,637	37.483	22.63	22.63	22.79	22.51	22.88	887,561	22.684	-0.93%
2016-09-20	0	37.75	37.70	37.75	37.25	38.20	2,353,293	88,673,186	37.680	22.85	22.82	22.85	22.54	23.12	3,888,549	22.804	1.89%
2016-09-19	0	37.05	36.80	37.05	35.60	37.05	1,266,234	46,407,350	36.650	22.42	22.27	22.42	21.54	22.42	2,092,308	22.180	2.21%
2016-09-15	0	36.25	36.25	36.50	35.80	36.75	948,012	34,421,445	36.309	21.94	21.94	22.09	21.67	22.24	1,566,482	21.974	-1.63%
2016-09-14	0	36.85	36.75	36.90	36.20	37.20	348,916	12,886,421	36.933	22.30	22.24	22.33	21.91	22.51	576,544	22.351	1.10%
2016-09-13	0	36.45	36.45	36.65	36.45	38.30	843,540	31,231,592	37.024	22.06	22.06	22.18	22.06	23.18	1,393,854	22.407	-0.27%
2016-09-12	0	36.55	36.55	36.70	36.50	37.40	898,978	33,037,768	36.750	22.12	22.12	22.21	22.09	22.63	1,485,459	22.241	-3.69%
2016-09-09	0	37.95	37.95	38.20	37.65	38.70	1,317,205	50,174,221	38.091	22.97	22.97	23.12	22.79	23.42	2,176,532	23.052	0.13%
2016-09-08	0	37.90	37.75	37.90	37.15	37.90	1,425,282	53,662,028	37.650	22.94	22.85	22.94	22.48	22.94	2,355,117	22.785	0.93%
2016-09-07	0	37.55	37.35	37.55	36.55	38.15	603,048	22,601,183	37.478	22.72	22.60	22.72	22.12	23.09	996,468	22.681	-2.09%
2016-09-06	0	38.35	38.10	38.35	37.60	38.35	502,650	19,152,905	38.104	23.21	23.06	23.21	22.75	23.21	830,572	23.060	1.32%
2016-09-05	0	37.85	37.80	37.85	37.10	37.85	1,565,452	58,576,488	37.418	22.91	22.88	22.91	22.45	22.91	2,586,732	22.645	2.85%
2016-09-02	0	36.80	36.80	36.85	36.80	37.20	453,015	16,737,829	36.948	22.27	22.27	22.30	22.27	22.51	748,556	22.360	-1.08%
2016-09-01	0	37.20	37.00	37.20	36.90	37.50	403,071	14,966,319	37.131	22.51	22.39	22.51	22.33	22.69	666,029	22.471	-0.67%
2016-08-31	0	37.45	37.45	37.60	37.30	37.75	1,132,284	42,534,578	37.565	22.66	22.66	22.75	22.57	22.85	1,870,971	22.734	0.54%
2016-08-30	0	37.25	37.25	37.30	36.40	37.65	1,265,630	47,115,756	37.227	22.54	22.54	22.57	22.03	22.79	2,091,310	22.529	1.09%
2016-08-29	0	36.85	36.85	36.90	36.75	37.90	1,060,000	39,338,300	37.112	22.30	22.30	22.33	22.24	22.94	1,751,530	22.459	-2.12%
2016-08-26	0	37.65	37.65	37.75	37.65	38.70	468,789	17,750,226	37.864	22.79	22.79	22.85	22.79	23.42	774,621	22.915	-1.83%
2016-08-25	0	38.35	38.05	38.35	37.75	38.40	414,128	15,800,533	38.154	23.21	23.03	23.21	22.85	23.24	684,299	23.090	0.39%
2016-08-24	0	38.20	38.00	38.20	37.80	38.20	967,777	36,829,121	38.055	23.12	23.00	23.12	22.88	23.12	1,599,142	23.031	0.13%
2016-08-23	0	38.15	37.95	38.15	37.55	38.15	758,476	28,823,290	38.002	23.09	22.97	23.09	22.72	23.09	1,253,295	22.998	0.26%
2016-08-22	0	38.05	37.75	38.05	37.35	38.05	600,124	22,685,430	37.801	23.03	22.85	23.03	22.60	23.03	991,637	22.877	-0.13%
2016-08-19	0	38.10	37.80	38.10	37.65	38.30	607,031	23,008,573	37.903	23.06	22.88	23.06	22.79	23.18	1,003,050	22.939	0.79%
2016-08-18	0	37.80	37.60	37.80	37.45	38.25	1,046,115	39,451,490	37.712	22.88	22.75	22.88	22.66	23.15	1,728,586	22.823	-0.79%
2016-08-17	0	38.10	37.80	38.10	37.20	38.10	1,431,955	54,205,753	37.854	23.06	22.88	23.06	22.51	23.06	2,366,143	22.909	2.14%
2016-08-16	0	37.30	37.30	37.35	36.75	37.60	979,560	36,484,765	37.246	22.57	22.57	22.60	22.24	22.75	1,618,612	22.541	-0.53%
2016-08-15	0	37.50	37.30	37.50	36.70	37.50	937,873	34,893,809	37.205	22.69	22.57	22.69	22.21	22.69	1,549,729	22.516	1.38%
2016-08-12	0	37.25	37.10	37.25	36.80	37.60	638,000	23,711,250	37.165	22.39	22.30	22.39	22.12	22.60	1,061,633	22.335	1.09%
2016-08-11	0	36.85	36.85	37.05	36.80	37.70	1,168,054	43,406,631	37.161	22.15	22.15	22.27	22.12	22.66	1,943,643	22.333	-0.94%
2016-08-10	0	37.20	37.00	37.20	36.75	37.25	1,145,239	42,426,485	37.046	22.36	22.24	22.36	22.09	22.39	1,905,679	22.263	0.81%
2016-08-09	0	36.90	36.85	36.90	36.40	37.10	646,299	23,827,587	36.868	22.18	22.15	22.18	21.87	22.30	1,075,442	22.156	0.14%
2016-08-08	0	36.85	36.75	36.85	36.25	37.30	1,905,716	69,809,718	36.632	22.15	22.09	22.15	21.78	22.42	3,171,113	22.014	1.80%
2016-08-05	0	36.20	36.10	36.20	35.40	36.20	1,342,825	48,294,136	35.965	21.75	21.69	21.75	21.27	21.75	2,234,462	21.613	1.54%
2016-08-04	0	35.65	35.50	35.65	35.35	36.00	657,000	23,364,875	35.563	21.42	21.33	21.42	21.24	21.63	1,093,249	21.372	-0.83%
2016-08-03	0	35.95	35.85	35.95	35.70	36.35	1,856,292	66,749,433	35.958	21.60	21.54	21.60	21.45	21.84	3,088,871	21.610	0.14%
2016-08-01	0	35.90	35.70	35.90	35.65	36.45	813,855	29,330,616	36.039	21.57	21.45	21.57	21.42	21.91	1,354,255	21.658	0.56%
2016-07-29	0	35.70	35.70	35.80	35.50	36.20	1,464,725	52,370,169	35.754	21.45	21.45	21.51	21.33	21.75	2,437,304	21.487	-0.56%
2016-07-28	0	35.90	35.65	35.90	35.20	35.90	1,800,011	64,298,413	35.721	21.57	21.42	21.57	21.15	21.57	2,995,220	21.467	1.99%
2016-07-27	0	35.20	35.15	35.20	35.15	36.50	1,221,651	43,367,876	35.499	21.15	21.12	21.15	21.12	21.94	2,032,828	21.334	-3.30%
2016-07-26	0	36.40	36.20	36.40	35.95	36.40	1,424,836	51,580,986	36.201	21.87	21.75	21.87	21.60	21.87	2,370,928	21.756	0.28%
2016-07-25	0	36.30	36.10	36.30	36.00	36.50	535,910	19,390,898	36.183	21.81	21.69	21.81	21.63	21.94	891,755	21.745	0.28%
2016-07-22	0	36.20	36.15	36.35	36.10	36.50	739,442	26,786,351	36.225	21.75	21.72	21.84	21.69	21.94	1,230,432	21.770	-0.55%
2016-07-21	0	36.40	36.35	36.45	36.00	36.45	739,858	26,833,621	36.269	21.87	21.84	21.91	21.63	21.91	1,231,124	21.796	0.55%
2016-07-20	0	36.20	36.15	36.40	35.65	36.40	1,398,547	50,252,157	35.932	21.75	21.72	21.87	21.42	21.87	2,327,183	21.594	0.98%
2016-07-19	0	35.85	35.65	35.85	35.35	35.90	861,760	30,719,797	35.648	21.54	21.42	21.54	21.24	21.57	1,433,969	21.423	0.84%
2016-07-18	0	35.55	35.60	35.70	35.35	36.00	1,215,950	43,305,039	35.614	21.36	21.39	21.45	21.24	21.63	2,023,342	21.403	-0.42%
2016-07-15	0	35.70	35.65	35.75	35.25	36.30	1,894,963	67,531,107	35.637	21.45	21.42	21.48	21.18	21.81	3,153,220	21.417	-0.28%
2016-07-14	0	35.80	35.65	35.80	34.60	35.80	2,089,831	73,593,493	35.215	21.51	21.42	21.51	20.79	21.51	3,477,481	21.163	2.43%
2016-07-13	0	34.95	34.85	34.95	34.45	35.00	1,163,353	40,313,703	34.653	21.00	20.94	21.00	20.70	21.03	1,935,820	20.825	1.45%
2016-07-12	0	34.45	34.45	34.65	34.15	34.65	1,049,534	36,042,005	34.341	20.70	20.70	20.82	20.52	20.82	1,746,425	20.638	0.15%
2016-07-11	0	34.40	34.20	34.40	34.00	34.65	890,144	30,426,028	34.181	20.67	20.55	20.67	20.43	20.82	1,481,200	20.541	0.88%
2016-07-08	0	34.10	34.00	34.10	33.95	34.55	756,124	25,813,870	34.140	20.49	20.43	20.49	20.40	20.76	1,258,191	20.517	-1.02%
2016-07-07	0	34.45	34.40	34.50	34.15	34.55	768,894	26,477,507	34.436	20.70	20.67	20.73	20.52	20.76	1,279,440	20.695	1.62%
2016-07-06	0	33.90	33.75	33.95	33.60	33.95	599,615	20,252,309	33.776	20.37	20.28	20.40	20.19	20.40	997,760	20.298	-0.44%
2016-07-05	0	34.05	34.05	34.15	34.00	34.75	1,352,561	46,414,465	34.316	20.46	20.46	20.52	20.43	20.88	2,250,663	20.623	-2.58%
2016-07-04	0	34.95	34.90	35.00	34.45	35.10	2,190,714	76,380,773	34.866	21.00	20.97	21.03	20.70	21.09	3,645,350	20.953	1.45%
2016-06-30	0	34.45	34.40	34.60	34.35	34.80	1,237,043	42,602,248	34.439	20.70	20.67	20.79	20.64	20.91	2,058,441	20.696	1.03%
2016-06-29	0	34.10	34.05	34.25	33.75	34.40	969,904	33,061,330	34.087	20.49	20.46	20.58	20.28	20.67	1,613,921	20.485	0.00%
2016-06-28	0	34.10	34.05	34.20	33.60	34.40	1,156,440	39,332,857	34.012	20.49	20.46	20.55	20.19	20.67	1,924,317	20.440	0.44%
2016-06-27	0	33.95	33.85	33.95	33.05	34.00	804,469	27,155,230	33.755	20.40	20.34	20.40	19.86	20.43	1,338,637	20.286	2.11%
2016-06-24	0	33.25	33.05	33.35	32.35	34.15	610,368	20,248,663	33.175	19.98	19.86	20.04	19.44	20.52	1,015,653	19.937	-2.06%
2016-06-23	0	33.95	33.85	34.00	33.45	34.20	692,884	23,532,154	33.963	20.40	20.34	20.43	20.10	20.55	1,152,960	20.410	1.19%
2016-06-22	0	33.55	33.55	33.80	33.50	34.20	900,170	30,478,177	33.858	20.16	20.16	20.31	20.13	20.55	1,497,884	20.347	-1.47%
2016-06-21	0	34.05	33.85	34.05	33.20	34.05	1,068,991	36,041,446	33.715	20.46	20.34	20.46	19.95	20.46	1,778,802	20.262	1.04%
2016-06-20	0	33.70	33.65	33.75	33.25	33.75	602,351	20,082,495	33.340	20.25	20.22	20.28	19.98	20.28	1,002,313	20.036	2.43%
2016-06-17	0	32.90	32.80	33.05	32.80	33.45	1,929,378	63,720,583	33.026	19.77	19.71	19.86	19.71	20.10	3,210,487	19.848	0.00%
2016-06-16	0	32.90	32.90	32.95	32.80	33.60	1,064,883	35,294,575	33.144	19.77	19.77	19.80	19.71	20.19	1,771,966	19.918	-1.50%
2016-06-15	0	33.40	33.40	33.45	33.15	33.50	805,268	26,849,563	33.342	20.07	20.07	20.10	19.92	20.13	1,339,967	20.037	-0.45%
2016-06-14	0	33.55	33.50	33.55	33.25	33.70	905,373	30,295,259	33.462	20.16	20.13	20.16	19.98	20.25	1,506,541	20.109	0.60%
2016-06-13	0	33.35	33.20	33.35	33.05	33.90	597,174	19,855,336	33.249	20.04	19.95	20.04	19.86	20.37	993,698	19.981	-0.74%
2016-06-10	0	33.60	33.55	33.60	33.45	34.10	1,148,281	38,785,842	33.777	20.19	20.16	20.19	20.10	20.49	1,910,741	20.299	-1.03%
2016-06-08	0	33.95	33.95	34.00	33.75	34.40	1,022,256	34,758,125	34.001	20.40	20.40	20.43	20.28	20.67	1,701,035	20.434	-0.73%
2016-06-07	0	34.20	34.15	34.25	34.10	34.90	1,531,765	52,617,681	34.351	20.55	20.52	20.58	20.49	20.97	2,548,858	20.644	0.44%
2016-06-06	0	34.05	34.05	34.20	33.90	34.20	1,042,778	35,465,357	34.010	20.46	20.46	20.55	20.37	20.55	1,735,183	20.439	0.44%
2016-06-03	0	33.90	33.90	33.95	33.80	34.30	522,408	17,725,999	33.931	20.37	20.37	20.40	20.31	20.61	869,287	20.391	0.15%
2016-06-02	0	33.85	33.80	33.95	33.75	34.30	585,473	19,884,355	33.963	20.34	20.31	20.40	20.28	20.61	974,228	20.410	0.00%
2016-06-01	0	33.85	33.75	34.00	33.50	34.20	1,139,309	38,610,919	33.890	20.34	20.28	20.43	20.13	20.55	1,895,811	20.366	1.04%
2016-05-31	0	33.50	33.45	33.75	33.15	33.95	1,742,276	58,379,401	33.508	20.13	20.10	20.28	19.92	20.40	2,899,149	20.137	1.52%
2016-05-30	0	33.00	32.95	33.00	32.85	33.25	607,000	20,023,460	32.988	19.83	19.80	19.83	19.74	19.98	1,010,049	19.824	0.30%
2016-05-27	0	32.90	32.95	33.00	32.60	33.30	971,000	31,895,250	32.848	19.77	19.80	19.83	19.59	20.01	1,615,745	19.740	-0.30%
2016-05-26	0	33.00	32.90	33.00	32.80	33.30	744,941	24,555,742	32.963	19.83	19.77	19.83	19.71	20.01	1,239,582	19.810	-0.45%
2016-05-25	0	33.15	33.10	33.20	32.30	33.20	1,595,238	52,421,782	32.861	19.92	19.89	19.95	19.41	19.95	2,654,477	19.748	3.11%
2016-05-24	0	32.15	32.05	32.25	31.55	32.25	1,021,164	32,620,552	31.944	19.32	19.26	19.38	18.96	19.38	1,699,218	19.197	1.74%
2016-05-23	0	31.60	31.60	31.70	31.50	31.95	812,973	25,768,819	31.697	18.99	18.99	19.05	18.93	19.20	1,352,788	19.049	-1.25%
2016-05-20	0	32.00	31.85	32.05	31.85	32.35	867,831	27,801,960	32.036	19.23	19.14	19.26	19.14	19.44	1,444,072	19.252	0.79%
2016-05-19	0	31.75	31.75	31.95	31.75	32.25	606,650	19,328,575	31.861	19.08	19.08	19.20	19.08	19.38	1,009,466	19.147	-0.63%
2016-05-18	0	31.95	31.90	32.05	31.85	32.35	1,024,218	32,801,152	32.026	19.20	19.17	19.26	19.14	19.44	1,704,300	19.246	-0.62%
2016-05-17	0	32.15	32.05	32.20	32.00	32.50	643,308	20,691,488	32.164	19.32	19.26	19.35	19.23	19.53	1,070,465	19.329	0.31%
2016-05-16	0	32.05	32.00	32.05	31.50	32.40	426,874	13,628,593	31.927	19.26	19.23	19.26	18.93	19.47	710,319	19.187	0.94%
2016-05-13	0	31.75	31.70	31.75	31.70	32.60	1,269,720	40,651,459	32.016	19.08	19.05	19.08	19.05	19.59	2,112,815	19.240	-2.76%
2016-05-12	0	32.65	32.50	32.70	32.00	32.70	1,374,342	44,624,193	32.469	19.62	19.53	19.65	19.23	19.65	2,286,906	19.513	1.40%
2016-05-11	0	32.20	32.15	32.25	32.10	33.05	915,140	29,589,615	32.333	19.35	19.32	19.38	19.29	19.86	1,522,794	19.431	-0.77%
2016-05-10	0	32.45	32.35	32.45	32.00	32.50	979,720	31,635,872	32.291	19.50	19.44	19.50	19.23	19.53	1,630,255	19.405	0.15%
2016-05-09	0	32.40	32.35	32.45	32.25	32.65	539,402	17,501,584	32.446	19.47	19.44	19.50	19.38	19.62	897,565	19.499	0.47%
2016-05-06	0	32.25	32.25	32.30	32.20	33.10	1,303,550	42,374,470	32.507	19.38	19.38	19.41	19.35	19.89	2,169,108	19.535	-2.12%
2016-05-05	0	32.95	32.90	32.95	32.85	33.90	1,159,550	38,394,017	33.111	19.80	19.77	19.80	19.74	20.37	1,929,492	19.899	-1.79%
2016-05-04	0	33.55	33.50	33.60	33.50	34.05	718,385	24,165,650	33.639	20.16	20.13	20.19	20.13	20.46	1,195,393	20.216	-2.04%
2016-05-03	0	34.25	34.15	34.25	34.15	34.75	2,206,355	75,596,186	34.263	20.58	20.52	20.58	20.52	20.88	3,671,377	20.591	-0.29%
2016-04-29	0	34.35	34.25	34.35	34.20	34.70	1,235,216	42,388,502	34.317	20.64	20.58	20.64	20.55	20.85	2,055,400	20.623	-1.01%
2016-04-28	0	34.70	34.55	34.75	34.40	35.30	866,609	30,150,350	34.791	20.85	20.76	20.88	20.67	21.21	1,442,038	20.908	-0.86%
2016-04-27	0	35.00	35.00	35.15	34.25	35.15	2,497,391	87,143,897	34.894	21.03	21.03	21.12	20.58	21.12	4,155,661	20.970	2.04%
2016-04-26	0	34.30	34.15	34.35	33.20	34.45	2,131,798	71,855,172	33.706	20.61	20.52	20.64	19.95	20.70	3,547,314	20.256	3.94%
2016-04-25	0	33.00	32.90	33.00	32.80	33.10	458,000	15,106,575	32.984	19.83	19.77	19.83	19.71	19.89	762,112	19.822	-0.30%
2016-04-22	0	33.10	33.00	33.20	32.95	33.30	782,704	25,946,449	33.150	19.89	19.83	19.95	19.80	20.01	1,302,420	19.922	0.61%
2016-04-21	0	32.90	32.85	32.95	32.85	33.50	563,291	18,622,199	33.060	19.77	19.74	19.80	19.74	20.13	937,317	19.868	-0.45%
2016-04-20	0	33.05	33.00	33.10	33.00	33.40	531,069	17,613,653	33.166	19.86	19.83	19.89	19.83	20.07	883,699	19.932	-1.05%
2016-04-19	0	33.40	33.30	33.45	33.00	33.45	802,946	26,660,111	33.203	20.07	20.01	20.10	19.83	20.10	1,336,103	19.954	1.06%
2016-04-18	0	33.05	32.95	33.15	32.90	33.15	613,900	20,262,951	33.007	19.86	19.80	19.92	19.77	19.92	1,021,530	19.836	0.00%
2016-04-15	0	33.05	33.00	33.20	33.00	33.35	304,776	10,076,996	33.064	19.86	19.83	19.95	19.83	20.04	507,148	19.870	-0.45%
2016-04-14	0	33.20	33.10	33.30	33.10	33.45	652,252	21,725,369	33.308	19.95	19.89	20.01	19.89	20.10	1,085,348	20.017	0.45%
2016-04-13	0	33.05	33.05	33.20	32.55	33.35	1,231,906	40,767,841	33.093	19.86	19.86	19.95	19.56	20.04	2,049,893	19.888	0.61%
2016-04-12	0	32.85	32.80	32.85	32.30	33.00	765,848	25,198,493	32.903	19.74	19.71	19.74	19.41	19.83	1,274,372	19.773	1.23%
2016-04-11	0	32.45	32.45	32.65	31.90	32.65	691,196	22,444,141	32.471	19.50	19.50	19.62	19.17	19.62	1,150,151	19.514	1.56%
2016-04-08	0	31.95	31.80	31.95	31.40	32.00	657,984	20,907,830	31.776	19.20	19.11	19.20	18.87	19.23	1,094,886	19.096	0.47%
2016-04-07	0	31.80	31.70	31.85	31.55	32.10	715,241	22,756,974	31.817	19.11	19.05	19.14	18.96	19.29	1,190,162	19.121	0.16%
2016-04-06	0	31.75	31.70	31.75	31.45	32.10	945,156	30,103,090	31.850	19.08	19.05	19.08	18.90	19.29	1,572,740	19.141	0.00%
2016-04-05	0	31.75	31.70	31.80	31.25	32.10	1,599,044	50,566,522	31.623	19.08	19.05	19.11	18.78	19.29	2,660,811	19.004	-1.85%
2016-04-01	0	32.35	32.30	32.35	32.30	33.35	1,085,160	35,251,533	32.485	19.44	19.41	19.44	19.41	20.04	1,805,707	19.522	-2.12%
2016-03-31	0	33.05	32.85	33.05	32.50	33.05	1,086,637	35,791,432	32.938	19.86	19.74	19.86	19.53	19.86	1,808,165	19.794	0.61%
2016-03-30	0	32.85	32.70	32.85	32.35	32.90	1,463,341	47,694,536	32.593	19.74	19.65	19.74	19.44	19.77	2,435,001	19.587	2.98%
2016-03-29	0	31.90	31.85	31.95	31.35	32.00	1,979,245	62,671,000	31.664	19.17	19.14	19.20	18.84	19.23	3,293,465	19.029	0.63%
2016-03-24	0	31.70	31.65	31.70	31.65	32.25	1,399,721	44,557,303	31.833	19.05	19.02	19.05	19.02	19.38	2,329,137	19.130	-1.40%
2016-03-23	0	32.15	32.15	32.20	32.00	32.75	873,718	28,234,292	32.315	19.32	19.32	19.35	19.23	19.68	1,453,867	19.420	-1.68%
2016-03-22	0	32.70	32.50	32.70	32.25	33.80	1,125,251	36,700,494	32.615	19.65	19.53	19.65	19.38	20.31	1,872,419	19.601	0.93%
2016-03-21	0	32.40	32.35	32.40	32.20	32.85	1,310,825	42,876,879	32.710	19.47	19.44	19.47	19.35	19.74	2,181,214	19.657	-2.06%
2016-03-18	0	34.15	34.75	35.00	33.45	35.00	2,369,758	79,806,463	33.677	19.88	20.23	20.37	19.47	20.37	4,070,828	19.604	1.49%
2016-03-17	0	33.65	33.45	33.70	33.10	33.70	2,008,238	67,142,484	33.434	19.59	19.47	19.62	19.27	19.62	3,449,800	19.463	1.82%
2016-03-16	0	33.05	33.05	33.20	32.95	33.70	1,112,371	36,803,409	33.086	19.24	19.24	19.33	19.18	19.62	1,910,858	19.260	-0.75%
2016-03-15	0	33.30	33.30	33.45	33.10	33.45	1,064,258	35,477,749	33.336	19.38	19.38	19.47	19.27	19.47	1,828,208	19.406	0.15%
2016-03-14	0	33.25	33.15	33.30	32.65	33.35	1,273,000	42,189,840	33.142	19.36	19.30	19.38	19.01	19.41	2,186,790	19.293	2.62%
2016-03-11	0	32.40	32.40	32.45	32.20	32.80	1,755,164	56,794,205	32.358	18.86	18.86	18.89	18.74	19.09	3,015,063	18.837	-0.77%
2016-03-10	0	32.65	32.65	32.70	32.65	33.45	713,724	23,514,563	32.946	19.01	19.01	19.04	19.01	19.47	1,226,052	19.179	-1.51%
2016-03-09	0	33.15	33.10	33.15	33.10	33.80	1,186,468	39,433,271	33.236	19.30	19.27	19.30	19.27	19.68	2,038,144	19.348	-1.63%
2016-03-08	0	33.70	33.60	33.80	33.35	33.75	1,696,320	57,015,363	33.611	19.62	19.56	19.68	19.41	19.65	2,913,980	19.566	0.60%
2016-03-07	0	33.50	33.40	33.50	33.30	33.55	823,919	27,546,310	33.433	19.50	19.44	19.50	19.38	19.53	1,415,348	19.463	0.30%
2016-03-04	0	33.40	33.35	33.45	32.90	33.95	1,590,587	52,992,834	33.317	19.44	19.41	19.47	19.15	19.76	2,732,349	19.395	1.52%
2016-03-03	0	32.90	32.90	33.00	32.15	33.10	2,142,714	70,035,788	32.686	19.15	19.15	19.21	18.72	19.27	3,680,806	19.027	2.65%
2016-03-02	0	32.05	31.95	32.15	31.45	32.20	1,191,454	38,109,679	31.986	18.66	18.60	18.72	18.31	18.74	2,046,709	18.620	2.40%
2016-03-01	0	31.30	31.15	31.25	30.45	31.35	1,295,464	40,317,654	31.122	18.22	18.13	18.19	17.73	18.25	2,225,380	18.117	1.62%
2016-02-29	0	30.80	30.65	30.90	30.25	30.90	1,379,384	42,371,875	30.718	17.93	17.84	17.99	17.61	17.99	2,369,539	17.882	1.48%
2016-02-26	0	30.35	30.40	30.50	30.10	31.10	1,753,487	53,153,151	30.313	17.67	17.70	17.76	17.52	18.10	3,012,183	17.646	0.66%
2016-02-25	0	30.15	30.10	30.25	30.10	31.10	685,357	20,731,924	30.250	17.55	17.52	17.61	17.52	18.10	1,177,323	17.609	-2.74%
2016-02-24	0	31.00	31.00	31.05	30.70	31.15	944,868	29,155,612	30.857	18.05	18.05	18.08	17.87	18.13	1,623,117	17.963	-0.32%
2016-02-23	0	31.10	30.95	31.15	30.65	31.45	1,218,932	37,908,771	31.100	18.10	18.02	18.13	17.84	18.31	2,093,911	18.104	1.30%
2016-02-22	0	30.70	30.60	30.75	30.50	31.00	806,096	24,759,616	30.715	17.87	17.81	17.90	17.76	18.05	1,384,731	17.880	1.15%
2016-02-19	0	30.35	30.35	30.45	30.05	30.50	833,064	25,206,973	30.258	17.67	17.67	17.73	17.49	17.76	1,431,058	17.614	1.17%
2016-02-18	0	30.00	29.90	30.00	29.75	30.25	890,311	26,724,882	30.017	17.46	17.41	17.46	17.32	17.61	1,529,398	17.474	0.50%
2016-02-17	0	29.85	29.75	29.90	29.60	30.25	1,179,352	35,183,457	29.833	17.38	17.32	17.41	17.23	17.61	2,025,920	17.367	-1.00%
2016-02-16	0	30.15	30.15	30.25	29.40	30.25	901,760	27,043,789	29.990	17.55	17.55	17.61	17.11	17.61	1,549,065	17.458	1.52%
2016-02-15	0	29.70	29.60	29.65	29.40	29.85	1,107,848	32,830,540	29.635	17.29	17.23	17.26	17.11	17.38	1,903,088	17.251	1.37%
2016-02-12	0	29.30	29.25	29.30	29.25	29.75	2,293,389	67,666,015	29.505	17.06	17.03	17.06	17.03	17.32	3,939,639	17.176	-0.51%
2016-02-11	0	29.45	29.45	29.50	29.45	30.20	3,191,100	94,860,929	29.727	17.14	17.14	17.17	17.14	17.58	5,481,749	17.305	-2.64%
2016-02-05	0	30.25	30.15	30.25	30.15	30.70	944,000	28,558,740	30.253	17.61	17.55	17.61	17.55	17.87	1,621,626	17.611	0.00%
2016-02-04	0	30.25	30.20	30.30	30.10	30.70	1,075,674	32,668,975	30.371	17.61	17.58	17.64	17.52	17.87	1,847,819	17.680	-0.66%
2016-02-03	0	30.45	30.30	30.50	30.15	30.70	2,478,026	75,463,569	30.453	17.73	17.64	17.76	17.55	17.87	4,256,813	17.728	-1.46%
2016-02-02	0	30.90	30.85	30.95	30.60	31.50	2,503,406	77,176,901	30.829	17.99	17.96	18.02	17.81	18.34	4,300,412	17.946	2.66%
2016-02-01	0	30.10	30.00	30.15	29.60	30.20	971,859	29,128,733	29.972	17.52	17.46	17.55	17.23	17.58	1,669,483	17.448	0.33%
2016-01-29	0	30.00	30.00	30.15	29.15	30.15	1,712,756	51,165,969	29.873	17.46	17.46	17.55	16.97	17.55	2,942,214	17.390	1.87%
2016-01-28	0	29.45	29.35	29.50	29.15	29.70	1,618,098	47,407,740	29.298	17.14	17.09	17.17	16.97	17.29	2,779,608	17.056	1.03%
2016-01-27	0	29.15	29.15	29.25	29.00	29.95	1,314,068	38,465,208	29.272	16.97	16.97	17.03	16.88	17.43	2,257,338	17.040	-0.34%
2016-01-26	0	29.25	29.05	29.25	28.95	29.45	1,964,209	57,330,083	29.187	17.03	16.91	17.03	16.85	17.14	3,374,166	16.991	0.17%
2016-01-25	0	29.20	29.20	29.25	29.10	29.65	1,554,756	45,532,809	29.286	17.00	17.00	17.03	16.94	17.26	2,670,798	17.048	0.34%
2016-01-22	0	29.10	29.05	29.10	28.85	30.15	4,650,228	135,760,957	29.194	16.94	16.91	16.94	16.79	17.55	7,988,275	16.995	0.17%
2016-01-21	0	29.05	29.05	29.10	28.80	30.80	5,102,492	150,501,175	29.496	16.91	16.91	16.94	16.77	17.93	8,765,185	17.170	-3.17%
2016-01-20	0	30.00	29.90	30.00	29.80	30.90	3,411,749	102,679,827	30.096	17.46	17.41	17.46	17.35	17.99	5,860,785	17.520	-3.07%
2016-01-19	0	30.95	30.75	30.95	30.50	31.00	2,177,673	67,115,634	30.820	18.02	17.90	18.02	17.76	18.05	3,740,860	17.941	0.16%
2016-01-18	0	30.90	30.90	30.95	30.75	31.35	2,557,474	79,080,917	30.921	17.99	17.99	18.02	17.90	18.25	4,393,291	18.000	0.00%
2016-01-15	0	30.90	30.90	30.95	30.90	31.30	2,511,040	77,980,859	31.055	17.99	17.99	18.02	17.99	18.22	4,313,526	18.078	-1.12%
2016-01-14	0	31.25	31.15	31.25	31.00	31.65	1,762,229	55,081,395	31.257	18.19	18.13	18.19	18.05	18.42	3,027,200	18.195	-0.48%
2016-01-13	0	31.40	31.40	31.60	31.40	32.00	1,662,133	52,491,254	31.581	18.28	18.28	18.40	18.28	18.63	2,855,253	18.384	0.48%
2016-01-12	0	31.25	31.25	31.30	31.15	31.70	1,441,260	45,152,219	31.328	18.19	18.19	18.22	18.13	18.45	2,475,832	18.237	0.00%
2016-01-11	0	31.25	31.15	31.35	31.10	31.60	1,215,553	38,037,353	31.292	18.19	18.13	18.25	18.10	18.40	2,088,107	18.216	-0.48%
2016-01-08	0	31.40	31.25	31.50	31.25	31.65	1,733,229	54,468,554	31.426	18.28	18.19	18.34	18.19	18.42	2,977,383	18.294	0.32%
2016-01-07	0	31.30	31.20	31.30	31.20	31.85	1,612,803	50,586,731	31.366	18.22	18.16	18.22	18.16	18.54	2,770,512	18.259	-1.73%
2016-01-06	0	31.85	31.80	31.85	31.70	32.15	569,495	18,097,040	31.777	18.54	18.51	18.54	18.45	18.72	978,292	18.499	0.16%
2016-01-05	0	31.80	31.65	31.85	31.30	31.90	903,672	28,612,743	31.663	18.51	18.42	18.54	18.22	18.57	1,552,350	18.432	-0.47%
2016-01-04	0	31.95	31.90	31.95	31.45	32.15	1,476,559	46,794,020	31.691	18.60	18.57	18.60	18.31	18.72	2,536,469	18.448	0.63%
2015-12-31	0	31.75	31.70	31.85	31.70	31.95	256,600	8,140,842	31.726	18.48	18.45	18.54	18.45	18.60	440,794	18.469	0.16%
2015-12-30	0	31.70	31.70	31.80	31.60	32.15	556,617	17,642,240	31.695	18.45	18.45	18.51	18.40	18.72	956,170	18.451	-0.63%
2015-12-29	0	31.90	31.90	31.95	31.60	32.15	443,200	14,113,320	31.844	18.57	18.57	18.60	18.40	18.72	761,340	18.537	-0.47%
2015-12-28	0	32.05	31.95	32.05	31.80	32.15	415,000	13,274,825	31.988	18.66	18.60	18.66	18.51	18.72	712,897	18.621	0.00%
2015-12-24	0	32.05	31.85	32.05	31.65	32.20	402,997	12,837,870	31.856	18.66	18.54	18.66	18.42	18.74	692,278	18.544	0.47%
2015-12-23	0	31.90	31.80	31.90	31.60	31.90	355,943	11,318,017	31.797	18.57	18.51	18.57	18.40	18.57	611,448	18.510	1.27%
2015-12-22	0	31.50	31.55	31.70	31.50	31.70	453,991	14,336,314	31.578	18.34	18.37	18.45	18.34	18.45	779,877	18.383	-0.16%
2015-12-21	0	31.55	31.40	31.65	31.40	31.90	1,693,451	53,442,572	31.558	18.37	18.28	18.42	18.28	18.57	2,909,051	18.371	-0.94%
2015-12-18	0	31.85	31.85	31.95	31.40	32.00	1,581,687	50,316,502	31.812	18.54	18.54	18.60	18.28	18.63	2,717,060	18.519	-0.16%
2015-12-17	0	31.90	31.90	31.95	31.70	32.35	2,661,002	84,898,468	31.905	18.57	18.57	18.60	18.45	18.83	4,571,134	18.573	-1.39%
2015-12-16	0	32.35	32.25	32.45	32.05	32.65	1,525,107	49,258,323	32.298	18.83	18.77	18.89	18.66	19.01	2,619,866	18.802	1.09%
2015-12-15	0	32.00	31.90	32.00	31.90	32.60	987,877	31,719,856	32.109	18.63	18.57	18.63	18.57	18.98	1,696,999	18.692	-0.78%
2015-12-14	0	32.25	32.35	32.40	32.00	32.70	704,051	22,706,824	32.252	18.77	18.83	18.86	18.63	19.04	1,209,436	18.775	0.00%
2015-12-11	0	32.25	32.10	32.30	32.05	32.70	1,428,458	46,125,849	32.291	18.77	18.69	18.80	18.66	19.04	2,453,840	18.797	-0.77%
2015-12-10	0	32.50	32.45	32.55	32.30	32.80	541,231	17,593,843	32.507	18.92	18.89	18.95	18.80	19.09	929,740	18.923	-0.15%
2015-12-09	0	32.55	32.40	32.55	32.40	32.80	1,046,409	34,035,156	32.526	18.95	18.86	18.95	18.86	19.09	1,797,547	18.934	-0.76%
2015-12-08	0	32.80	32.75	32.85	32.65	32.90	1,051,492	34,442,387	32.756	19.09	19.06	19.12	19.01	19.15	1,806,279	19.068	0.15%
2015-12-07	0	32.75	32.70	32.80	32.55	32.95	517,144	16,951,151	32.778	19.06	19.04	19.09	18.95	19.18	888,363	19.081	0.15%
2015-12-04	0	32.70	32.75	32.85	32.25	32.85	1,286,736	42,132,436	32.744	19.04	19.06	19.12	18.77	19.12	2,210,386	19.061	-0.15%
2015-12-03	0	32.75	32.75	32.90	32.60	33.25	585,280	19,218,381	32.836	19.06	19.06	19.15	18.98	19.36	1,005,408	19.115	-0.15%
2015-12-02	0	32.80	32.75	32.90	32.70	33.20	980,597	32,211,703	32.849	19.09	19.06	19.15	19.04	19.33	1,684,493	19.122	0.15%
2015-12-01	0	32.75	32.60	32.75	32.50	33.00	1,027,336	33,682,400	32.786	19.06	18.98	19.06	18.92	19.21	1,764,783	19.086	0.00%
2015-11-30	0	32.75	32.55	32.75	32.55	33.20	2,656,817	86,994,601	32.744	19.06	18.95	19.06	18.95	19.33	4,563,945	19.061	0.46%
2015-11-27	0	32.60	32.50	32.60	32.25	33.00	634,000	20,615,050	32.516	18.98	18.92	18.98	18.77	19.21	1,089,101	18.929	-0.76%
2015-11-26	0	32.85	32.75	32.85	32.65	32.95	517,311	16,950,961	32.767	19.12	19.06	19.12	19.01	19.18	888,649	19.075	0.46%
2015-11-25	0	32.70	32.65	32.70	32.60	33.15	713,634	23,401,663	32.792	19.04	19.01	19.04	18.98	19.30	1,225,898	19.089	-0.30%
2015-11-24	0	32.80	32.75	32.85	32.70	32.95	685,012	22,469,976	32.802	19.09	19.06	19.12	19.04	19.18	1,176,730	19.095	0.00%
2015-11-23	0	32.80	32.75	32.80	32.65	32.85	673,723	22,087,423	32.784	19.09	19.06	19.09	19.01	19.12	1,157,338	19.085	-0.15%
2015-11-20	0	32.85	32.85	33.00	32.60	33.05	828,631	27,199,605	32.825	19.12	19.12	19.21	18.98	19.24	1,423,443	19.108	0.46%
2015-11-19	0	32.70	32.60	32.75	32.40	32.75	741,749	24,191,773	32.615	19.04	18.98	19.06	18.86	19.06	1,274,194	18.986	0.62%
2015-11-18	0	32.50	32.50	32.55	32.10	32.70	930,276	30,203,917	32.468	18.92	18.92	18.95	18.69	19.04	1,598,051	18.900	0.78%
2015-11-17	0	32.25	32.15	32.25	32.00	32.90	1,021,588	32,915,456	32.220	18.77	18.72	18.77	18.63	19.15	1,754,909	18.756	0.47%
2015-11-16	0	32.10	32.00	32.15	31.75	32.55	787,991	25,275,075	32.075	18.69	18.63	18.72	18.48	18.95	1,353,630	18.672	-0.93%
2015-11-13	0	32.40	32.40	32.45	32.30	32.70	938,116	30,419,483	32.426	18.86	18.86	18.89	18.80	19.04	1,611,518	18.876	-0.77%
2015-11-12	0	32.65	32.65	32.75	32.40	32.75	832,380	27,118,514	32.579	19.01	19.01	19.06	18.86	19.06	1,429,883	18.966	-0.31%
2015-11-11	0	32.75	32.75	32.80	32.60	33.45	1,088,112	35,805,393	32.906	19.06	19.06	19.09	18.98	19.47	1,869,185	19.156	1.24%
2015-11-10	0	32.35	32.30	32.40	32.30	33.20	1,217,153	39,633,505	32.562	18.83	18.80	18.86	18.80	19.33	2,090,855	18.956	-2.56%
2015-11-09	0	33.20	33.05	33.20	33.00	33.80	925,000	30,637,100	33.121	19.33	19.24	19.33	19.21	19.68	1,588,988	19.281	-1.78%
2015-11-06	0	33.80	33.70	33.75	33.50	34.15	625,876	21,075,883	33.674	19.68	19.62	19.65	19.50	19.88	1,075,145	19.603	0.30%
2015-11-05	0	33.70	33.65	33.70	33.60	34.35	1,207,076	40,805,375	33.805	19.62	19.59	19.62	19.56	20.00	2,073,545	19.679	-0.88%
2015-11-04	0	34.00	34.00	34.20	33.95	34.45	1,838,653	62,830,403	34.172	19.79	19.79	19.91	19.76	20.05	3,158,483	19.893	0.00%
2015-11-03	0	34.00	34.00	34.05	34.00	34.50	1,027,294	35,145,823	34.212	19.79	19.79	19.82	19.79	20.08	1,764,711	19.916	-0.58%
2015-11-02	0	34.20	34.10	34.20	34.10	34.60	622,206	21,302,065	34.236	19.91	19.85	19.91	19.85	20.14	1,068,841	19.930	-0.73%
2015-10-30	0	34.45	34.40	34.50	34.00	34.70	737,834	25,452,272	34.496	20.05	20.03	20.08	19.79	20.20	1,267,469	20.081	0.88%
2015-10-29	0	34.15	34.05	34.10	34.05	34.90	1,435,100	49,452,680	34.459	19.88	19.82	19.85	19.82	20.32	2,465,250	20.060	-0.58%
2015-10-28	0	34.35	34.35	34.50	34.25	34.75	844,841	29,027,464	34.358	20.00	20.00	20.08	19.94	20.23	1,451,288	20.001	-1.15%
2015-10-27	0	34.75	34.55	34.75	34.25	34.90	968,511	33,546,706	34.637	20.23	20.11	20.23	19.94	20.32	1,663,732	20.164	0.58%
2015-10-26	0	34.55	34.40	34.65	34.45	34.95	859,326	29,785,862	34.662	20.11	20.03	20.17	20.05	20.35	1,476,171	20.178	-0.58%
2015-10-23	0	34.75	34.70	34.85	34.25	34.90	774,605	26,829,234	34.636	20.23	20.20	20.29	19.94	20.32	1,330,635	20.163	0.43%
2015-10-22	0	34.60	34.45	34.60	33.90	34.65	2,034,287	70,141,432	34.480	20.14	20.05	20.14	19.73	20.17	3,494,548	20.072	0.73%
2015-10-20	0	34.35	34.25	34.45	33.75	34.50	1,811,168	62,142,252	34.311	20.00	19.94	20.05	19.65	20.08	3,111,268	19.973	1.18%
2015-10-19	0	33.95	33.85	34.00	33.55	34.00	982,304	33,219,950	33.818	19.76	19.71	19.79	19.53	19.79	1,687,426	19.687	1.19%
2015-10-16	0	33.55	33.35	33.50	33.20	33.60	1,264,512	42,288,610	33.443	19.53	19.41	19.50	19.33	19.56	2,172,209	19.468	1.67%
2015-10-15	0	33.00	32.95	33.05	32.95	33.30	1,549,630	51,449,797	33.201	19.21	19.18	19.24	19.18	19.38	2,661,992	19.328	-0.75%
2015-10-14	0	33.25	33.20	33.25	32.85	33.45	878,968	29,096,415	33.103	19.36	19.33	19.36	19.12	19.47	1,509,913	19.270	0.61%
2015-10-13	0	33.05	33.00	33.25	33.00	33.55	717,761	23,791,609	33.147	19.24	19.21	19.36	19.21	19.53	1,232,987	19.296	-1.49%
2015-10-12	0	33.55	33.45	33.65	33.45	33.75	596,755	20,047,878	33.595	19.53	19.47	19.59	19.47	19.65	1,025,120	19.557	0.30%
2015-10-09	0	33.45	33.35	33.45	33.30	33.80	872,379	29,296,209	33.582	19.47	19.41	19.47	19.38	19.68	1,498,594	19.549	0.00%
2015-10-08	0	33.45	33.30	33.45	32.50	33.50	1,122,868	37,297,246	33.216	19.47	19.38	19.47	18.92	19.50	1,928,890	19.336	0.90%
2015-10-07	0	33.15	33.10	33.15	32.40	33.45	1,280,011	42,438,889	33.155	19.30	19.27	19.30	18.86	19.47	2,198,834	19.301	2.16%
2015-10-06	0	32.45	32.45	32.50	32.45	33.60	938,986	30,638,321	32.629	18.89	18.89	18.92	18.89	19.56	1,613,013	18.994	-0.46%
2015-10-05	0	32.60	32.55	32.70	32.20	32.80	1,381,234	44,845,934	32.468	18.98	18.95	19.04	18.74	19.09	2,372,717	18.901	0.15%
2015-10-02	0	32.55	32.55	32.70	32.10	33.30	2,047,997	66,374,497	32.409	18.95	18.95	19.04	18.69	19.38	3,518,099	18.867	1.09%
2015-09-30	0	32.20	32.00	32.25	31.35	32.45	2,698,154	86,441,237	32.037	18.74	18.63	18.77	18.25	18.89	4,634,955	18.650	2.38%
2015-09-29	0	31.45	31.50	31.60	31.30	32.05	1,339,900	42,328,207	31.591	18.31	18.34	18.40	18.22	18.66	2,301,713	18.390	-0.79%
2015-09-25	0	31.70	31.55	31.60	31.50	33.00	1,303,567	41,277,267	31.665	18.45	18.37	18.40	18.34	19.21	2,239,299	18.433	-0.31%
2015-09-24	0	31.80	31.75	31.95	31.75	32.05	919,811	29,295,634	31.850	18.51	18.48	18.60	18.48	18.66	1,580,074	18.541	-0.47%
2015-09-23	0	31.95	31.95	32.00	31.90	32.75	746,321	23,938,576	32.075	18.60	18.60	18.63	18.57	19.06	1,282,048	18.672	-2.29%
2015-09-22	0	32.70	32.45	32.70	32.40	33.00	860,466	28,120,357	32.680	19.04	18.89	19.04	18.86	19.21	1,478,129	19.024	0.31%
2015-09-21	0	32.60	32.50	32.60	32.25	32.75	986,400	32,103,140	32.546	18.98	18.92	18.98	18.77	19.06	1,694,462	18.946	0.77%
2015-09-18	0	32.35	32.30	32.40	31.75	32.90	3,922,984	127,389,756	32.473	18.83	18.80	18.86	18.48	19.15	6,738,997	18.903	1.09%
2015-09-17	0	32.00	32.00	32.15	31.65	32.70	1,048,020	33,579,108	32.041	18.63	18.63	18.72	18.42	19.04	1,800,314	18.652	1.11%
2015-09-16	0	31.65	31.65	31.90	31.55	32.25	1,717,040	54,596,203	31.797	18.42	18.42	18.57	18.37	18.77	2,949,573	18.510	-1.09%
2015-09-15	0	32.00	31.90	32.05	31.55	32.05	1,672,000	53,285,419	31.869	18.63	18.57	18.66	18.37	18.66	2,872,202	18.552	0.31%
2015-09-14	0	31.90	31.80	32.00	31.45	32.00	872,861	27,734,367	31.774	18.57	18.51	18.63	18.31	18.63	1,499,422	18.497	0.63%
2015-09-11	0	31.70	31.60	31.80	31.30	32.00	1,235,973	39,177,982	31.698	18.45	18.40	18.51	18.22	18.63	2,123,185	18.452	-0.31%
2015-09-10	0	31.80	31.85	31.95	31.70	32.20	817,462	26,114,325	31.946	18.51	18.54	18.60	18.45	18.74	1,404,256	18.597	-1.85%
2015-09-09	0	32.40	32.25	32.45	31.55	32.80	3,249,349	104,920,542	32.290	18.86	18.77	18.89	18.37	19.09	5,581,811	18.797	2.86%
2015-09-08	0	31.50	31.35	31.45	31.00	31.70	1,447,170	45,360,542	31.344	18.34	18.25	18.31	18.05	18.45	2,485,984	18.247	1.61%
2015-09-07	0	31.00	31.00	31.05	30.80	31.15	1,568,500	48,556,775	30.957	18.05	18.05	18.08	17.93	18.13	2,694,407	18.021	0.16%
2015-09-04	0	30.95	30.90	30.95	30.80	31.15	2,718,252	83,996,145	30.901	18.02	17.99	18.02	17.93	18.13	4,669,479	17.988	0.00%
2015-09-02	0	30.95	30.90	30.95	30.90	31.30	1,488,009	46,020,725	30.928	18.02	17.99	18.02	17.99	18.22	2,556,138	18.004	0.32%
2015-09-01	0	30.85	30.85	30.90	30.60	31.50	1,899,296	58,783,974	30.950	17.96	17.96	17.99	17.81	18.34	3,262,657	18.017	-1.12%
2015-08-31	0	31.20	31.10	31.15	30.90	32.15	1,999,016	62,509,669	31.270	18.16	18.10	18.13	17.99	18.72	3,433,958	18.203	-1.27%
2015-08-28	0	31.60	31.50	31.55	31.50	32.00	1,349,091	42,786,543	31.715	18.40	18.34	18.37	18.34	18.63	2,317,501	18.462	-0.16%
2015-08-27	0	31.65	31.65	31.70	31.00	31.70	1,809,020	56,857,241	31.430	18.42	18.42	18.45	18.05	18.45	3,107,579	18.296	2.10%
2015-08-26	0	31.00	30.85	31.05	29.90	31.30	2,471,394	76,360,187	30.898	18.05	17.96	18.08	17.41	18.22	4,245,421	17.986	0.81%
2015-08-25	0	30.75	30.75	30.95	30.75	31.30	3,335,116	103,064,539	30.903	17.90	17.90	18.02	17.90	18.22	5,729,143	17.990	-0.49%
2015-08-24	0	30.90	30.85	30.90	30.85	31.55	1,602,283	49,748,927	31.049	17.99	17.96	17.99	17.96	18.37	2,752,441	18.074	-3.13%
2015-08-21	0	31.90	31.75	31.90	31.50	32.20	2,404,499	76,261,301	31.716	18.57	18.48	18.57	18.34	18.74	4,130,507	18.463	-1.24%
2015-08-20	0	32.30	32.20	32.35	32.00	33.00	1,346,088	43,264,063	32.141	18.80	18.74	18.83	18.63	19.21	2,312,343	18.710	-1.22%
2015-08-19	0	32.70	32.55	32.70	32.50	33.50	1,547,840	50,738,000	32.780	19.04	18.95	19.04	18.92	19.50	2,658,917	19.082	-0.91%
2015-08-18	0	33.00	33.00	33.05	33.00	33.45	1,013,866	33,513,408	33.055	19.21	19.21	19.24	19.21	19.47	1,741,644	19.242	-0.45%
2015-08-17	0	33.40	33.35	33.40	32.90	33.55	1,307,065	43,640,429	33.388	19.30	19.27	19.30	19.01	19.38	2,262,241	19.291	1.21%
2015-08-14	0	33.00	32.85	33.00	32.80	33.45	2,281,000	75,261,300	32.995	19.07	18.98	19.07	18.95	19.33	3,947,908	19.064	0.00%
2015-08-13	0	33.00	33.00	33.05	33.00	33.75	2,255,453	74,597,225	33.074	19.07	19.07	19.10	19.07	19.50	3,903,691	19.109	-2.08%
2015-08-12	0	33.70	33.65	33.70	33.30	33.80	1,875,368	62,871,197	33.525	19.47	19.44	19.47	19.24	19.53	3,245,848	19.370	-0.44%
2015-08-11	0	33.85	33.80	33.85	33.40	34.00	996,146	33,665,881	33.796	19.56	19.53	19.56	19.30	19.64	1,724,109	19.527	1.50%
2015-08-10	0	33.35	33.35	33.40	33.30	34.00	776,462	25,990,928	33.474	19.27	19.27	19.30	19.24	19.64	1,343,884	19.340	-2.06%
2015-08-07	0	34.05	33.95	34.00	33.30	34.10	1,039,941	35,281,356	33.926	19.67	19.62	19.64	19.24	19.70	1,799,908	19.602	0.89%
2015-08-06	0	33.75	33.50	33.75	33.00	33.95	1,492,765	49,836,693	33.385	19.50	19.36	19.50	19.07	19.62	2,583,647	19.289	-0.44%
2015-08-05	0	33.90	33.80	34.00	33.00	34.20	1,740,056	58,748,057	33.762	19.59	19.53	19.64	19.07	19.76	3,011,653	19.507	0.44%
2015-08-04	0	33.75	33.65	33.75	33.20	33.95	728,754	24,566,826	33.711	19.50	19.44	19.50	19.18	19.62	1,261,312	19.477	0.90%
2015-08-03	0	33.45	33.30	33.50	33.15	33.65	738,334	24,729,268	33.493	19.33	19.24	19.36	19.15	19.44	1,277,893	19.352	0.75%
2015-07-31	0	33.20	33.10	33.35	32.60	33.60	2,215,371	73,021,580	32.961	19.18	19.12	19.27	18.84	19.41	3,834,318	19.044	2.47%
2015-07-30	0	32.40	32.35	32.40	32.30	32.60	557,688	18,115,757	32.484	18.72	18.69	18.72	18.66	18.84	965,235	18.768	0.31%
2015-07-29	0	32.30	32.30	32.40	32.25	32.70	1,260,899	40,757,664	32.324	18.66	18.66	18.72	18.63	18.89	2,182,338	18.676	-0.46%
2015-07-28	0	32.45	32.45	32.60	32.25	32.80	711,477	23,120,458	32.496	18.75	18.75	18.84	18.63	18.95	1,231,410	18.776	-0.31%
2015-07-27	0	32.55	32.40	32.60	32.40	33.20	427,286	13,908,841	32.552	18.81	18.72	18.84	18.72	19.18	739,538	18.807	-1.06%
2015-07-24	0	32.90	32.85	32.90	32.85	33.60	574,498	19,000,323	33.073	19.01	18.98	19.01	18.98	19.41	994,329	19.109	-0.60%
2015-07-23	0	33.10	33.10	33.30	33.10	33.35	1,166,570	38,738,684	33.207	19.12	19.12	19.24	19.12	19.27	2,019,075	19.186	-0.30%
2015-07-22	0	33.20	33.20	33.25	32.90	33.55	1,114,417	36,895,498	33.107	19.18	19.18	19.21	19.01	19.38	1,928,810	19.129	-1.34%
2015-07-21	0	33.65	33.55	33.75	33.35	33.85	577,767	19,407,236	33.590	19.44	19.38	19.50	19.27	19.56	999,987	19.407	-0.15%
2015-07-20	0	33.70	33.60	33.70	33.20	33.70	310,503	10,420,752	33.561	19.47	19.41	19.47	19.18	19.47	537,412	19.391	0.60%
2015-07-17	0	33.50	33.55	33.60	32.65	33.60	1,153,000	38,287,362	33.207	19.36	19.38	19.41	18.86	19.41	1,995,589	19.186	1.36%
2015-07-16	0	33.05	33.05	33.15	32.75	33.30	1,012,741	33,497,915	33.076	19.10	19.10	19.15	18.92	19.24	1,752,831	19.111	1.69%
2015-07-15	0	32.50	32.50	32.70	32.35	33.05	2,588,180	84,577,459	32.678	18.78	18.78	18.89	18.69	19.10	4,479,568	18.881	-1.96%
2015-07-14	0	33.15	33.15	33.25	33.10	33.95	1,787,862	59,752,126	33.421	19.15	19.15	19.21	19.12	19.62	3,094,394	19.310	-0.60%
2015-07-13	0	33.35	33.40	33.45	32.95	33.60	1,614,679	53,650,014	33.226	19.27	19.30	19.33	19.04	19.41	2,794,653	19.197	0.91%
2015-07-10	0	33.05	33.00	33.25	32.50	33.20	2,419,816	80,019,994	33.069	19.10	19.07	19.21	18.78	19.18	4,188,167	19.106	-0.30%
2015-07-09	0	33.15	33.10	33.15	31.90	33.30	1,334,946	44,011,738	32.969	19.15	19.12	19.15	18.43	19.24	2,310,497	19.049	3.92%
2015-07-08	0	31.90	31.90	32.10	31.65	33.85	2,699,678	87,249,831	32.319	18.43	18.43	18.55	18.29	19.56	4,672,547	18.673	-4.63%
2015-07-07	0	33.45	33.45	33.50	33.45	34.30	1,501,210	50,703,307	33.775	19.33	19.33	19.36	19.33	19.82	2,598,263	19.514	-0.89%
2015-07-06	0	33.75	33.70	33.80	33.30	34.15	1,054,249	35,686,641	33.850	19.50	19.47	19.53	19.24	19.73	1,824,672	19.558	-0.74%
2015-07-03	0	34.00	34.00	34.20	33.95	34.50	794,148	27,088,005	34.110	19.64	19.64	19.76	19.62	19.93	1,374,495	19.708	-0.15%
2015-07-02	0	34.05	34.05	34.15	33.80	35.25	1,743,100	59,801,156	34.307	19.67	19.67	19.73	19.53	20.37	3,016,921	19.822	1.34%
2015-06-30	0	33.60	33.55	33.60	33.00	34.45	1,354,804	45,653,470	33.697	19.41	19.38	19.41	19.07	19.90	2,344,867	19.470	1.51%
2015-06-29	0	33.10	33.05	33.15	33.00	33.85	1,173,208	38,920,901	33.175	19.12	19.10	19.15	19.07	19.56	2,030,564	19.168	-1.49%
2015-06-26	0	33.60	33.50	33.60	33.50	34.35	1,030,363	34,666,247	33.645	19.41	19.36	19.41	19.36	19.85	1,783,331	19.439	-0.74%
2015-06-25	0	33.85	33.85	33.90	33.85	34.30	1,564,256	53,296,147	34.071	19.56	19.56	19.59	19.56	19.82	2,707,382	19.685	-1.17%
2015-06-24	0	34.25	34.20	34.30	34.20	35.20	1,844,918	63,528,759	34.434	19.79	19.76	19.82	19.76	20.34	3,193,146	19.895	-1.58%
2015-06-23	0	34.80	34.70	34.80	34.35	35.20	987,675	34,289,506	34.717	20.11	20.05	20.11	19.85	20.34	1,709,447	20.059	-0.14%
2015-06-22	0	34.85	34.80	35.05	34.70	35.15	1,400,813	48,973,938	34.961	20.14	20.11	20.25	20.05	20.31	2,424,498	20.200	1.60%
2015-06-19	0	34.30	34.30	34.45	33.90	34.80	1,900,716	65,499,119	34.460	19.82	19.82	19.90	19.59	20.11	3,289,720	19.910	1.33%
2015-06-18	0	33.85	33.85	34.00	33.70	34.60	817,877	27,751,912	33.932	19.56	19.56	19.64	19.47	19.99	1,415,565	19.605	-2.03%
2015-06-17	0	34.55	34.50	34.55	33.15	34.85	1,897,763	64,938,628	34.219	19.96	19.93	19.96	19.15	20.14	3,284,609	19.771	2.98%
2015-06-16	0	33.55	33.50	33.55	33.40	34.00	898,056	30,114,658	33.533	19.38	19.36	19.38	19.30	19.64	1,554,337	19.375	-0.45%
2015-06-15	0	33.70	33.60	33.70	33.60	34.20	686,168	23,133,301	33.714	19.47	19.41	19.47	19.41	19.76	1,187,605	19.479	-0.30%
2015-06-12	0	33.80	33.75	33.80	33.40	34.00	1,832,401	61,633,066	33.635	19.53	19.50	19.53	19.30	19.64	3,171,482	19.434	0.75%
2015-06-11	0	33.55	33.45	33.50	33.45	34.45	842,334	28,326,430	33.629	19.38	19.33	19.36	19.33	19.90	1,457,894	19.430	-0.45%
2015-06-10	0	33.70	33.60	33.70	33.60	34.40	721,340	24,355,534	33.764	19.47	19.41	19.47	19.41	19.88	1,248,480	19.508	-0.44%
2015-06-09	0	33.85	33.85	33.90	33.85	34.60	709,228	24,150,203	34.051	19.56	19.56	19.59	19.56	19.99	1,227,517	19.674	-1.17%
2015-06-08	0	34.25	34.20	34.25	34.00	34.60	726,085	24,893,084	34.284	19.79	19.76	19.79	19.64	19.99	1,256,693	19.808	-1.01%
2015-06-05	0	34.60	34.55	34.60	34.55	35.15	1,133,752	39,390,588	34.744	19.99	19.96	19.99	19.96	20.31	1,962,274	20.074	-0.29%
2015-06-04	0	34.70	34.70	34.75	34.70	35.75	1,119,084	39,141,544	34.976	20.05	20.05	20.08	20.05	20.66	1,936,887	20.208	-2.25%
2015-06-03	0	35.50	35.40	35.50	35.40	36.25	1,840,855	65,594,570	35.633	20.51	20.45	20.51	20.45	20.94	3,186,114	20.588	-0.14%
2015-06-02	0	35.55	35.45	35.50	35.45	35.90	525,434	18,728,636	35.644	20.54	20.48	20.51	20.48	20.74	909,410	20.594	-0.70%
2015-06-01	0	35.80	35.60	35.85	35.45	36.00	1,324,750	47,266,774	35.680	20.68	20.57	20.71	20.48	20.80	2,292,850	20.615	1.13%
2015-05-29	0	35.40	35.35	35.45	35.20	36.45	4,191,489	149,281,653	35.615	20.45	20.42	20.48	20.34	21.06	7,254,542	20.578	-1.39%
2015-05-28	0	35.90	35.75	35.90	35.70	36.40	1,418,448	51,046,261	35.987	20.74	20.66	20.74	20.63	21.03	2,455,020	20.793	0.14%
2015-05-27	0	35.85	35.85	36.05	35.85	36.20	1,588,863	57,152,886	35.971	20.71	20.71	20.83	20.71	20.92	2,749,971	20.783	-1.24%
2015-05-26	0	36.30	36.25	36.30	35.55	36.75	1,461,312	52,990,234	36.262	20.97	20.94	20.97	20.54	21.23	2,529,209	20.951	-0.55%
2015-05-22	0	36.50	36.40	36.55	36.25	36.60	924,936	33,739,907	36.478	21.09	21.03	21.12	20.94	21.15	1,600,860	21.076	0.41%
2015-05-21	0	36.35	36.25	36.35	36.05	36.45	1,319,103	47,865,119	36.286	21.00	20.94	21.00	20.83	21.06	2,283,076	20.965	0.14%
2015-05-20	0	36.30	36.25	36.30	36.10	36.50	1,895,655	68,536,342	36.154	20.97	20.94	20.97	20.86	21.09	3,280,960	20.889	0.55%
2015-05-19	0	36.10	36.00	36.10	35.85	36.15	1,167,550	42,036,551	36.004	20.86	20.80	20.86	20.71	20.89	2,020,771	20.802	-0.28%
2015-05-18	0	36.20	36.05	36.15	35.90	36.30	1,069,552	38,557,264	36.050	20.92	20.83	20.89	20.74	20.97	1,851,158	20.829	1.12%
2015-05-15	0	35.80	35.75	35.80	35.75	36.30	1,081,689	38,881,391	35.945	20.68	20.66	20.68	20.66	20.97	1,872,165	20.768	0.14%
2015-05-14	0	35.75	35.75	35.85	35.60	35.95	872,154	31,211,476	35.787	20.66	20.66	20.71	20.57	20.77	1,509,506	20.677	0.00%
2015-05-13	0	35.75	35.70	35.80	35.55	35.80	701,688	25,012,947	35.647	20.66	20.63	20.68	20.54	20.68	1,214,467	20.596	0.42%
2015-05-12	0	35.60	35.55	35.60	35.55	36.50	1,474,588	52,693,954	35.735	20.57	20.54	20.57	20.54	21.09	2,552,186	20.647	-0.70%
2015-05-11	0	35.85	35.75	35.85	35.70	36.60	702,118	25,170,008	35.849	20.71	20.66	20.71	20.63	21.15	1,215,211	20.712	-0.55%
2015-05-08	0	36.05	36.00	36.15	35.85	36.50	885,332	31,936,052	36.072	20.83	20.80	20.89	20.71	21.09	1,532,314	20.842	0.00%
2015-05-07	0	36.05	35.95	36.05	35.70	36.45	1,634,588	58,933,046	36.054	20.83	20.77	20.83	20.63	21.06	2,829,111	20.831	0.00%
2015-05-06	0	36.05	35.95	36.15	35.95	36.50	1,442,452	52,181,493	36.176	20.83	20.77	20.89	20.77	21.09	2,496,566	20.901	-0.55%
2015-05-05	0	36.25	36.25	36.30	36.00	36.90	2,893,532	104,940,979	36.267	20.94	20.94	20.97	20.80	21.32	5,008,065	20.954	-1.76%
2015-05-04	0	36.90	36.80	36.85	36.15	37.45	2,848,931	105,170,072	36.916	21.32	21.26	21.29	20.89	21.64	4,930,871	21.329	2.79%
2015-04-30	0	35.90	35.70	35.75	35.20	36.00	2,186,840	78,172,868	35.747	20.74	20.63	20.66	20.34	20.80	3,784,937	20.654	0.70%
2015-04-29	0	35.65	35.50	35.65	35.35	36.30	3,538,156	125,501,493	35.471	20.60	20.51	20.60	20.42	20.97	6,123,767	20.494	-2.06%
2015-04-28	0	36.40	36.30	36.45	36.05	36.80	1,591,628	57,998,304	36.440	21.03	20.97	21.06	20.83	21.26	2,754,757	21.054	-0.41%
2015-04-27	0	36.55	36.35	36.55	36.15	36.60	1,053,711	38,416,715	36.458	21.12	21.00	21.12	20.89	21.15	1,823,741	21.065	1.53%
2015-04-24	0	36.00	35.90	36.10	35.55	36.10	1,350,436	48,531,897	35.938	20.80	20.74	20.86	20.54	20.86	2,337,307	20.764	0.98%
2015-04-23	0	35.65	35.60	35.65	35.60	36.00	1,169,752	41,845,021	35.773	20.60	20.57	20.60	20.57	20.80	2,024,583	20.668	0.00%
2015-04-22	0	35.65	35.50	35.70	35.30	35.80	1,163,709	41,384,754	35.563	20.60	20.51	20.63	20.40	20.68	2,014,123	20.547	1.42%
2015-04-21	0	35.15	35.15	35.20	34.65	35.20	2,323,420	81,118,622	34.913	20.31	20.31	20.34	20.02	20.34	4,021,327	20.172	1.44%
2015-04-20	0	34.65	34.60	34.70	34.60	35.00	2,318,000	80,385,487	34.679	20.02	19.99	20.05	19.99	20.22	4,011,946	20.037	-0.72%
2015-04-17	0	34.90	34.80	34.90	34.65	35.15	1,409,378	49,113,906	34.848	20.16	20.11	20.16	20.02	20.31	2,439,322	20.134	-0.14%
2015-04-16	0	34.95	34.90	35.05	34.70	35.05	2,001,616	69,875,585	34.910	20.19	20.16	20.25	20.05	20.25	3,464,355	20.170	-0.29%
2015-04-15	0	35.05	35.00	35.10	34.60	35.20	2,197,858	76,880,109	34.980	20.25	20.22	20.28	19.99	20.34	3,804,007	20.210	1.45%
2015-04-14	0	34.55	34.55	34.60	34.35	35.45	3,209,733	112,021,004	34.900	19.96	19.96	19.99	19.85	20.48	5,555,339	20.165	-0.72%
2015-04-13	0	34.80	34.80	34.85	34.60	35.80	5,375,903	187,878,085	34.948	20.11	20.11	20.14	19.99	20.68	9,304,501	20.192	-1.97%
2015-04-10	0	35.50	35.50	35.55	35.10	35.95	2,898,456	102,764,666	35.455	20.51	20.51	20.54	20.28	20.77	5,016,588	20.485	0.85%
2015-04-09	0	35.20	35.25	35.30	35.05	36.00	3,156,593	111,646,264	35.369	20.34	20.37	20.40	20.25	20.80	5,463,366	20.435	1.29%
2015-04-08	0	34.75	34.70	34.90	34.70	35.65	6,005,355	209,734,907	34.925	20.08	20.05	20.16	20.05	20.60	10,393,944	20.179	0.00%
2015-04-02	0	34.75	34.65	34.75	34.55	34.90	1,693,070	58,758,505	34.705	20.08	20.02	20.08	19.96	20.16	2,930,330	20.052	1.61%
2015-04-01	0	34.20	34.20	34.25	34.00	34.50	2,392,405	82,137,562	34.333	19.76	19.76	19.79	19.64	19.93	4,140,725	19.837	0.59%
2015-03-31	0	34.00	33.85	34.15	33.65	34.15	1,619,221	55,010,622	33.974	19.64	19.56	19.73	19.44	19.73	2,802,514	19.629	1.04%
2015-03-30	0	33.65	33.55	33.60	33.55	34.40	2,614,562	88,592,143	33.884	19.44	19.38	19.41	19.38	19.88	4,525,230	19.577	-1.61%
2015-03-27	0	34.20	34.10	34.20	33.90	34.50	2,357,430	80,501,929	34.148	19.76	19.70	19.76	19.59	19.93	4,080,191	19.730	0.00%
2015-03-26	0	34.20	34.10	34.25	33.80	34.30	1,249,460	42,652,705	34.137	19.76	19.70	19.79	19.53	19.82	2,162,539	19.723	1.18%
2015-03-25	0	33.80	33.70	33.75	33.60	34.00	2,335,099	78,772,037	33.734	19.53	19.47	19.50	19.41	19.64	4,041,541	19.491	0.75%
2015-03-24	0	33.55	33.50	33.75	33.00	33.90	1,263,614	42,325,515	33.496	19.38	19.36	19.50	19.07	19.59	2,187,037	19.353	-0.45%
2015-03-23	0	34.70	34.60	34.75	34.25	34.85	3,028,747	104,691,973	34.566	19.47	19.41	19.50	19.22	19.56	5,397,644	19.396	0.87%
2015-03-20	0	34.40	34.15	34.20	34.05	34.50	4,133,818	141,835,950	34.311	19.30	19.16	19.19	19.11	19.36	7,367,033	19.253	0.29%
2015-03-19	0	34.30	34.25	34.35	34.00	34.50	3,614,269	123,912,410	34.284	19.25	19.22	19.27	19.08	19.36	6,441,125	19.238	1.33%
2015-03-18	0	33.85	33.85	34.00	33.60	34.05	4,523,795	152,696,526	33.754	18.99	18.99	19.08	18.85	19.11	8,062,026	18.940	-0.59%
2015-03-17	0	34.05	34.00	34.15	34.00	34.60	2,885,514	98,887,334	34.270	19.11	19.08	19.16	19.08	19.41	5,142,383	19.230	-1.45%
2015-03-16	0	34.55	34.55	34.60	34.55	35.20	1,090,771	37,796,717	34.651	19.39	19.39	19.41	19.39	19.75	1,943,904	19.444	-0.58%
2015-03-13	0	34.75	34.75	34.80	34.55	35.15	2,944,536	102,435,988	34.788	19.50	19.50	19.53	19.39	19.72	5,247,569	19.521	-0.14%
2015-03-12	0	34.80	34.75	34.80	34.80	36.50	2,527,133	88,833,678	35.152	19.53	19.50	19.53	19.53	20.48	4,503,699	19.725	-3.73%
2015-03-11	0	36.15	36.10	36.15	35.60	36.20	1,477,259	53,003,267	35.879	20.28	20.26	20.28	19.98	20.31	2,632,679	20.133	1.26%
2015-03-10	0	35.70	35.70	35.80	35.65	36.40	2,119,690	76,075,923	35.890	20.03	20.03	20.09	20.00	20.42	3,777,579	20.139	-0.97%
2015-03-09	0	36.05	36.00	36.05	35.95	36.60	1,728,680	62,254,551	36.013	20.23	20.20	20.23	20.17	20.54	3,080,746	20.208	-1.64%
2015-03-06	0	36.65	36.55	36.60	36.55	37.30	1,210,588	44,696,885	36.922	20.57	20.51	20.54	20.51	20.93	2,157,435	20.718	-0.41%
2015-03-05	0	36.80	36.75	36.80	36.60	37.15	1,508,700	55,485,340	36.777	20.65	20.62	20.65	20.54	20.85	2,688,711	20.636	-0.41%
2015-03-04	0	36.95	36.90	36.95	36.90	37.60	945,730	35,038,447	37.049	20.73	20.71	20.73	20.71	21.10	1,685,421	20.789	-2.38%
2015-03-03	0	37.85	37.70	37.90	37.25	37.90	529,561	19,996,346	37.760	21.24	21.15	21.27	20.90	21.27	943,751	21.188	1.34%
2015-03-02	0	37.35	37.35	37.60	37.25	37.70	966,867	36,226,386	37.468	20.96	20.96	21.10	20.90	21.15	1,723,090	21.024	0.40%
2015-02-27	0	37.20	37.15	37.25	37.10	37.80	1,197,005	44,755,617	37.390	20.87	20.85	20.90	20.82	21.21	2,133,228	20.980	-0.53%
2015-02-26	0	37.40	37.35	37.50	37.30	37.80	971,884	36,426,758	37.481	20.99	20.96	21.04	20.93	21.21	1,732,031	21.031	0.00%
2015-02-25	0	37.40	37.40	37.55	37.30	38.15	1,732,915	65,075,191	37.552	20.99	20.99	21.07	20.93	21.41	3,088,293	21.072	-0.80%
2015-02-24	0	37.70	37.70	37.85	37.65	38.45	640,436	24,295,919	37.937	21.15	21.15	21.24	21.13	21.58	1,141,345	21.287	-0.66%
2015-02-23	0	37.95	37.90	38.15	37.90	38.80	1,637,621	62,790,001	38.342	21.29	21.27	21.41	21.27	21.77	2,918,466	21.515	-1.43%
2015-02-18	0	38.50	38.40	38.65	38.00	38.75	481,888	18,540,957	38.476	21.60	21.55	21.69	21.32	21.74	858,791	21.590	0.39%
2015-02-17	0	38.35	38.30	38.40	38.00	38.85	691,325	26,612,453	38.495	21.52	21.49	21.55	21.32	21.80	1,232,036	21.600	0.39%
2015-02-16	0	38.20	38.15	38.25	37.90	38.25	775,010	29,412,280	37.951	21.43	21.41	21.46	21.27	21.46	1,381,175	21.295	1.46%
2015-02-13	0	37.65	37.55	37.85	37.35	38.20	1,285,629	48,441,375	37.679	21.13	21.07	21.24	20.96	21.43	2,291,168	21.143	-0.26%
2015-02-12	0	37.75	37.75	37.95	37.55	38.20	1,003,169	37,904,960	37.785	21.18	21.18	21.29	21.07	21.43	1,787,785	21.202	-0.92%
2015-02-11	0	38.10	38.05	38.20	37.60	38.20	648,678	24,596,416	37.918	21.38	21.35	21.43	21.10	21.43	1,156,034	21.277	0.13%
2015-02-10	0	38.05	38.00	38.10	37.50	38.10	1,033,575	39,160,871	37.889	21.35	21.32	21.38	21.04	21.38	1,841,973	21.260	1.20%
2015-02-09	0	37.60	37.55	37.65	37.30	38.00	695,383	26,140,232	37.591	21.10	21.07	21.13	20.93	21.32	1,239,268	21.093	-1.18%
2015-02-06	0	38.05	37.90	37.95	37.85	38.10	613,559	23,328,102	38.021	21.35	21.27	21.29	21.24	21.38	1,093,447	21.334	0.26%
2015-02-05	0	37.95	37.95	38.00	37.40	38.20	797,403	30,153,612	37.815	21.29	21.29	21.32	20.99	21.43	1,421,082	21.219	1.20%
2015-02-04	0	37.50	37.50	37.55	36.35	37.55	1,060,309	39,397,295	37.156	21.04	21.04	21.07	20.40	21.07	1,889,617	20.849	1.08%
2015-02-03	0	37.10	36.90	37.10	36.70	37.55	740,453	27,437,318	37.055	20.82	20.71	20.82	20.59	21.07	1,319,589	20.792	-0.67%
2015-02-02	0	37.35	37.30	37.35	36.70	37.60	889,512	33,177,093	37.298	20.96	20.93	20.96	20.59	21.10	1,585,233	20.929	-0.53%
2015-01-30	0	37.55	37.55	37.75	37.50	38.10	1,495,825	56,372,816	37.687	21.07	21.07	21.18	21.04	21.38	2,665,766	21.147	-0.13%
2015-01-29	0	37.60	37.55	37.60	37.20	38.60	1,185,871	44,618,785	37.625	21.10	21.07	21.10	20.87	21.66	2,113,385	21.112	1.48%
2015-01-28	0	37.05	36.95	37.15	35.95	37.15	1,022,937	37,616,149	36.773	20.79	20.73	20.85	20.17	20.85	1,823,015	20.634	2.92%
2015-01-27	0	36.00	35.95	36.05	35.65	36.05	1,178,106	42,172,547	35.797	20.20	20.17	20.23	20.00	20.23	2,099,547	20.086	0.42%
2015-01-26	0	35.85	35.75	35.95	35.65	36.50	1,114,380	40,028,401	35.920	20.12	20.06	20.17	20.00	20.48	1,985,979	20.156	-1.10%
2015-01-23	0	36.25	36.10	36.30	35.70	36.30	1,301,174	47,014,127	36.132	20.34	20.26	20.37	20.03	20.37	2,318,871	20.275	2.11%
2015-01-22	0	35.50	35.50	35.60	35.30	36.20	1,612,744	57,465,935	35.632	19.92	19.92	19.98	19.81	20.31	2,874,132	19.994	-1.11%
2015-01-21	0	35.90	35.80	36.05	35.55	36.20	839,675	30,184,195	35.947	20.14	20.09	20.23	19.95	20.31	1,496,416	20.171	0.98%
2015-01-20	0	35.55	35.55	35.60	35.45	36.30	889,455	31,720,719	35.663	19.95	19.95	19.98	19.89	20.37	1,585,131	20.011	-1.25%
2015-01-19	0	36.00	35.85	36.00	35.60	36.05	508,407	18,244,019	35.885	20.20	20.12	20.20	19.98	20.23	906,051	20.136	0.70%
2015-01-16	0	35.75	35.70	35.75	35.70	36.40	614,772	22,123,323	35.986	20.06	20.03	20.06	20.03	20.42	1,095,608	20.193	-1.79%
2015-01-15	0	36.40	36.20	36.45	35.95	36.85	948,639	34,423,421	36.287	20.42	20.31	20.45	20.17	20.68	1,690,605	20.362	-0.68%
2015-01-14	0	36.65	36.55	36.60	36.50	37.00	1,223,346	44,964,081	36.755	20.57	20.51	20.54	20.48	20.76	2,180,171	20.624	0.55%
2015-01-13	0	36.45	36.35	36.40	36.00	36.55	621,258	22,520,451	36.250	20.45	20.40	20.42	20.20	20.51	1,107,167	20.341	0.83%
2015-01-12	0	36.15	36.05	36.15	34.95	36.20	1,131,523	40,732,472	35.998	20.28	20.23	20.28	19.61	20.31	2,016,530	20.199	3.29%
2015-01-09	0	35.00	34.95	35.10	34.65	35.40	805,332	28,216,746	35.037	19.64	19.61	19.70	19.44	19.86	1,435,213	19.660	-0.14%
2015-01-08	0	35.05	35.10	35.15	34.80	35.75	706,356	24,857,545	35.191	19.67	19.70	19.72	19.53	20.06	1,258,824	19.747	-0.28%
2015-01-07	0	35.15	34.95	35.00	34.35	35.30	725,757	25,465,747	35.089	19.72	19.61	19.64	19.27	19.81	1,293,399	19.689	0.29%
2015-01-06	0	35.05	34.90	35.15	34.60	35.45	880,699	30,843,773	35.022	19.67	19.58	19.72	19.41	19.89	1,569,527	19.652	-1.68%
2015-01-05	0	35.65	35.60	35.75	35.20	35.85	744,375	26,527,433	35.637	20.00	19.98	20.06	19.75	20.12	1,326,579	19.997	0.85%
2015-01-02	0	35.35	35.25	35.40	34.60	35.40	486,280	17,127,440	35.221	19.84	19.78	19.86	19.41	19.86	866,618	19.764	2.02%
2014-12-31	0	34.65	34.65	34.95	34.65	35.05	462,000	16,108,825	34.868	19.44	19.44	19.61	19.44	19.67	823,348	19.565	0.00%
2014-12-30	0	34.65	34.60	34.80	34.30	34.85	650,839	22,560,528	34.664	19.44	19.41	19.53	19.25	19.56	1,159,885	19.451	0.43%
2014-12-29	0	34.50	34.45	34.60	34.25	34.80	526,390	18,182,272	34.541	19.36	19.33	19.41	19.22	19.53	938,099	19.382	0.00%
2014-12-24	0	34.50	34.30	34.50	34.00	34.50	208,133	7,142,168	34.315	19.36	19.25	19.36	19.08	19.36	370,922	19.255	1.62%
2014-12-23	0	33.95	33.90	34.10	33.75	34.30	575,538	19,614,966	34.081	19.05	19.02	19.13	18.94	19.25	1,025,688	19.124	-0.88%
2014-12-22	0	34.25	34.10	34.30	33.60	34.35	581,248	19,855,436	34.160	19.22	19.13	19.25	18.85	19.27	1,035,864	19.168	1.78%
2014-12-19	0	33.65	33.60	33.85	33.60	34.10	861,082	29,074,508	33.765	18.88	18.85	18.99	18.85	19.13	1,534,567	18.946	-0.44%
2014-12-18	0	33.80	33.60	33.80	33.25	33.95	1,229,537	41,305,085	33.594	18.97	18.85	18.97	18.66	19.05	2,191,204	18.850	1.20%
2014-12-17	0	33.40	33.25	33.50	33.20	33.85	1,247,630	41,703,422	33.426	18.74	18.66	18.80	18.63	18.99	2,223,448	18.756	0.00%
2014-12-16	0	33.40	33.40	33.60	33.20	34.30	1,681,790	56,591,374	33.649	18.74	18.74	18.85	18.63	19.25	2,997,181	18.882	-2.34%
2014-12-15	0	34.20	34.10	34.20	34.10	35.10	1,600,697	55,038,564	34.384	19.19	19.13	19.19	19.13	19.70	2,852,662	19.294	-2.84%
2014-12-12	0	35.20	35.10	35.15	35.10	36.20	1,517,391	53,761,761	35.430	19.75	19.70	19.72	19.70	20.31	2,704,200	19.881	-2.09%
2014-12-11	0	35.95	35.80	35.95	35.60	36.00	1,034,134	37,115,120	35.890	20.17	20.09	20.17	19.98	20.20	1,842,969	20.139	0.28%
2014-12-10	0	35.85	35.65	35.85	35.45	35.90	1,087,753	38,843,692	35.710	20.12	20.00	20.12	19.89	20.14	1,938,526	20.038	0.84%
2014-12-09	0	35.55	35.45	35.55	35.25	35.85	719,747	25,543,019	35.489	19.95	19.89	19.95	19.78	20.12	1,282,688	19.914	0.28%
2014-12-08	0	35.45	35.45	35.65	35.40	36.10	650,341	23,120,572	35.551	19.89	19.89	20.00	19.86	20.26	1,158,997	19.949	-1.39%
2014-12-05	0	35.95	35.70	35.95	35.60	36.25	825,731	29,738,546	36.015	20.17	20.03	20.17	19.98	20.34	1,471,566	20.209	1.55%
2014-12-04	0	35.40	35.35	35.55	35.30	35.75	593,330	21,082,013	35.532	19.86	19.84	19.95	19.81	20.06	1,057,396	19.938	-0.98%
2014-12-03	0	35.75	35.65	35.70	35.30	36.00	1,525,911	54,398,113	35.650	20.06	20.00	20.03	19.81	20.20	2,719,384	20.004	1.42%
2014-12-02	0	35.25	35.20	35.35	34.95	36.00	1,267,036	44,891,797	35.431	19.78	19.75	19.84	19.61	20.20	2,258,033	19.881	-1.40%
2014-12-01	0	35.75	35.55	35.75	35.50	36.00	753,437	26,918,900	35.728	20.06	19.95	20.06	19.92	20.20	1,342,728	20.048	-0.28%
2014-11-28	0	35.85	35.65	35.90	35.65	36.00	870,919	31,174,950	35.795	20.12	20.00	20.14	20.00	20.20	1,552,098	20.086	-0.14%
2014-11-27	0	35.90	35.90	35.95	35.85	36.35	240,199	8,628,273	35.921	20.14	20.14	20.17	20.12	20.40	428,068	20.156	-0.42%
2014-11-26	0	36.05	36.00	36.05	35.40	36.10	1,228,787	43,986,658	35.797	20.23	20.20	20.23	19.86	20.26	2,189,868	20.086	1.12%
2014-11-25	0	35.65	35.65	35.70	35.20	35.70	2,948,358	104,652,608	35.495	20.00	20.00	20.03	19.75	20.03	5,254,380	19.917	0.28%
2014-11-24	0	35.55	35.50	35.55	35.50	36.65	3,242,404	115,540,138	35.634	19.95	19.92	19.95	19.92	20.57	5,778,410	19.995	0.00%
2014-11-21	0	35.55	35.45	35.60	35.35	35.70	973,416	34,603,867	35.549	19.95	19.89	19.98	19.84	20.03	1,734,761	19.947	0.57%
2014-11-20	0	35.35	35.25	35.40	35.20	35.40	762,888	26,926,148	35.295	19.84	19.78	19.86	19.75	19.86	1,359,571	19.805	0.28%
2014-11-19	0	35.25	35.20	35.45	35.20	35.70	590,044	20,862,351	35.357	19.78	19.75	19.89	19.75	20.03	1,051,540	19.840	-0.56%
2014-11-18	0	35.45	35.45	35.50	35.20	35.70	559,500	19,879,100	35.530	19.89	19.89	19.92	19.75	20.03	997,106	19.937	0.00%
2014-11-17	0	35.45	35.45	35.65	35.40	36.95	1,906,854	68,741,978	36.050	19.89	19.89	20.00	19.86	20.73	3,398,276	20.228	-3.80%
2014-11-14	0	36.85	36.80	37.00	36.60	37.20	1,695,799	62,732,040	36.993	20.68	20.65	20.76	20.54	20.87	3,022,147	20.757	0.41%
2014-11-13	0	36.70	36.70	36.75	35.85	36.80	2,342,723	85,106,065	36.328	20.59	20.59	20.62	20.12	20.65	4,175,055	20.384	2.51%
2014-11-12	0	35.80	35.80	35.90	35.20	36.00	1,271,475	45,484,946	35.773	20.09	20.09	20.14	19.75	20.20	2,265,944	20.073	0.99%
2014-11-11	0	35.45	35.30	35.50	35.00	35.60	1,583,000	55,850,300	35.281	19.89	19.81	19.92	19.64	19.98	2,821,124	19.797	1.14%
2014-11-10	0	35.05	34.80	35.10	34.80	35.40	903,667	31,717,678	35.099	19.67	19.53	19.70	19.53	19.86	1,610,459	19.695	0.14%
2014-11-07	0	35.00	35.00	35.05	34.75	35.10	1,156,554	40,463,613	34.986	19.64	19.64	19.67	19.50	19.70	2,061,138	19.632	0.00%
2014-11-06	0	35.00	35.00	35.05	35.00	35.10	1,596,466	55,911,732	35.022	19.64	19.64	19.67	19.64	19.70	2,845,122	19.652	-0.57%
2014-11-05	0	35.20	35.00	35.20	34.45	35.20	1,946,820	67,946,702	34.901	19.75	19.64	19.75	19.33	19.75	3,469,501	19.584	1.73%
2014-11-04	0	34.60	34.60	34.70	34.60	35.50	1,681,666	58,607,475	34.851	19.41	19.41	19.47	19.41	19.92	2,996,960	19.556	-2.54%
2014-11-03	0	35.50	35.40	35.50	35.00	35.50	3,870,319	136,307,143	35.219	19.92	19.86	19.92	19.64	19.92	6,897,441	19.762	0.42%
2014-10-31	0	35.35	35.30	35.45	35.20	35.75	1,180,867	41,737,449	35.345	19.84	19.81	19.89	19.75	20.06	2,104,468	19.833	-0.84%
2014-10-30	0	35.65	35.50	35.70	34.90	35.90	3,337,977	118,000,140	35.351	20.00	19.92	20.03	19.58	20.14	5,948,735	19.836	-0.97%
2014-10-29	0	36.00	35.90	36.00	35.50	36.10	1,113,020	40,007,861	35.945	20.20	20.14	20.20	19.92	20.26	1,983,555	20.170	-0.14%
2014-10-28	0	36.05	36.00	36.05	35.60	36.35	1,068,021	38,450,404	36.002	20.23	20.20	20.23	19.98	20.40	1,903,360	20.201	-0.14%
2014-10-27	0	36.10	36.05	36.10	36.00	36.90	380,804	13,797,993	36.234	20.26	20.23	20.26	20.20	20.71	678,645	20.332	-0.28%
2014-10-24	0	36.20	36.10	36.35	35.95	36.65	492,790	17,865,464	36.254	20.31	20.26	20.40	20.17	20.57	878,220	20.343	-0.82%
2014-10-23	0	36.50	36.35	36.55	36.05	36.55	909,220	33,063,272	36.364	20.48	20.40	20.51	20.23	20.51	1,620,355	20.405	-0.41%
2014-10-22	0	36.65	36.65	36.75	36.30	36.75	740,006	27,049,075	36.553	20.57	20.57	20.62	20.37	20.62	1,318,793	20.510	1.10%
2014-10-21	0	36.25	36.00	36.25	36.00	36.35	689,838	24,930,581	36.140	20.34	20.20	20.34	20.20	20.40	1,229,386	20.279	0.14%
2014-10-20	0	36.20	36.10	36.35	36.05	36.50	507,043	18,407,023	36.303	20.31	20.26	20.40	20.23	20.48	903,620	20.370	0.56%
2014-10-17	0	36.00	36.00	36.05	35.70	36.30	1,126,744	40,572,171	36.008	20.20	20.20	20.23	20.03	20.37	2,008,013	20.205	0.56%
2014-10-16	0	35.80	35.75	35.80	35.50	36.50	1,562,984	55,767,148	35.680	20.09	20.06	20.09	19.92	20.48	2,785,453	20.021	-1.24%
2014-10-15	0	36.25	36.10	36.35	35.75	36.60	1,132,155	41,105,047	36.307	20.34	20.26	20.40	20.06	20.54	2,017,656	20.373	0.69%
2014-10-14	0	36.00	35.95	36.05	35.45	36.05	924,000	33,183,525	35.913	20.20	20.17	20.23	19.89	20.23	1,646,695	20.152	0.56%
2014-10-13	0	35.80	35.70	35.80	35.50	36.10	1,403,894	50,153,782	35.725	20.09	20.03	20.09	19.92	20.26	2,501,932	20.046	-0.42%
2014-10-10	0	35.95	35.80	36.00	35.50	36.05	566,979	20,343,700	35.881	20.17	20.09	20.20	19.92	20.23	1,010,435	20.134	-0.28%
2014-10-09	0	36.05	36.05	36.10	35.65	36.50	995,401	35,860,240	36.026	20.23	20.23	20.26	20.00	20.48	1,773,942	20.215	1.55%
2014-10-08	0	35.50	35.50	35.55	35.10	35.65	1,364,364	48,454,276	35.514	19.92	19.92	19.95	19.70	20.00	2,431,485	19.928	-0.14%
2014-10-07	0	35.55	35.50	35.65	35.50	35.80	1,740,064	61,840,283	35.539	19.95	19.92	20.00	19.92	20.09	3,101,034	19.942	-0.42%
2014-10-06	0	35.70	35.55	35.70	35.20	35.95	1,838,597	65,162,074	35.441	20.03	19.95	20.03	19.75	20.17	3,276,633	19.887	-1.52%
2014-10-03	0	36.25	36.20	36.35	34.75	36.40	2,832,492	101,155,438	35.713	20.34	20.31	20.40	19.50	20.42	5,047,891	20.039	0.97%
2014-09-30	0	35.90	35.60	35.90	35.35	35.90	2,614,317	92,865,629	35.522	20.14	19.98	20.14	19.84	20.14	4,659,073	19.932	2.57%
2014-09-29	0	35.00	34.90	34.95	34.95	36.40	3,971,163	141,764,816	35.699	19.64	19.58	19.61	19.61	20.42	7,077,159	20.031	-3.71%
2014-09-26	0	36.35	36.35	36.50	36.20	36.80	778,560	28,377,519	36.449	20.40	20.40	20.48	20.31	20.65	1,387,501	20.452	0.00%
2014-09-25	0	36.35	36.30	36.55	36.30	36.95	1,061,588	38,786,584	36.536	20.40	20.37	20.51	20.37	20.73	1,891,896	20.501	-1.76%
2014-09-24	0	37.00	37.00	37.05	36.70	37.20	910,477	33,651,230	36.960	20.76	20.76	20.79	20.59	20.87	1,622,595	20.739	0.27%
2014-09-23	0	36.90	36.90	36.95	36.05	37.10	1,286,684	47,543,590	36.950	20.71	20.71	20.73	20.23	20.82	2,293,048	20.734	0.68%
2014-09-22	0	36.65	36.70	36.75	36.65	37.45	650,370	24,003,201	36.907	20.57	20.59	20.62	20.57	21.01	1,159,049	20.709	-0.95%
2014-09-19	0	37.00	36.85	37.05	36.85	37.30	1,519,719	56,264,330	37.023	20.76	20.68	20.79	20.68	20.93	2,708,349	20.774	-0.13%
2014-09-18	0	37.05	37.00	37.15	36.85	37.30	1,605,621	59,473,802	37.041	20.79	20.76	20.85	20.68	20.93	2,861,438	20.785	-0.54%
2014-09-17	0	37.25	37.25	37.40	36.85	37.50	1,611,925	60,051,025	37.254	20.90	20.90	20.99	20.68	21.04	2,872,672	20.904	1.22%
2014-09-16	0	36.80	36.75	36.85	36.75	38.20	1,199,472	44,511,131	37.109	20.65	20.62	20.68	20.62	21.43	2,137,624	20.823	-2.26%
2014-09-15	0	37.65	37.65	37.70	37.55	37.85	1,289,909	48,685,828	37.744	21.13	21.13	21.15	21.07	21.24	2,298,795	21.179	0.00%
2014-09-12	0	37.65	37.70	37.80	37.55	38.20	768,160	29,013,430	37.770	21.13	21.15	21.21	21.07	21.43	1,368,967	21.194	-1.05%
2014-09-11	0	38.05	38.00	38.05	37.65	38.05	1,045,823	39,699,671	37.960	21.35	21.32	21.35	21.13	21.35	1,863,801	21.300	0.66%
2014-09-10	0	37.80	37.75	37.85	37.40	37.95	2,170,887	81,932,891	37.742	21.21	21.18	21.24	20.99	21.29	3,868,820	21.178	0.00%
2014-09-08	0	37.80	37.75	37.80	37.45	37.85	1,707,706	64,349,803	37.682	21.21	21.18	21.21	21.01	21.24	3,043,367	21.144	0.27%
2014-09-05	0	37.70	37.65	37.70	37.50	38.25	1,939,166	73,124,091	37.709	21.15	21.13	21.15	21.04	21.46	3,455,861	21.159	-0.92%
2014-09-04	0	38.05	38.05	38.10	37.85	38.35	1,269,145	48,271,958	38.035	21.35	21.35	21.38	21.24	21.52	2,261,791	21.342	-0.52%
2014-09-03	0	38.25	38.15	38.25	37.65	38.35	968,543	36,957,052	38.157	21.46	21.41	21.46	21.13	21.52	1,726,077	21.411	1.19%
2014-09-02	0	37.80	37.75	37.80	37.60	37.95	1,028,941	38,886,547	37.793	21.21	21.18	21.21	21.10	21.29	1,833,715	21.206	1.75%
2014-09-01	0	37.15	37.15	37.30	36.90	38.05	1,289,188	48,212,026	37.397	20.85	20.85	20.93	20.71	21.35	2,297,511	20.984	-2.24%
2014-08-29	0	38.00	38.00	38.05	38.00	38.20	1,395,403	53,139,274	38.082	21.32	21.32	21.35	21.32	21.43	2,486,800	21.369	-0.39%
2014-08-28	0	38.15	38.00	38.15	38.00	38.60	587,346	22,436,267	38.199	21.41	21.32	21.41	21.32	21.66	1,046,731	21.435	-0.78%
2014-08-27	0	38.45	38.50	38.60	38.15	38.65	675,500	25,991,250	38.477	21.58	21.60	21.66	21.41	21.69	1,203,834	21.590	1.18%
2014-08-26	0	38.00	38.00	38.20	38.00	38.80	843,960	32,274,003	38.241	21.32	21.32	21.43	21.32	21.77	1,504,053	21.458	-2.06%
2014-08-25	0	38.80	38.60	38.80	38.15	38.80	518,740	19,960,774	38.479	21.77	21.66	21.77	21.41	21.77	924,466	21.592	0.39%
2014-08-22	0	38.65	38.45	38.70	38.10	38.90	443,716	17,136,102	38.620	21.69	21.58	21.72	21.38	21.83	790,763	21.670	1.18%
2014-08-21	0	38.20	38.15	38.45	38.15	38.80	2,205,433	84,951,758	38.519	21.43	21.41	21.58	21.41	21.77	3,930,385	21.614	-0.83%
2014-08-20	0	38.75	38.70	39.00	38.05	39.00	1,153,320	44,553,143	38.630	21.61	21.59	21.75	21.22	21.75	2,067,648	21.548	1.44%
2014-08-19	0	38.20	38.10	38.20	38.00	38.45	1,373,754	52,377,616	38.127	21.31	21.25	21.31	21.20	21.45	2,462,837	21.267	0.53%
2014-08-18	0	38.00	38.00	38.15	37.65	38.30	2,460,000	93,504,072	38.010	21.20	21.20	21.28	21.00	21.36	4,410,236	21.202	-0.39%
2014-08-15	0	38.15	38.00	38.20	37.90	38.30	1,616,883	61,549,476	38.067	21.28	21.20	21.31	21.14	21.36	2,898,713	21.233	0.26%
2014-08-14	0	38.05	38.00	38.10	37.95	38.40	1,342,713	51,074,957	38.039	21.22	21.20	21.25	21.17	21.42	2,407,187	21.218	-0.78%
2014-08-13	0	38.35	38.25	38.40	37.70	38.40	885,403	33,843,474	38.224	21.39	21.34	21.42	21.03	21.42	1,587,332	21.321	0.66%
2014-08-12	0	38.10	37.90	38.15	37.20	38.20	1,864,700	70,457,688	37.785	21.25	21.14	21.28	20.75	21.31	3,342,994	21.076	2.97%
2014-08-11	0	37.00	37.00	37.15	36.55	37.25	1,028,000	38,002,825	36.968	20.64	20.64	20.72	20.39	20.78	1,842,977	20.620	0.95%
2014-08-08	0	36.65	36.55	36.75	36.40	37.00	707,200	25,916,700	36.647	20.44	20.39	20.50	20.30	20.64	1,267,853	20.441	0.27%
2014-08-07	0	36.55	36.50	36.65	36.40	36.75	1,198,000	43,815,001	36.573	20.39	20.36	20.44	20.30	20.50	2,147,749	20.400	-0.14%
2014-08-06	0	36.60	36.60	36.65	36.30	36.65	2,180,921	79,653,126	36.523	20.42	20.42	20.44	20.25	20.44	3,909,909	20.372	0.00%
2014-08-05	0	36.60	36.50	36.65	35.80	36.65	1,631,087	59,391,773	36.412	20.42	20.36	20.44	19.97	20.44	2,924,178	20.311	1.24%
2014-08-04	0	36.15	36.10	36.15	36.00	37.15	1,643,523	59,601,859	36.265	20.16	20.14	20.16	20.08	20.72	2,946,473	20.228	-2.30%
2014-08-01	0	37.00	37.00	37.20	36.60	37.45	1,473,225	54,578,082	37.047	20.64	20.64	20.75	20.42	20.89	2,641,166	20.664	-1.07%
2014-07-31	0	37.40	37.45	37.50	37.40	37.75	1,278,799	48,027,361	37.557	20.86	20.89	20.92	20.86	21.06	2,292,604	20.949	-1.32%
2014-07-30	0	37.90	37.75	37.95	36.75	38.05	1,306,941	49,357,328	37.766	21.14	21.06	21.17	20.50	21.22	2,343,056	21.065	2.99%
2014-07-29	0	36.80	36.80	36.90	36.75	37.00	1,167,554	42,992,467	36.823	20.53	20.53	20.58	20.50	20.64	2,093,166	20.539	0.14%
2014-07-28	0	36.75	36.80	36.95	36.60	36.90	1,107,000	40,725,225	36.789	20.50	20.53	20.61	20.42	20.58	1,984,606	20.521	0.00%
2014-07-25	0	36.75	36.75	36.90	36.50	37.50	1,555,334	57,256,123	36.813	20.50	20.50	20.58	20.36	20.92	2,788,370	20.534	-2.26%
2014-07-24	0	37.60	37.60	37.70	37.15	37.70	503,632	18,880,596	37.489	20.97	20.97	21.03	20.72	21.03	902,901	20.911	0.53%
2014-07-23	0	37.40	37.25	37.40	36.95	37.40	481,010	17,938,958	37.294	20.86	20.78	20.86	20.61	20.86	862,344	20.803	1.22%
2014-07-22	0	36.95	36.90	37.15	36.85	37.25	318,007	11,763,078	36.990	20.61	20.58	20.72	20.55	20.78	570,116	20.633	-0.40%
2014-07-21	0	37.10	37.00	37.10	36.75	37.20	367,758	13,598,430	36.977	20.69	20.64	20.69	20.50	20.75	659,309	20.625	0.41%
2014-07-18	0	36.95	36.80	37.00	36.70	37.00	348,423	12,847,203	36.872	20.61	20.53	20.64	20.47	20.64	624,645	20.567	-0.40%
2014-07-17	0	37.10	36.90	37.10	36.90	37.40	494,784	18,360,166	37.107	20.69	20.58	20.69	20.58	20.86	887,038	20.698	-0.27%
2014-07-16	0	37.20	37.15	37.45	36.90	37.60	684,010	25,524,625	37.316	20.75	20.72	20.89	20.58	20.97	1,226,279	20.815	0.27%
2014-07-15	0	37.10	37.00	37.15	36.65	37.15	357,232	13,231,060	37.038	20.69	20.64	20.72	20.44	20.72	640,438	20.659	0.95%
2014-07-14	0	36.75	36.70	36.80	36.55	37.20	387,699	14,290,691	36.860	20.50	20.47	20.53	20.39	20.75	695,059	20.560	-0.41%
2014-07-11	0	36.90	36.70	36.90	36.50	36.95	248,437	9,135,303	36.771	20.58	20.47	20.58	20.36	20.61	445,393	20.511	-0.14%
2014-07-10	0	36.95	36.80	36.95	36.55	36.95	609,850	22,460,027	36.829	20.61	20.53	20.61	20.39	20.61	1,093,326	20.543	1.09%
2014-07-09	0	36.55	36.50	36.65	36.10	36.80	2,630,591	95,879,234	36.448	20.39	20.36	20.44	20.14	20.53	4,716,068	20.330	-0.27%
2014-07-08	0	36.65	36.55	36.70	36.30	36.80	1,021,033	37,304,664	36.536	20.44	20.39	20.47	20.25	20.53	1,830,486	20.380	0.14%
2014-07-07	0	36.60	36.60	36.65	36.45	36.75	972,000	35,575,450	36.600	20.42	20.42	20.44	20.33	20.50	1,742,581	20.415	-0.27%
2014-07-04	0	36.70	36.65	36.70	36.40	36.85	364,475	13,349,892	36.628	20.47	20.44	20.47	20.30	20.55	653,423	20.431	0.41%
2014-07-03	0	36.55	36.50	36.55	36.10	36.85	1,547,000	56,419,549	36.470	20.39	20.36	20.39	20.14	20.55	2,773,429	20.343	-0.27%
2014-07-02	0	36.65	36.60	36.80	36.30	36.85	1,176,344	43,106,176	36.644	20.44	20.42	20.53	20.25	20.55	2,108,924	20.440	0.96%
2014-06-30	0	36.30	36.15	36.40	36.00	36.95	1,247,376	45,335,797	36.345	20.25	20.16	20.30	20.08	20.61	2,236,269	20.273	-0.55%
2014-06-27	0	36.50	36.50	36.55	36.45	36.95	885,824	32,379,190	36.553	20.36	20.36	20.39	20.33	20.61	1,588,086	20.389	-0.14%
2014-06-26	0	36.55	36.30	36.65	36.20	36.70	770,000	28,110,725	36.507	20.39	20.25	20.44	20.19	20.47	1,380,440	20.364	0.83%
2014-06-25	0	36.25	35.95	36.35	35.80	36.45	556,140	20,140,236	36.214	20.22	20.05	20.28	19.97	20.33	997,036	20.200	0.55%
2014-06-24	0	36.05	36.00	36.05	35.75	36.25	747,838	26,936,549	36.019	20.11	20.08	20.11	19.94	20.22	1,340,708	20.091	0.84%
2014-06-23	0	35.75	35.65	35.85	35.65	37.00	1,026,402	37,132,148	36.177	19.94	19.89	20.00	19.89	20.64	1,840,112	20.179	-1.52%
2014-06-20	0	36.30	36.25	36.35	36.00	36.50	1,499,828	54,357,835	36.243	20.25	20.22	20.28	20.08	20.36	2,688,860	20.216	-0.27%
2014-06-19	0	36.40	36.15	36.45	36.05	36.65	781,004	28,419,170	36.388	20.30	20.16	20.33	20.11	20.44	1,400,167	20.297	-0.14%
2014-06-18	0	36.45	36.45	36.50	36.45	36.90	677,434	24,771,907	36.567	20.33	20.33	20.36	20.33	20.58	1,214,489	20.397	-0.68%
2014-06-17	0	36.70	36.50	36.55	36.50	36.90	890,283	32,579,118	36.594	20.47	20.36	20.39	20.36	20.58	1,596,080	20.412	0.14%
2014-06-16	0	36.65	36.50	36.65	36.35	37.20	369,711	13,547,368	36.643	20.44	20.36	20.44	20.28	20.75	662,810	20.439	0.83%
2014-06-13	0	36.35	36.35	36.55	35.60	36.65	771,347	28,051,397	36.367	20.28	20.28	20.39	19.86	20.44	1,382,854	20.285	1.39%
2014-06-12	0	35.85	35.70	35.95	35.45	36.30	1,176,945	42,087,073	35.760	20.00	19.91	20.05	19.77	20.25	2,110,002	19.946	-1.92%
2014-06-11	0	36.55	36.40	36.65	36.00	36.80	943,361	34,330,521	36.392	20.39	20.30	20.44	20.08	20.53	1,691,238	20.299	0.00%
2014-06-10	0	36.55	36.30	36.55	35.50	36.65	1,500,881	54,233,563	36.134	20.39	20.25	20.39	19.80	20.44	2,690,748	20.156	0.41%
2014-06-09	0	36.40	36.15	36.45	36.00	37.00	556,000	20,198,450	36.328	20.30	20.16	20.33	20.08	20.64	996,785	20.264	-1.22%
2014-06-06	0	36.85	36.40	36.85	35.95	36.90	1,422,101	51,909,401	36.502	20.55	20.30	20.55	20.05	20.58	2,549,512	20.361	2.79%
2014-06-05	0	35.85	35.85	36.00	35.45	36.30	818,138	29,427,039	35.968	20.00	20.00	20.08	19.77	20.25	1,466,740	20.063	1.56%
2014-06-04	0	35.30	35.35	35.40	35.05	36.10	1,777,774	62,975,350	35.424	19.69	19.72	19.75	19.55	20.14	3,187,155	19.759	-1.67%
2014-06-03	0	35.90	35.90	36.00	35.90	38.20	2,678,719	98,178,455	36.651	20.02	20.02	20.08	20.02	21.31	4,802,350	20.444	-5.40%
2014-05-30	0	37.95	38.65	39.50	35.60	39.45	2,341,052	84,927,545	36.278	21.17	21.56	22.03	19.86	22.00	4,196,988	20.235	6.01%
2014-05-29	0	35.80	35.80	35.95	35.75	36.25	817,764	29,426,687	35.984	19.97	19.97	20.05	19.94	20.22	1,466,070	20.072	-0.14%
2014-05-28	0	35.85	35.75	35.95	35.45	36.20	1,704,000	61,038,215	35.821	20.00	19.94	20.05	19.77	20.19	3,054,895	19.980	0.99%
2014-05-27	0	35.50	35.50	35.70	35.40	36.80	1,175,000	42,101,025	35.831	19.80	19.80	19.91	19.75	20.53	2,106,515	19.986	-3.53%
2014-05-26	0	36.80	36.70	36.80	36.25	36.85	628,027	23,006,028	36.632	20.53	20.47	20.53	20.22	20.55	1,125,913	20.433	1.24%
2014-05-23	0	36.35	36.10	36.40	36.00	36.40	930,011	33,658,167	36.191	20.28	20.14	20.30	20.08	20.30	1,667,304	20.187	1.82%
2014-05-22	0	35.70	35.65	35.75	35.50	36.15	613,347	21,911,045	35.724	19.91	19.89	19.94	19.80	20.16	1,099,595	19.926	0.00%
2014-05-21	0	35.70	35.70	35.85	35.55	36.00	1,236,000	44,278,607	35.824	19.91	19.91	20.00	19.83	20.08	2,215,874	19.982	-0.28%
2014-05-20	0	35.80	35.75	35.90	35.65	36.40	410,876	14,748,641	35.896	19.97	19.94	20.02	19.89	20.30	736,610	20.022	-1.10%
2014-05-19	0	36.20	36.10	36.25	35.40	36.45	401,111	14,503,243	36.158	20.19	20.14	20.22	19.75	20.33	719,103	20.169	-0.14%
2014-05-16	0	36.25	36.15	36.30	35.70	36.45	398,000	14,367,650	36.100	20.22	20.16	20.25	19.91	20.33	713,526	20.136	-0.41%
2014-05-15	0	36.40	36.35	36.40	35.85	36.45	902,800	32,711,408	36.233	20.30	20.28	20.30	20.00	20.33	1,618,521	20.211	0.55%
2014-05-14	0	36.20	36.00	36.10	35.00	36.45	1,339,223	48,112,412	35.926	20.19	20.08	20.14	19.52	20.33	2,400,930	20.039	3.28%
2014-05-13	0	35.05	34.95	35.05	34.70	35.10	937,450	32,803,595	34.992	19.55	19.49	19.55	19.36	19.58	1,680,640	19.519	1.45%
2014-05-12	0	34.55	34.50	34.60	34.00	34.80	1,347,613	46,313,509	34.367	19.27	19.24	19.30	18.96	19.41	2,415,972	19.170	1.32%
2014-05-09	0	34.10	34.05	34.25	33.90	34.40	879,318	30,040,406	34.163	19.02	18.99	19.10	18.91	19.19	1,576,423	19.056	-0.44%
2014-05-08	0	34.25	34.10	34.20	33.65	34.50	1,242,537	42,287,561	34.033	19.10	19.02	19.08	18.77	19.24	2,227,594	18.984	0.00%
2014-05-07	0	34.25	34.15	34.45	34.15	35.25	1,258,064	43,352,800	34.460	19.10	19.05	19.22	19.05	19.66	2,255,430	19.222	-1.15%
2014-05-05	0	34.65	34.45	34.70	34.10	34.70	1,010,365	34,811,030	34.454	19.33	19.22	19.36	19.02	19.36	1,811,361	19.218	1.02%
2014-05-02	0	34.30	34.10	34.20	33.20	34.50	2,007,604	68,448,522	34.095	19.13	19.02	19.08	18.52	19.24	3,599,190	19.018	3.47%
2014-04-30	0	33.15	33.20	33.35	33.05	33.55	1,465,446	48,839,192	33.327	18.49	18.52	18.60	18.44	18.71	2,627,220	18.590	-2.21%
2014-04-29	0	33.90	33.90	34.05	33.65	34.65	829,792	28,283,558	34.085	18.91	18.91	18.99	18.77	19.33	1,487,633	19.012	-0.44%
2014-04-28	0	34.05	34.05	34.25	33.60	34.45	359,098	12,243,782	34.096	18.99	18.99	19.10	18.74	19.22	643,783	19.018	-0.87%
2014-04-25	0	34.35	34.25	34.30	34.15	34.95	633,078	21,817,320	34.462	19.16	19.10	19.13	19.05	19.49	1,134,969	19.223	-1.58%
2014-04-24	0	34.90	34.75	34.95	34.55	35.50	1,156,037	40,288,545	34.851	19.47	19.38	19.49	19.27	19.80	2,072,519	19.439	1.45%
2014-04-23	0	34.40	34.40	34.60	34.35	35.15	698,198	24,177,323	34.628	19.19	19.19	19.30	19.16	19.61	1,251,715	19.315	-1.43%
2014-04-22	0	34.90	34.80	34.90	34.55	34.90	431,250	15,014,050	34.815	19.47	19.41	19.47	19.27	19.47	773,136	19.420	1.75%
2014-04-17	0	34.30	34.25	34.40	34.15	34.80	791,695	27,187,969	34.341	19.13	19.10	19.19	19.05	19.41	1,419,334	19.155	-0.87%
2014-04-16	0	34.60	34.55	34.65	34.35	35.20	775,936	26,931,637	34.709	19.30	19.27	19.33	19.16	19.63	1,391,082	19.360	-0.57%
2014-04-15	0	34.80	34.70	34.90	34.50	35.50	719,521	25,132,447	34.929	19.41	19.36	19.47	19.24	19.80	1,289,942	19.483	0.58%
2014-04-14	0	34.60	34.60	34.75	33.90	34.80	697,235	24,109,193	34.578	19.30	19.30	19.38	18.91	19.41	1,249,988	19.288	1.47%
2014-04-11	0	34.10	34.10	34.20	33.85	34.20	897,114	30,581,170	34.088	19.02	19.02	19.08	18.88	19.08	1,608,327	19.014	0.29%
2014-04-10	0	34.00	34.00	34.05	33.50	34.30	1,781,812	60,455,121	33.929	18.96	18.96	18.99	18.69	19.13	3,194,395	18.925	0.15%
2014-04-09	0	33.95	33.75	33.95	33.60	34.00	1,585,105	53,613,401	33.823	18.94	18.83	18.94	18.74	18.96	2,841,743	18.866	0.30%
2014-04-08	0	33.85	33.85	33.95	33.70	34.25	939,117	31,938,981	34.010	18.88	18.88	18.94	18.80	19.10	1,683,629	18.970	-0.44%
2014-04-07	0	34.00	33.80	34.05	33.30	34.05	557,924	18,873,543	33.828	18.96	18.85	18.99	18.57	18.99	1,000,234	18.869	0.74%
2014-04-04	0	33.75	33.70	33.80	33.60	33.95	377,000	12,720,650	33.742	18.83	18.80	18.85	18.74	18.94	675,878	18.821	-0.15%
2014-04-03	0	33.80	33.65	33.80	33.45	34.20	1,144,000	38,761,900	33.883	18.85	18.77	18.85	18.66	19.08	2,050,939	18.900	-0.88%
2014-04-02	0	34.10	34.00	34.20	33.50	34.20	2,283,349	77,179,603	33.801	19.02	18.96	19.08	18.69	19.08	4,093,539	18.854	1.34%
2014-04-01	0	33.65	33.50	33.60	33.30	33.95	1,007,397	33,845,911	33.597	18.77	18.69	18.74	18.57	18.94	1,806,040	18.740	-0.30%
2014-03-31	0	33.75	33.60	33.70	33.20	33.80	1,201,911	40,407,045	33.619	18.83	18.74	18.80	18.52	18.85	2,154,760	18.752	1.35%
2014-03-28	0	33.30	33.20	33.30	33.15	33.40	836,482	27,776,215	33.206	18.57	18.52	18.57	18.49	18.63	1,499,627	18.522	0.91%
2014-03-27	0	33.00	32.90	33.10	32.65	33.20	434,767	14,354,260	33.016	18.41	18.35	18.46	18.21	18.52	779,441	18.416	0.92%
2014-03-26	0	32.70	32.65	32.85	32.60	33.30	1,573,051	51,365,470	32.653	18.24	18.21	18.32	18.18	18.57	2,820,132	18.214	-0.46%
2014-03-25	0	32.85	32.85	33.00	32.10	33.25	1,285,028	41,779,171	32.512	18.32	18.32	18.41	17.91	18.55	2,303,771	18.135	-0.61%
2014-03-24	0	33.05	32.85	33.05	32.80	33.50	1,670,925	55,194,034	33.032	18.44	18.32	18.44	18.30	18.69	2,995,599	18.425	0.15%
2014-03-21	0	33.00	32.95	33.30	32.50	33.40	1,051,061	34,771,638	33.082	18.41	18.38	18.57	18.13	18.63	1,884,320	18.453	2.01%
2014-03-20	0	32.35	32.25	32.35	32.20	33.05	3,502,094	113,424,063	32.387	18.04	17.99	18.04	17.96	18.44	6,278,480	18.066	-2.41%
2014-03-19	0	34.10	34.00	34.20	33.65	34.35	923,000	31,385,150	34.003	18.49	18.44	18.55	18.25	18.63	1,702,156	18.438	-0.29%
2014-03-18	0	34.20	34.10	34.20	33.45	34.20	1,411,901	48,021,346	34.012	18.55	18.49	18.55	18.14	18.55	2,603,765	18.443	2.55%
2014-03-17	0	33.35	33.25	33.50	33.05	34.00	1,646,024	55,021,866	33.427	18.08	18.03	18.17	17.92	18.44	3,035,524	18.126	-0.74%
2014-03-14	0	33.60	33.55	33.80	33.20	33.80	775,566	26,038,194	33.573	18.22	18.19	18.33	18.00	18.33	1,430,264	18.205	-0.88%
2014-03-13	0	33.90	33.85	33.95	33.25	33.95	998,305	33,576,498	33.634	18.38	18.36	18.41	18.03	18.41	1,841,030	18.238	1.65%
2014-03-12	0	33.35	33.15	33.40	32.85	33.65	1,433,264	47,810,037	33.357	18.08	17.98	18.11	17.81	18.25	2,643,162	18.088	-0.74%
2014-03-11	0	33.60	33.60	33.65	32.50	33.70	1,612,986	53,554,688	33.202	18.22	18.22	18.25	17.62	18.27	2,974,597	18.004	4.35%
2014-03-10	0	32.20	32.05	32.30	32.00	33.20	1,563,465	50,605,202	32.367	17.46	17.38	17.51	17.35	18.00	2,883,273	17.551	-2.28%
2014-03-07	0	32.95	32.90	32.95	32.45	33.00	1,631,108	53,514,050	32.808	17.87	17.84	17.87	17.60	17.89	3,008,017	17.790	0.46%
2014-03-06	0	32.80	32.80	32.95	32.60	33.10	806,334	26,494,846	32.858	17.79	17.79	17.87	17.68	17.95	1,487,005	17.818	-0.15%
2014-03-05	0	32.85	32.75	32.90	32.30	33.20	583,143	19,141,613	32.825	17.81	17.76	17.84	17.51	18.00	1,075,406	17.799	0.15%
2014-03-04	0	32.80	32.65	32.75	32.15	32.90	1,124,743	36,689,006	32.620	17.79	17.70	17.76	17.43	17.84	2,074,201	17.688	0.00%
2014-03-03	0	32.80	32.70	32.75	32.25	33.10	648,883	21,201,883	32.674	17.79	17.73	17.76	17.49	17.95	1,196,641	17.718	1.23%
2014-02-28	0	32.40	32.35	32.50	32.30	33.00	1,091,064	35,463,567	32.504	17.57	17.54	17.62	17.51	17.89	2,012,092	17.625	-1.22%
2014-02-27	0	32.80	32.65	32.75	32.05	32.80	918,221	29,774,469	32.426	17.79	17.70	17.76	17.38	17.79	1,693,342	17.583	2.02%
2014-02-26	0	32.15	32.15	32.20	31.60	32.45	757,044	24,359,477	32.177	17.43	17.43	17.46	17.14	17.60	1,396,107	17.448	0.94%
2014-02-25	0	31.85	31.85	31.95	31.70	32.30	1,355,046	43,222,600	31.898	17.27	17.27	17.33	17.19	17.51	2,498,916	17.297	0.00%
2014-02-24	0	31.85	31.70	31.85	31.60	33.05	1,026,079	32,671,006	31.841	17.27	17.19	17.27	17.14	17.92	1,892,249	17.266	-3.92%
2014-02-21	0	33.15	33.15	33.20	32.70	33.25	949,328	31,424,259	33.102	17.98	17.98	18.00	17.73	18.03	1,750,708	17.949	1.38%
2014-02-20	0	32.70	32.60	32.75	32.15	32.85	1,794,991	58,338,747	32.501	17.73	17.68	17.76	17.43	17.81	3,310,242	17.624	0.77%
2014-02-19	0	32.45	32.35	32.60	31.70	32.75	2,222,010	71,506,493	32.181	17.60	17.54	17.68	17.19	17.76	4,097,732	17.450	1.88%
2014-02-18	0	31.85	31.85	31.90	31.70	32.00	731,000	23,283,325	31.851	17.27	17.27	17.30	17.19	17.35	1,348,078	17.272	-0.93%
2014-02-17	0	32.15	32.15	32.25	31.75	32.40	614,000	19,787,119	32.227	17.43	17.43	17.49	17.22	17.57	1,132,311	17.475	0.63%
2014-02-14	0	31.95	31.95	32.10	31.90	32.30	634,000	20,337,157	32.078	17.33	17.33	17.41	17.30	17.51	1,169,195	17.394	0.79%
2014-02-13	0	31.70	31.70	31.80	31.50	32.15	1,454,619	46,831,647	32.195	17.19	17.19	17.24	17.08	17.43	2,682,544	17.458	-1.55%
2014-02-12	0	32.20	32.20	32.30	31.95	32.75	1,668,497	54,050,794	32.395	17.46	17.46	17.51	17.33	17.76	3,076,968	17.566	1.26%
2014-02-11	0	31.80	31.65	31.85	31.40	31.85	1,567,069	49,476,649	31.573	17.24	17.16	17.27	17.03	17.27	2,889,919	17.120	1.27%
2014-02-10	0	31.40	31.35	31.45	31.00	31.75	586,310	18,389,098	31.364	17.03	17.00	17.05	16.81	17.22	1,081,247	17.007	0.96%
2014-02-07	0	31.10	31.00	31.05	31.00	31.90	428,847	13,371,529	31.180	16.86	16.81	16.84	16.81	17.30	790,861	16.908	-0.16%
2014-02-06	0	31.15	31.00	31.25	30.75	31.25	589,308	18,322,252	31.091	16.89	16.81	16.95	16.67	16.95	1,086,776	16.859	1.47%
2014-02-05	0	30.70	30.70	30.80	30.60	31.25	1,378,155	42,491,401	30.832	16.65	16.65	16.70	16.59	16.95	2,541,532	16.719	-0.16%
2014-02-04	0	30.75	30.70	30.75	30.30	31.70	1,322,975	40,801,145	30.840	16.67	16.65	16.67	16.43	17.19	2,439,772	16.723	0.16%
2014-01-30	0	30.70	30.55	30.70	30.50	31.40	1,365,180	42,299,477	30.985	16.65	16.57	16.65	16.54	17.03	2,517,604	16.801	-2.54%
2014-01-29	0	31.50	31.50	31.65	31.35	31.90	3,862,931	122,438,013	31.696	17.08	17.08	17.16	17.00	17.30	7,123,845	17.187	0.48%
2014-01-28	0	31.35	31.25	31.40	31.00	31.60	1,052,088	32,928,770	31.298	17.00	16.95	17.03	16.81	17.14	1,940,214	16.972	1.13%
2014-01-27	0	31.00	31.00	31.10	31.00	32.05	2,307,696	72,074,367	31.232	16.81	16.81	16.86	16.81	17.38	4,255,750	16.936	-4.17%
2014-01-24	0	32.35	32.35	32.40	32.30	33.25	974,358	31,899,293	32.739	17.54	17.54	17.57	17.51	18.03	1,796,868	17.753	-3.00%
2014-01-23	0	33.35	33.35	33.60	33.35	34.80	1,198,114	40,366,767	33.692	18.08	18.08	18.22	18.08	18.87	2,209,509	18.270	-1.33%
2014-01-22	0	33.80	33.70	33.90	33.60	34.40	1,489,725	50,404,947	33.835	18.33	18.27	18.38	18.22	18.65	2,747,285	18.347	0.00%
2014-01-21	0	33.80	33.75	33.90	33.70	33.95	1,057,467	35,635,794	33.699	18.33	18.30	18.38	18.27	18.41	1,950,134	18.274	0.15%
2014-01-20	0	33.75	33.60	33.75	33.40	33.80	1,681,008	56,413,069	33.559	18.30	18.22	18.30	18.11	18.33	3,100,040	18.198	0.45%
2014-01-17	0	33.60	33.50	33.60	33.40	33.75	602,178	20,205,788	33.555	18.22	18.17	18.22	18.11	18.30	1,110,510	18.195	-0.30%
2014-01-16	0	33.70	33.55	33.60	33.40	34.30	943,786	32,026,752	33.934	18.27	18.19	18.22	18.11	18.60	1,740,488	18.401	0.45%
2014-01-15	0	33.55	33.35	33.60	33.35	33.70	857,076	28,773,855	33.572	18.19	18.08	18.22	18.08	18.27	1,580,581	18.205	0.30%
2014-01-14	0	33.45	33.45	33.50	33.00	33.60	427,928	14,296,641	33.409	18.14	18.14	18.17	17.89	18.22	789,166	18.116	0.45%
2014-01-13	0	33.30	33.25	33.45	33.20	33.95	512,624	17,120,432	33.398	18.06	18.03	18.14	18.00	18.41	945,358	18.110	-2.49%
2014-01-10	0	34.15	33.90	34.00	33.45	34.20	1,080,019	36,610,078	33.898	18.52	18.38	18.44	18.14	18.55	1,991,723	18.381	1.94%
2014-01-09	0	33.50	33.50	33.55	32.95	33.80	847,252	28,332,912	33.441	18.17	18.17	18.19	17.87	18.33	1,562,464	18.133	0.15%
2014-01-08	0	33.45	33.25	33.50	32.80	33.50	958,751	31,873,192	33.244	18.14	18.03	18.17	17.79	18.17	1,768,086	18.027	1.83%
2014-01-07	0	32.85	32.65	32.90	32.65	33.20	1,176,974	38,856,811	33.014	17.81	17.70	17.84	17.70	18.00	2,170,523	17.902	-0.30%
2014-01-06	0	32.95	32.90	32.95	32.85	33.55	585,307	19,341,533	33.045	17.87	17.84	17.87	17.81	18.19	1,079,397	17.919	-0.90%
2014-01-03	0	33.25	33.25	33.30	32.90	33.70	382,564	12,675,598	33.133	18.03	18.03	18.06	17.84	18.27	705,507	17.967	-0.89%
2014-01-02	0	33.55	33.45	33.70	33.30	33.80	494,033	16,574,718	33.550	18.19	18.14	18.27	18.06	18.33	911,074	18.193	0.45%
2013-12-31	0	33.40	33.40	33.60	33.30	33.80	516,165	17,314,377	33.544	18.11	18.11	18.22	18.06	18.33	951,889	18.190	1.21%
2013-12-30	0	33.00	33.05	33.10	32.90	33.60	361,001	11,938,007	33.069	17.89	17.92	17.95	17.84	18.22	665,742	17.932	-0.75%
2013-12-27	0	33.25	33.30	33.35	33.10	33.90	317,950	10,605,356	33.355	18.03	18.06	18.08	17.95	18.38	586,349	18.087	-2.06%
2013-12-24	0	33.95	33.75	34.00	33.40	34.00	360,904	12,189,405	33.775	18.41	18.30	18.44	18.11	18.44	665,563	18.314	1.80%
2013-12-23	0	33.35	33.35	33.40	33.10	33.65	340,295	11,337,721	33.317	18.08	18.08	18.11	17.95	18.25	627,557	18.066	0.15%
2013-12-20	0	33.30	33.20	33.50	32.55	33.55	1,485,452	49,338,309	33.214	18.06	18.00	18.17	17.65	18.19	2,739,404	18.011	2.15%
2013-12-19	0	32.60	32.60	32.80	32.50	33.90	1,753,000	58,058,038	33.119	17.68	17.68	17.79	17.62	18.38	3,232,805	17.959	-2.83%
2013-12-18	0	33.55	33.45	33.65	33.40	34.60	1,472,737	49,602,812	33.681	18.19	18.14	18.25	18.11	18.76	2,715,956	18.263	-1.61%
2013-12-17	0	34.10	34.10	34.25	34.00	35.10	1,187,984	40,835,813	34.374	18.49	18.49	18.57	18.44	19.03	2,190,827	18.639	-0.58%
2013-12-16	0	34.30	34.20	34.30	33.30	34.60	1,111,200	37,784,641	34.003	18.60	18.55	18.60	18.06	18.76	2,049,226	18.438	1.63%
2013-12-13	0	33.75	33.65	33.80	33.50	34.00	710,820	24,003,838	33.769	18.30	18.25	18.33	18.17	18.44	1,310,863	18.311	-0.88%
2013-12-12	0	34.05	34.00	34.10	33.70	34.55	871,854	29,668,732	34.029	18.46	18.44	18.49	18.27	18.73	1,607,834	18.453	0.15%
2013-12-11	0	34.00	34.00	34.05	33.95	34.55	1,685,062	57,786,629	34.293	18.44	18.44	18.46	18.41	18.73	3,107,516	18.596	-0.29%
2013-12-10	0	34.10	33.90	34.15	33.95	34.50	1,265,291	43,198,693	34.141	18.49	18.38	18.52	18.41	18.71	2,333,393	18.513	-1.16%
2013-12-09	0	34.50	34.45	34.65	34.40	35.10	335,714	11,610,267	34.584	18.71	18.68	18.79	18.65	19.03	619,109	18.753	0.00%
2013-12-06	0	34.50	34.40	34.65	34.35	35.10	1,097,000	38,197,150	34.820	18.71	18.65	18.79	18.63	19.03	2,023,039	18.881	-0.43%
2013-12-05	0	34.65	34.60	34.75	34.45	34.95	1,158,000	40,155,968	34.677	18.79	18.76	18.84	18.68	18.95	2,135,532	18.804	0.14%
2013-12-04	0	34.60	34.55	34.60	34.55	36.00	1,867,231	65,176,728	34.906	18.76	18.73	18.76	18.73	19.52	3,443,464	18.928	-2.12%
2013-12-03	0	35.35	35.25	35.35	35.25	35.90	964,000	34,244,500	35.523	19.17	19.11	19.17	19.11	19.47	1,777,766	19.263	-1.81%
2013-12-02	0	36.00	36.00	36.05	35.55	36.10	560,556	20,145,788	35.939	19.52	19.52	19.55	19.28	19.58	1,033,752	19.488	0.00%
2013-11-29	0	36.00	35.90	36.10	35.85	36.45	867,151	31,265,385	36.055	19.52	19.47	19.58	19.44	19.77	1,599,161	19.551	0.00%
2013-11-28	0	36.00	35.80	36.05	35.50	36.45	846,861	30,376,493	35.870	19.52	19.41	19.55	19.25	19.77	1,561,743	19.450	0.14%
2013-11-27	0	35.95	35.80	36.05	35.75	36.45	927,425	33,260,664	35.863	19.49	19.41	19.55	19.39	19.77	1,710,316	19.447	-0.69%
2013-11-26	0	36.20	35.95	36.00	35.90	36.50	1,212,744	43,917,192	36.213	19.63	19.49	19.52	19.47	19.79	2,236,488	19.637	0.56%
2013-11-25	0	36.00	35.95	36.10	35.30	36.40	921,012	33,350,328	36.211	19.52	19.49	19.58	19.14	19.74	1,698,489	19.635	-0.41%
2013-11-22	0	36.15	36.00	36.20	35.60	36.20	1,154,380	41,515,629	35.964	19.60	19.52	19.63	19.30	19.63	2,128,856	19.501	1.12%
2013-11-21	0	35.75	35.55	35.85	35.40	36.00	1,202,866	42,889,154	35.656	19.39	19.28	19.44	19.20	19.52	2,218,272	19.334	0.42%
2013-11-20	0	35.60	35.55	35.80	35.50	36.15	1,052,000	37,594,762	35.736	19.30	19.28	19.41	19.25	19.60	1,940,052	19.378	-0.70%
2013-11-19	0	35.85	35.65	35.90	35.40	36.10	856,328	30,631,005	35.770	19.44	19.33	19.47	19.20	19.58	1,579,202	19.397	1.41%
2013-11-18	0	35.35	35.30	35.35	35.20	35.80	654,296	23,234,010	35.510	19.17	19.14	19.17	19.09	19.41	1,206,624	19.255	-0.56%
2013-11-15	0	35.55	35.35	35.60	35.05	35.60	653,200	23,148,855	35.439	19.28	19.17	19.30	19.01	19.30	1,204,602	19.217	1.14%
2013-11-14	0	35.15	35.00	35.20	34.65	35.20	651,118	22,754,229	34.946	19.06	18.98	19.09	18.79	19.09	1,200,763	18.950	0.86%
2013-11-13	0	34.85	34.80	34.90	34.60	35.20	842,787	29,435,837	34.927	18.90	18.87	18.92	18.76	19.09	1,554,230	18.939	-0.43%
2013-11-12	0	35.00	34.85	35.00	34.75	35.00	824,000	28,730,775	34.867	18.98	18.90	18.98	18.84	18.98	1,519,584	18.907	1.01%
2013-11-11	0	34.65	34.55	34.65	34.55	35.00	633,669	21,969,627	34.671	18.79	18.73	18.79	18.73	18.98	1,168,584	18.800	-0.29%
2013-11-08	0	34.75	34.70	34.75	34.70	35.40	1,284,651	44,896,199	34.948	18.84	18.82	18.84	18.82	19.20	2,369,096	18.951	-0.57%
2013-11-07	0	34.95	34.75	34.95	34.70	35.35	705,000	24,648,250	34.962	18.95	18.84	18.95	18.82	19.17	1,300,130	18.958	-0.57%
2013-11-06	0	35.15	35.15	35.30	35.10	35.50	715,106	25,230,298	35.282	19.06	19.06	19.14	19.03	19.25	1,318,767	19.132	0.14%
2013-11-05	0	35.10	35.05	35.10	35.00	35.50	438,361	15,443,500	35.230	19.03	19.01	19.03	18.98	19.25	808,406	19.104	-0.85%
2013-11-04	0	35.40	35.30	35.50	35.30	35.60	664,333	23,578,426	35.492	19.20	19.14	19.25	19.14	19.30	1,225,133	19.246	-0.14%
2013-11-01	0	35.45	35.35	35.50	35.35	36.05	922,000	32,781,613	35.555	19.22	19.17	19.25	19.17	19.55	1,700,311	19.280	-2.21%
2013-10-31	0	36.25	35.95	36.30	35.85	36.30	880,657	31,795,031	36.104	19.66	19.49	19.68	19.44	19.68	1,624,068	19.577	0.14%
2013-10-30	0	36.20	36.05	36.25	35.65	36.25	833,721	29,993,929	35.976	19.63	19.55	19.66	19.33	19.66	1,537,511	19.508	-0.28%
2013-10-29	0	36.30	36.20	36.25	35.85	36.45	1,142,596	41,384,964	36.220	19.68	19.63	19.66	19.44	19.77	2,107,125	19.640	0.83%
2013-10-28	0	36.00	35.95	36.05	35.90	36.30	293,000	10,579,250	36.107	19.52	19.49	19.55	19.47	19.68	540,338	19.579	0.14%
2013-10-25	0	35.95	35.70	36.00	35.50	36.10	629,503	22,547,995	35.819	19.49	19.36	19.52	19.25	19.58	1,160,901	19.423	1.55%
2013-10-24	0	35.40	35.40	35.50	35.40	36.20	919,535	32,790,665	35.660	19.20	19.20	19.25	19.20	19.63	1,695,766	19.337	-1.26%
2013-10-23	0	35.85	35.85	35.90	35.75	36.55	1,664,231	60,288,798	36.226	19.44	19.44	19.47	19.39	19.82	3,069,101	19.644	-1.51%
2013-10-22	0	36.40	36.35	36.45	35.85	36.70	1,155,854	41,997,907	36.335	19.74	19.71	19.77	19.44	19.90	2,131,574	19.703	-0.68%
2013-10-21	0	36.65	36.50	36.70	36.00	36.70	1,200,297	43,773,341	36.469	19.87	19.79	19.90	19.52	19.90	2,213,534	19.775	1.66%
2013-10-18	0	36.05	35.95	36.10	35.80	36.10	912,164	32,814,004	35.974	19.55	19.49	19.58	19.41	19.58	1,682,172	19.507	0.28%
2013-10-17	0	35.95	35.85	36.00	35.80	36.10	777,731	27,966,825	35.960	19.49	19.44	19.52	19.41	19.58	1,434,257	19.499	0.84%
2013-10-16	0	35.65	35.65	35.70	35.15	35.90	1,307,329	46,483,260	35.556	19.33	19.33	19.36	19.06	19.47	2,410,918	19.280	0.42%
2013-10-15	0	35.50	35.40	35.55	35.40	35.95	897,262	31,996,495	35.660	19.25	19.20	19.28	19.20	19.49	1,654,691	19.337	-0.84%
2013-10-11	0	35.80	35.75	35.85	35.55	35.90	1,617,623	57,744,048	35.697	19.41	19.39	19.44	19.28	19.47	2,983,148	19.357	1.85%
2013-10-10	0	35.15	35.05	35.15	34.60	35.20	1,134,659	39,743,421	35.027	19.06	19.01	19.06	18.76	19.09	2,092,488	18.993	1.44%
2013-10-09	0	34.65	34.65	34.75	34.00	34.75	1,237,197	42,635,178	34.461	18.79	18.79	18.84	18.44	18.84	2,281,584	18.687	1.61%
2013-10-08	0	34.10	34.05	34.25	33.90	34.45	1,407,850	48,122,434	34.182	18.49	18.46	18.57	18.38	18.68	2,596,294	18.535	0.29%
2013-10-07	0	34.00	33.95	34.00	33.95	34.70	1,189,076	40,622,291	34.163	18.44	18.41	18.44	18.41	18.82	2,192,841	18.525	-1.73%
2013-10-04	0	34.60	34.55	34.75	34.40	34.90	1,692,105	58,642,571	34.657	18.76	18.73	18.84	18.65	18.92	3,120,505	18.793	-0.86%
2013-10-03	0	34.90	34.90	34.95	34.75	35.25	869,589	30,386,756	34.944	18.92	18.92	18.95	18.84	19.11	1,603,657	18.948	-0.99%
2013-10-02	0	35.25	35.10	35.30	34.85	35.35	1,532,155	53,775,972	35.098	19.11	19.03	19.14	18.90	19.17	2,825,532	19.032	2.03%
2013-09-30	0	34.55	34.45	34.60	34.40	35.00	720,140	24,960,713	34.661	18.73	18.68	18.76	18.65	18.98	1,328,050	18.795	-1.43%
2013-09-27	0	35.05	34.80	35.05	34.75	35.05	634,763	22,168,957	34.925	19.01	18.87	19.01	18.84	19.01	1,170,602	18.938	0.29%
2013-09-26	0	34.95	34.95	35.00	34.70	35.35	1,377,101	48,068,705	34.906	18.95	18.95	18.98	18.82	19.17	2,539,588	18.928	0.00%
2013-09-25	0	34.95	34.90	35.00	34.65	35.20	836,430	29,215,053	34.928	18.95	18.92	18.98	18.79	19.09	1,542,507	18.940	0.29%
2013-09-24	0	34.85	34.90	35.10	34.70	35.40	1,600,840	56,199,640	35.106	18.90	18.92	19.03	18.82	19.20	2,952,198	19.037	-1.27%
2013-09-23	0	35.30	35.30	35.40	35.05	36.45	1,408,120	50,260,917	35.694	19.14	19.14	19.20	19.01	19.77	2,596,792	19.355	-1.12%
2013-09-19	0	35.70	35.70	35.95	34.60	36.15	2,977,799	105,628,807	35.472	19.36	19.36	19.49	18.76	19.60	5,491,524	19.235	4.23%
2013-09-18	0	34.25	34.05	34.25	33.65	34.30	1,547,000	52,687,689	34.058	18.57	18.46	18.57	18.25	18.60	2,852,909	18.468	0.15%
2013-09-17	0	34.20	34.20	34.25	34.05	34.50	849,950	29,138,451	34.283	18.55	18.55	18.57	18.46	18.71	1,567,440	18.590	0.15%
2013-09-16	0	34.15	34.00	34.20	33.90	34.35	558,813	19,069,685	34.125	18.52	18.44	18.55	18.38	18.63	1,030,538	18.505	0.74%
2013-09-13	0	33.90	33.70	33.90	33.60	34.50	1,242,584	42,198,726	33.960	18.38	18.27	18.38	18.22	18.71	2,291,518	18.415	-0.88%
2013-09-12	0	34.20	34.00	34.25	34.00	34.70	944,473	32,469,546	34.378	18.55	18.44	18.57	18.44	18.82	1,741,755	18.642	-0.44%
2013-09-11	0	34.35	34.10	34.35	33.90	34.55	1,183,990	40,560,323	34.257	18.63	18.49	18.63	18.38	18.73	2,183,462	18.576	0.15%
2013-09-10	0	34.30	34.15	34.35	33.95	34.35	683,287	23,355,505	34.181	18.60	18.52	18.63	18.41	18.63	1,260,087	18.535	0.59%
2013-09-09	0	34.10	34.05	34.20	33.80	34.25	751,576	25,586,753	34.044	18.49	18.46	18.55	18.33	18.57	1,386,023	18.461	1.49%
2013-09-06	0	33.60	33.60	33.65	33.45	34.40	905,046	30,500,491	33.700	18.22	18.22	18.25	18.14	18.65	1,669,046	18.274	-1.75%
2013-09-05	0	34.20	34.05	34.20	33.65	34.30	561,224	19,107,916	34.047	18.55	18.46	18.55	18.25	18.60	1,034,984	18.462	1.03%
2013-09-04	0	33.85	33.85	34.05	33.60	34.15	665,110	22,538,901	33.887	18.36	18.36	18.46	18.22	18.52	1,226,566	18.376	-1.46%
2013-09-03	0	34.35	34.25	34.40	34.05	34.45	746,082	25,557,012	34.255	18.63	18.57	18.65	18.46	18.68	1,375,891	18.575	1.03%
2013-09-02	0	34.00	34.00	34.20	33.45	34.35	868,981	29,478,967	33.924	18.44	18.44	18.55	18.14	18.63	1,602,536	18.395	0.89%
2013-08-30	0	33.70	33.70	33.75	33.15	33.90	1,368,894	46,032,781	33.628	18.27	18.27	18.30	17.98	18.38	2,524,453	18.235	1.20%
2013-08-29	0	33.30	33.10	33.30	32.95	33.35	487,079	16,127,756	33.111	18.06	17.95	18.06	17.87	18.08	898,249	17.955	0.45%
2013-08-28	0	33.15	33.10	33.15	33.00	33.55	736,430	24,389,147	33.118	17.98	17.95	17.98	17.89	18.19	1,358,091	17.958	-2.36%
2013-08-27	0	33.95	33.80	33.90	33.75	34.60	1,389,293	47,410,174	34.125	18.41	18.33	18.38	18.30	18.76	2,562,072	18.505	-1.45%
2013-08-26	0	34.45	34.40	34.50	33.80	34.80	966,830	33,358,437	34.503	18.68	18.65	18.71	18.33	18.87	1,782,985	18.709	1.92%
2013-08-23	0	33.80	33.65	33.90	33.60	34.25	711,446	24,075,669	33.840	18.33	18.25	18.38	18.22	18.57	1,312,017	18.350	1.20%
2013-08-22	0	33.40	33.40	33.55	33.35	34.50	1,521,687	51,659,533	33.949	18.11	18.11	18.19	18.08	18.71	2,806,227	18.409	-3.19%
2013-08-21	0	34.50	34.45	34.60	34.05	34.70	1,700,076	58,410,897	34.358	18.71	18.68	18.76	18.46	18.82	3,135,204	18.631	0.58%
2013-08-20	0	34.30	34.15	34.35	34.10	34.90	1,055,673	36,257,545	34.345	18.60	18.52	18.63	18.49	18.92	1,946,825	18.624	-1.15%
2013-08-19	0	34.70	34.65	34.85	34.65	34.95	979,034	34,264,366	34.998	18.82	18.79	18.90	18.79	18.95	1,805,491	18.978	-2.25%
2013-08-16	0	35.50	35.45	35.55	34.85	36.25	2,379,295	84,630,943	35.570	19.25	19.22	19.28	18.90	19.66	4,387,790	19.288	0.34%
2013-08-15	0	35.60	35.60	35.70	35.60	37.00	2,151,591	77,732,273	36.128	19.18	19.18	19.24	19.18	19.94	3,992,541	19.469	-0.28%
2013-08-13	0	35.70	35.55	35.75	34.85	35.75	1,339,636	47,452,849	35.422	19.24	19.16	19.27	18.78	19.27	2,485,859	19.089	2.44%
2013-08-12	0	34.85	34.90	34.95	34.65	35.30	1,352,060	47,087,113	34.826	18.78	18.81	18.83	18.67	19.02	2,508,913	18.768	-0.57%
2013-08-09	0	35.05	35.05	35.10	34.60	35.10	900,021	31,391,343	34.878	18.89	18.89	18.92	18.65	18.92	1,670,100	18.796	1.30%
2013-08-08	0	34.60	34.45	34.65	34.35	34.80	1,295,905	44,793,770	34.566	18.65	18.57	18.67	18.51	18.75	2,404,711	18.628	0.58%
2013-08-07	0	34.40	34.25	34.40	34.25	34.85	1,707,356	58,923,391	34.511	18.54	18.46	18.54	18.46	18.78	3,168,209	18.598	-0.15%
2013-08-06	0	34.45	34.40	34.55	34.05	35.20	3,171,053	109,583,643	34.557	18.57	18.54	18.62	18.35	18.97	5,884,278	18.623	-1.43%
2013-08-05	0	34.95	34.95	35.00	33.70	35.15	2,566,203	88,570,010	34.514	18.83	18.83	18.86	18.16	18.94	4,761,905	18.600	3.71%
2013-08-02	0	33.70	33.60	33.75	33.25	34.00	1,820,760	61,437,236	33.743	18.16	18.11	18.19	17.92	18.32	3,378,644	18.184	2.28%
2013-08-01	0	32.95	32.85	32.95	32.70	33.25	1,405,004	46,283,232	32.942	17.76	17.70	17.76	17.62	17.92	2,607,157	17.752	0.00%
2013-07-31	0	32.95	32.80	32.90	32.50	33.20	1,459,829	48,096,380	32.947	17.76	17.68	17.73	17.51	17.89	2,708,892	17.755	0.92%
2013-07-30	0	32.65	32.70	32.75	32.60	33.10	2,067,406	67,776,327	32.783	17.60	17.62	17.65	17.57	17.84	3,836,326	17.667	-0.46%
2013-07-29	0	32.80	32.70	32.80	32.40	33.00	718,230	23,506,922	32.729	17.68	17.62	17.68	17.46	17.78	1,332,764	17.638	-0.30%
2013-07-26	0	32.90	32.80	32.90	32.75	33.55	1,267,015	41,852,593	33.032	17.73	17.68	17.73	17.65	18.08	2,351,102	17.801	-0.45%
2013-07-25	0	33.05	33.00	33.25	33.00	33.60	1,155,356	38,357,351	33.200	17.81	17.78	17.92	17.78	18.11	2,143,905	17.891	-1.64%
2013-07-24	0	33.60	33.55	33.60	32.75	33.65	2,973,296	98,133,683	33.005	18.11	18.08	18.11	17.65	18.13	5,517,316	17.786	1.51%
2013-07-23	0	33.10	33.00	33.10	32.15	33.20	2,372,916	77,944,682	32.848	17.84	17.78	17.84	17.33	17.89	4,403,237	17.702	1.85%
2013-07-22	0	32.50	32.40	32.50	32.20	33.20	1,416,765	46,047,249	32.502	17.51	17.46	17.51	17.35	17.89	2,628,981	17.515	-1.52%
2013-07-19	0	33.00	32.85	33.00	32.70	33.20	455,000	15,008,922	32.987	17.78	17.70	17.78	17.62	17.89	844,308	17.777	-0.30%
2013-07-18	0	33.10	33.00	33.20	32.95	33.50	1,180,113	39,108,875	33.140	17.84	17.78	17.89	17.76	18.05	2,189,845	17.859	-0.45%
2013-07-17	0	33.25	33.20	33.30	32.10	33.60	2,385,185	79,061,741	33.147	17.92	17.89	17.95	17.30	18.11	4,426,004	17.863	2.78%
2013-07-16	0	32.35	32.40	32.60	32.30	33.25	1,179,705	38,535,306	32.665	17.43	17.46	17.57	17.41	17.92	2,189,088	17.603	-2.27%
2013-07-15	0	33.10	33.00	33.10	33.00	33.50	862,000	28,604,912	33.184	17.84	17.78	17.84	17.78	18.05	1,599,547	17.883	-0.45%
2013-07-12	0	33.25	33.10	33.35	33.10	33.80	1,479,000	49,431,724	33.422	17.92	17.84	17.97	17.84	18.21	2,744,466	18.011	-0.60%
2013-07-11	0	33.45	33.40	33.55	33.25	33.95	1,249,087	41,851,885	33.506	18.03	18.00	18.08	17.92	18.30	2,317,834	18.056	0.15%
2013-07-10	0	33.40	33.30	33.50	33.10	33.80	911,093	30,419,109	33.387	18.00	17.95	18.05	17.84	18.21	1,690,645	17.993	-0.89%
2013-07-09	0	33.70	33.55	33.70	32.65	33.90	1,719,385	57,592,700	33.496	18.16	18.08	18.16	17.60	18.27	3,190,530	18.051	3.06%
2013-07-08	0	32.70	32.65	32.85	32.00	33.00	803,372	26,045,672	32.420	17.62	17.60	17.70	17.24	17.78	1,490,755	17.471	-1.51%
2013-07-05	0	33.20	33.05	33.30	33.00	33.50	555,084	18,440,326	33.221	17.89	17.81	17.95	17.78	18.05	1,030,027	17.903	0.61%
2013-07-04	0	33.00	33.00	33.15	32.80	33.20	715,459	23,599,510	32.985	17.78	17.78	17.86	17.68	17.89	1,327,622	17.776	0.76%
2013-07-03	0	32.75	32.75	32.80	32.45	33.90	1,524,320	50,145,255	32.897	17.65	17.65	17.68	17.49	18.27	2,828,563	17.728	-1.21%
2013-07-02	0	33.15	33.00	33.25	32.95	34.80	1,849,399	61,908,310	33.475	17.86	17.78	17.92	17.76	18.75	3,431,787	18.040	-1.49%
2013-06-28	0	33.65	33.50	33.75	32.70	33.95	2,167,675	72,520,370	33.455	18.13	18.05	18.19	17.62	18.30	4,022,387	18.029	3.54%
2013-06-27	0	32.50	32.35	32.50	31.75	33.15	1,607,000	51,965,610	32.337	17.51	17.43	17.51	17.11	17.86	2,981,986	17.427	1.25%
2013-06-26	0	32.10	32.00	32.15	31.20	32.35	2,179,350	68,909,641	31.619	17.30	17.24	17.33	16.81	17.43	4,044,052	17.040	3.72%
2013-06-25	0	30.95	30.90	31.05	30.45	31.55	1,792,738	55,608,667	31.019	16.68	16.65	16.73	16.41	17.00	3,326,646	16.716	-0.16%
2013-06-24	0	31.00	30.95	31.00	30.80	31.70	1,354,627	42,113,375	31.089	16.71	16.68	16.71	16.60	17.08	2,513,677	16.754	-1.59%
2013-06-21	0	31.50	31.50	32.00	31.45	32.30	3,254,789	103,378,462	31.762	16.98	16.98	17.24	16.95	17.41	6,039,661	17.117	-3.23%
2013-06-20	0	32.55	32.55	32.60	32.20	33.50	2,356,496	76,882,021	32.626	17.54	17.54	17.57	17.35	18.05	4,372,768	17.582	-3.56%
2013-06-19	0	33.75	33.70	33.80	33.20	34.20	1,493,454	50,200,307	33.614	18.19	18.16	18.21	17.89	18.43	2,771,287	18.114	-1.03%
2013-06-18	0	34.10	34.00	34.15	33.30	34.15	1,041,874	35,194,201	33.780	18.38	18.32	18.40	17.95	18.40	1,933,325	18.204	1.49%
2013-06-17	0	33.60	33.60	33.85	33.15	33.85	2,040,452	68,724,630	33.681	18.11	18.11	18.24	17.86	18.24	3,786,309	18.151	1.36%
2013-06-14	0	33.15	33.00	33.15	32.40	33.25	1,134,179	37,430,460	33.002	17.86	17.78	17.86	17.46	17.92	2,104,608	17.785	3.27%
2013-06-13	0	32.10	32.05	32.15	31.20	32.35	834,322	26,577,871	31.856	17.30	17.27	17.33	16.81	17.43	1,548,187	17.167	0.31%
2013-06-11	0	32.00	32.00	32.20	31.90	33.90	2,176,370	70,636,841	32.456	17.24	17.24	17.35	17.19	18.27	4,038,522	17.491	-3.03%
2013-06-10	0	33.00	32.95	33.10	32.85	33.50	923,020	30,650,777	33.207	17.78	17.76	17.84	17.70	18.05	1,712,777	17.895	0.30%
2013-06-07	0	32.90	32.85	33.00	32.80	33.65	1,595,108	52,722,807	33.053	17.73	17.70	17.78	17.68	18.13	2,959,919	17.812	0.15%
2013-06-06	0	32.85	32.85	32.95	32.85	33.85	2,053,634	68,051,822	33.137	17.70	17.70	17.76	17.70	18.24	3,810,770	17.858	-2.38%
2013-06-05	0	33.65	33.65	33.85	33.65	35.20	2,352,688	79,989,992	33.999	18.13	18.13	18.24	18.13	18.97	4,365,702	18.322	-4.40%
2013-06-04	0	35.20	35.10	35.30	34.45	35.45	1,886,012	66,144,716	35.071	18.97	18.92	19.02	18.57	19.10	3,499,727	18.900	1.73%
2013-06-03	0	34.60	34.55	34.60	34.00	35.70	2,089,147	72,966,970	34.927	18.65	18.62	18.65	18.32	19.24	3,876,669	18.822	0.00%
2013-05-31	0	34.60	34.40	34.70	34.40	34.85	2,110,467	73,056,044	34.616	18.65	18.54	18.70	18.54	18.78	3,916,231	18.655	0.87%
2013-05-30	0	34.30	34.25	34.40	34.25	35.40	2,096,160	72,705,684	34.685	18.48	18.46	18.54	18.46	19.08	3,889,682	18.692	-2.83%
2013-05-29	0	35.30	35.25	35.30	35.00	36.40	1,860,295	66,304,813	35.642	19.02	19.00	19.02	18.86	19.62	3,452,006	19.208	-2.62%
2013-05-28	0	36.25	36.25	36.30	36.00	36.50	1,164,501	42,201,592	36.240	19.54	19.54	19.56	19.40	19.67	2,160,875	19.530	0.00%
2013-05-27	0	36.25	36.30	36.40	36.20	37.00	955,939	34,902,301	36.511	19.54	19.56	19.62	19.51	19.94	1,773,862	19.676	-2.03%
2013-05-24	0	37.00	36.85	37.05	36.50	37.25	1,051,506	38,864,146	36.960	19.94	19.86	19.97	19.67	20.07	1,951,199	19.918	1.51%
2013-05-23	0	36.45	36.40	36.65	36.40	37.20	1,883,569	69,488,199	36.892	19.64	19.62	19.75	19.62	20.05	3,495,194	19.881	-1.09%
2013-05-22	0	36.85	36.85	37.00	36.85	37.60	1,406,138	52,065,216	37.027	19.86	19.86	19.94	19.86	20.26	2,609,262	19.954	0.00%
2013-05-21	0	36.85	36.90	37.05	36.85	37.80	2,590,010	96,234,343	37.156	19.86	19.89	19.97	19.86	20.37	4,806,082	20.023	-1.86%
2013-05-20	0	37.55	37.55	37.70	37.50	38.65	1,666,050	63,003,464	37.816	20.24	20.24	20.32	20.21	20.83	3,091,560	20.379	-1.05%
2013-05-16	0	37.95	37.90	38.00	37.60	38.25	1,527,786	58,058,025	38.001	20.45	20.42	20.48	20.26	20.61	2,834,995	20.479	-0.39%
2013-05-15	0	38.10	37.95	38.20	37.90	38.25	1,422,476	54,162,822	38.076	20.53	20.45	20.59	20.42	20.61	2,639,579	20.519	0.53%
2013-05-14	0	37.90	37.80	38.00	37.80	38.45	848,279	32,197,819	37.957	20.42	20.37	20.48	20.37	20.72	1,574,086	20.455	0.00%
2013-05-13	0	37.90	37.70	37.90	37.60	38.95	1,919,461	72,833,619	37.945	20.42	20.32	20.42	20.26	20.99	3,561,796	20.449	-2.45%
2013-05-10	0	38.85	38.70	38.85	38.50	39.40	1,267,918	49,223,282	38.822	20.94	20.86	20.94	20.75	21.23	2,352,778	20.921	-1.27%
2013-05-09	0	39.35	39.15	39.20	38.85	39.40	583,982	22,870,749	39.163	21.21	21.10	21.12	20.94	21.23	1,083,650	21.105	0.38%
2013-05-08	0	39.20	39.20	39.35	38.90	39.45	836,116	32,810,248	39.241	21.12	21.12	21.21	20.96	21.26	1,551,516	21.147	0.90%
2013-05-07	0	38.85	38.75	39.05	38.55	39.30	2,254,432	87,953,452	39.014	20.94	20.88	21.04	20.77	21.18	4,183,375	21.025	0.52%
2013-05-06	0	38.65	38.60	38.65	38.60	39.00	1,551,884	60,247,749	38.822	20.83	20.80	20.83	20.80	21.02	2,879,711	20.921	0.26%
2013-05-03	0	38.55	38.50	38.70	38.50	38.90	2,247,877	87,147,153	38.769	20.77	20.75	20.86	20.75	20.96	4,171,212	20.893	0.00%
2013-05-02	0	38.55	38.40	38.60	38.20	38.70	1,455,973	56,072,347	38.512	20.77	20.69	20.80	20.59	20.86	2,701,737	20.754	0.26%
2013-04-30	0	38.45	38.20	38.40	38.15	38.60	1,351,597	51,919,984	38.414	20.72	20.59	20.69	20.56	20.80	2,508,054	20.701	0.52%
2013-04-29	0	38.25	38.10	38.25	38.15	38.40	823,800	31,473,525	38.205	20.61	20.53	20.61	20.56	20.69	1,528,662	20.589	0.26%
2013-04-26	0	38.15	38.00	38.20	37.95	38.30	566,400	21,620,686	38.172	20.56	20.48	20.59	20.45	20.64	1,051,025	20.571	-0.13%
2013-04-25	0	38.20	38.20	38.25	37.95	38.40	1,102,400	42,104,157	38.193	20.59	20.59	20.61	20.45	20.69	2,045,639	20.582	-0.13%
2013-04-24	0	38.25	38.15	38.25	37.40	38.25	2,357,482	88,999,128	37.752	20.61	20.56	20.61	20.15	20.61	4,374,597	20.345	2.96%
2013-04-23	0	37.15	37.05	37.20	37.05	37.35	1,459,155	54,276,635	37.197	20.02	19.97	20.05	19.97	20.13	2,707,641	20.046	-0.27%
2013-04-22	0	37.25	37.10	37.25	37.10	37.35	852,500	31,748,835	37.242	20.07	19.99	20.07	19.99	20.13	1,581,918	20.070	0.40%
2013-04-19	0	37.10	37.00	37.15	36.85	37.20	1,558,527	57,725,835	37.039	19.99	19.94	20.02	19.86	20.05	2,892,038	19.960	0.13%
2013-04-18	0	37.05	36.85	37.00	36.85	37.60	1,488,363	55,363,583	37.198	19.97	19.86	19.94	19.86	20.26	2,761,840	20.046	-1.46%
2013-04-17	0	37.60	37.55	37.70	37.45	38.40	1,160,547	43,665,509	37.625	20.26	20.24	20.32	20.18	20.69	2,153,537	20.276	0.80%
2013-04-16	0	37.30	37.30	37.45	36.80	37.75	841,921	31,411,240	37.309	20.10	20.10	20.18	19.83	20.34	1,562,288	20.106	-0.67%
2013-04-15	0	37.55	37.45	37.55	37.45	38.15	667,893	25,155,633	37.664	20.24	20.18	20.24	20.18	20.56	1,239,357	20.297	-1.31%
2013-04-12	0	38.05	37.85	38.15	37.80	38.50	1,278,721	48,618,606	38.021	20.51	20.40	20.56	20.37	20.75	2,372,824	20.490	0.53%
2013-04-11	0	37.85	37.80	37.85	37.75	38.30	1,644,621	62,487,866	37.995	20.40	20.37	20.40	20.34	20.64	3,051,796	20.476	0.66%
2013-04-10	0	37.60	37.55	37.75	37.20	38.50	1,901,244	71,634,581	37.678	20.26	20.24	20.34	20.05	20.75	3,527,992	20.305	-0.79%
2013-04-09	0	37.90	37.75	37.90	37.70	38.45	1,369,705	52,022,120	37.981	20.42	20.34	20.42	20.32	20.72	2,541,656	20.468	-0.13%
2013-04-08	0	37.95	37.85	38.00	37.85	38.15	1,745,000	66,305,100	37.997	20.45	20.40	20.48	20.40	20.56	3,238,062	20.477	-0.78%
2013-04-05	0	38.25	38.10	38.25	37.90	39.10	1,301,588	49,735,507	38.211	20.61	20.53	20.61	20.42	21.07	2,415,256	20.592	-1.92%
2013-04-03	0	39.00	38.85	39.05	38.80	39.15	636,162	24,798,543	38.981	21.02	20.94	21.04	20.91	21.10	1,180,477	21.007	0.39%
2013-04-02	0	38.85	38.75	39.10	38.55	39.50	1,017,270	39,652,030	38.979	20.94	20.88	21.07	20.77	21.29	1,887,669	21.006	-0.89%
2013-03-28	0	39.20	39.05	39.30	38.05	39.35	1,768,827	68,707,110	38.843	21.12	21.04	21.18	20.51	21.21	3,282,276	20.933	1.55%
2013-03-27	0	38.60	38.55	38.80	38.00	38.95	1,687,268	65,046,193	38.551	20.80	20.77	20.91	20.48	20.99	3,130,933	20.775	2.52%
2013-03-26	0	37.65	37.50	37.70	37.45	37.80	1,117,179	42,010,803	37.604	20.29	20.21	20.32	20.18	20.37	2,073,063	20.265	-0.40%
2013-03-25	0	37.80	37.75	37.85	37.40	37.95	1,196,826	45,062,934	37.652	20.37	20.34	20.40	20.15	20.45	2,220,858	20.291	1.20%
2013-03-22	0	37.35	37.45	37.50	36.80	37.60	1,731,195	64,467,746	37.239	20.13	20.18	20.21	19.83	20.26	3,212,445	20.068	0.81%
2013-03-21	0	37.05	36.80	37.05	36.70	37.30	1,951,723	72,177,892	36.982	19.97	19.83	19.97	19.78	20.10	3,621,662	19.929	0.54%
2013-03-20	0	36.85	36.70	36.80	36.60	37.50	1,928,702	71,336,417	36.987	19.86	19.78	19.83	19.72	20.21	3,578,943	19.932	-1.21%
2013-03-19	0	37.30	37.25	37.55	37.00	38.15	3,722,922	140,043,492	37.617	20.10	20.07	20.24	19.94	20.56	6,908,339	20.272	-0.45%
2013-03-18	0	38.25	38.25	38.30	37.00	38.30	4,046,593	150,990,739	37.313	20.19	20.19	20.22	19.53	20.22	7,665,262	19.698	0.92%
2013-03-15	0	37.90	-	35.65	35.65	39.85	7,263,016	280,624,441	38.637	20.01	-	18.82	18.82	21.04	13,757,973	20.397	-3.56%
2013-03-14	0	39.30	39.25	39.40	39.25	39.85	2,448,020	96,512,088	39.425	20.75	20.72	20.80	20.72	21.04	4,637,164	20.813	-2.00%
2013-03-13	0	40.10	40.05	40.15	39.45	40.25	2,303,107	92,081,331	39.981	21.17	21.14	21.20	20.83	21.25	4,362,662	21.107	0.75%
2013-03-12	0	39.80	39.80	40.00	39.70	40.20	2,392,348	95,579,003	39.952	21.01	21.01	21.12	20.96	21.22	4,531,707	21.091	0.89%
2013-03-11	0	39.45	39.25	39.50	39.15	40.10	2,815,090	110,973,788	39.421	20.83	20.72	20.85	20.67	21.17	5,332,486	20.811	-1.13%
2013-03-08	0	39.90	39.85	39.95	39.75	40.20	2,699,399	107,936,050	39.985	21.06	21.04	21.09	20.98	21.22	5,113,338	21.109	0.13%
2013-03-07	0	39.85	39.70	39.90	39.45	40.20	1,699,562	67,594,095	39.771	21.04	20.96	21.06	20.83	21.22	3,219,396	20.996	0.76%
2013-03-06	0	39.55	39.50	39.65	39.20	40.55	1,230,413	48,731,905	39.606	20.88	20.85	20.93	20.69	21.41	2,330,711	20.909	-1.62%
2013-03-05	0	40.20	40.15	40.25	39.80	40.40	1,708,358	68,402,294	40.040	21.22	21.20	21.25	21.01	21.33	3,236,058	21.138	0.50%
2013-03-04	0	40.00	39.90	40.05	39.60	40.40	1,765,371	70,432,557	39.897	21.12	21.06	21.14	20.91	21.33	3,344,055	21.062	0.13%
2013-03-01	0	39.95	39.85	40.00	39.35	40.00	1,209,421	48,218,299	39.869	21.09	21.04	21.12	20.77	21.12	2,290,947	21.047	0.13%
2013-02-28	0	39.90	39.85	39.95	38.90	39.95	2,225,610	87,887,178	39.489	21.06	21.04	21.09	20.54	21.09	4,215,863	20.847	1.92%
2013-02-27	0	39.15	39.15	39.20	38.70	39.25	2,061,490	80,177,670	38.893	20.67	20.67	20.69	20.43	20.72	3,904,979	20.532	2.49%
2013-02-26	0	38.20	38.20	38.25	38.15	38.90	1,593,178	61,487,370	38.594	20.17	20.17	20.19	20.14	20.54	3,017,878	20.374	-1.93%
2013-02-25	0	38.95	39.00	39.15	38.30	39.20	1,822,300	70,805,610	38.855	20.56	20.59	20.67	20.22	20.69	3,451,893	20.512	1.83%
2013-02-22	0	38.25	38.25	38.45	38.20	38.70	973,041	37,330,418	38.365	20.19	20.19	20.30	20.17	20.43	1,843,184	20.253	-0.26%
2013-02-21	0	38.35	38.25	38.40	38.05	38.60	1,099,597	42,158,161	38.340	20.25	20.19	20.27	20.09	20.38	2,082,912	20.240	-0.39%
2013-02-20	0	38.50	38.55	38.65	38.45	39.10	1,114,584	43,130,660	38.697	20.32	20.35	20.40	20.30	20.64	2,111,301	20.428	-0.52%
2013-02-19	0	38.70	38.50	38.85	38.55	39.20	1,215,000	47,241,600	38.882	20.43	20.32	20.51	20.35	20.69	2,301,515	20.526	-0.90%
2013-02-18	0	39.05	38.90	39.10	38.65	39.10	521,131	20,312,138	38.977	20.62	20.54	20.64	20.40	20.64	987,153	20.576	1.03%
2013-02-15	0	38.65	38.60	38.75	38.55	39.05	705,626	27,336,723	38.741	20.40	20.38	20.46	20.35	20.62	1,336,633	20.452	-0.90%
2013-02-14	0	39.00	38.90	39.20	38.70	39.20	1,159,750	45,267,448	39.032	20.59	20.54	20.69	20.43	20.69	2,196,857	20.606	0.78%
2013-02-08	0	38.70	38.60	38.75	38.45	39.10	875,000	33,840,601	38.675	20.43	20.38	20.46	20.30	20.64	1,657,469	20.417	-0.13%
2013-02-07	0	38.75	38.60	38.75	38.55	38.95	504,317	19,539,763	38.745	20.46	20.38	20.46	20.35	20.56	955,303	20.454	0.52%
2013-02-06	0	38.55	38.50	38.80	38.50	39.50	2,075,372	80,653,074	38.862	20.35	20.32	20.48	20.32	20.85	3,931,275	20.516	-1.15%
2013-02-05	0	39.00	38.85	39.00	38.75	39.25	1,129,107	43,996,970	38.966	20.59	20.51	20.59	20.46	20.72	2,138,812	20.571	0.00%
2013-02-04	0	39.00	39.00	39.20	38.95	39.30	1,121,488	43,929,704	39.171	20.59	20.59	20.69	20.56	20.75	2,124,379	20.679	-0.13%
2013-02-01	0	39.05	38.95	39.00	38.90	39.30	947,178	36,988,696	39.051	20.62	20.56	20.59	20.54	20.75	1,794,193	20.616	0.00%
2013-01-31	0	39.05	38.90	39.15	38.80	39.20	1,412,372	55,153,015	39.050	20.62	20.54	20.67	20.48	20.69	2,675,387	20.615	-0.13%
2013-01-30	0	39.10	39.10	39.20	38.95	39.20	1,197,901	46,784,941	39.056	20.64	20.64	20.69	20.56	20.69	2,269,125	20.618	0.26%
2013-01-29	0	39.00	38.80	39.00	38.55	39.00	880,462	34,241,382	38.890	20.59	20.48	20.59	20.35	20.59	1,667,816	20.531	0.78%
2013-01-28	0	38.70	38.50	38.70	38.45	38.90	715,250	27,612,501	38.605	20.43	20.32	20.43	20.30	20.54	1,354,863	20.380	-0.26%
2013-01-25	0	38.80	38.50	38.80	38.40	39.00	1,581,448	61,071,822	38.618	20.48	20.32	20.48	20.27	20.59	2,995,659	20.387	-0.26%
2013-01-24	0	38.90	38.60	38.85	38.30	38.95	712,706	27,604,724	38.732	20.54	20.38	20.51	20.22	20.56	1,350,044	20.447	1.04%
2013-01-23	0	38.50	38.50	38.55	38.30	39.00	1,876,423	72,353,202	38.559	20.32	20.32	20.35	20.22	20.59	3,554,416	20.356	-1.16%
2013-01-22	0	38.95	38.90	39.05	38.80	39.15	1,020,561	39,736,451	38.936	20.56	20.54	20.62	20.48	20.67	1,933,198	20.555	-0.13%
2013-01-21	0	39.00	39.00	39.10	38.45	39.15	750,000	29,126,931	38.836	20.59	20.59	20.64	20.30	20.67	1,420,688	20.502	0.78%
2013-01-18	0	38.70	38.65	38.75	38.50	39.20	1,867,069	72,204,052	38.672	20.43	20.40	20.46	20.32	20.69	3,536,697	20.416	-0.39%
2013-01-17	0	38.85	38.85	38.95	38.70	39.80	1,890,000	73,729,756	39.010	20.51	20.51	20.56	20.43	21.01	3,580,134	20.594	-1.40%
2013-01-16	0	39.40	39.30	39.45	38.80	39.55	1,717,041	67,448,064	39.282	20.80	20.75	20.83	20.48	20.88	3,252,506	20.737	0.51%
2013-01-15	0	39.20	39.10	39.35	39.10	39.70	1,423,942	56,056,246	39.367	20.69	20.64	20.77	20.64	20.96	2,697,303	20.782	-1.26%
2013-01-14	0	39.70	39.45	39.75	38.90	39.80	1,135,520	44,756,032	39.415	20.96	20.83	20.98	20.54	21.01	2,150,960	20.807	1.53%
2013-01-11	0	39.10	38.95	39.15	38.90	39.85	1,493,671	58,579,361	39.218	20.64	20.56	20.67	20.54	21.04	2,829,387	20.704	-1.26%
2013-01-10	0	39.60	39.45	39.75	39.30	39.85	2,456,840	97,157,059	39.546	20.91	20.83	20.98	20.75	21.04	4,653,871	20.877	0.51%
2013-01-09	0	39.40	39.30	39.60	38.60	39.70	2,138,113	83,866,768	39.225	20.80	20.75	20.91	20.38	20.96	4,050,122	20.707	2.34%
2013-01-08	0	38.50	38.50	38.55	38.45	38.90	1,773,427	68,428,036	38.585	20.32	20.32	20.35	20.30	20.54	3,359,315	20.370	-0.13%
2013-01-07	0	38.55	38.50	38.60	37.95	38.75	1,445,468	55,605,671	38.469	20.35	20.32	20.38	20.03	20.46	2,738,079	20.308	1.18%
2013-01-04	0	38.10	38.05	38.10	37.95	38.25	1,276,500	48,602,493	38.075	20.11	20.09	20.11	20.03	20.19	2,418,011	20.100	-0.26%
2013-01-03	0	38.20	38.05	38.20	37.55	38.25	1,063,765	40,440,512	38.016	20.17	20.09	20.17	19.82	20.19	2,015,038	20.069	0.26%
2013-01-02	0	38.10	38.00	38.20	37.30	38.20	1,325,124	50,115,343	37.819	20.11	20.06	20.17	19.69	20.17	2,510,117	19.965	2.28%
2012-12-31	0	37.25	37.30	37.40	36.95	37.40	682,000	25,442,340	37.305	19.66	19.69	19.74	19.51	19.74	1,291,879	19.694	-0.13%
2012-12-28	0	37.30	37.30	37.40	37.25	37.50	913,076	34,134,232	37.384	19.69	19.69	19.74	19.66	19.80	1,729,595	19.735	-0.13%
2012-12-27	0	37.35	37.25	37.35	37.00	37.45	762,405	28,494,055	37.374	19.72	19.66	19.72	19.53	19.77	1,444,186	19.730	0.27%
2012-12-24	0	37.25	37.20	37.25	36.60	37.30	518,262	19,150,887	36.952	19.66	19.64	19.66	19.32	19.69	981,718	19.508	1.78%
2012-12-21	0	36.60	36.50	36.55	36.50	37.80	2,119,750	78,139,614	36.863	19.32	19.27	19.30	19.27	19.96	4,015,338	19.460	-2.14%
2012-12-20	0	37.40	37.30	37.40	37.15	37.50	2,394,822	89,436,237	37.346	19.74	19.69	19.74	19.61	19.80	4,536,393	19.715	0.54%
2012-12-19	0	37.20	37.20	37.30	37.15	37.50	2,382,155	88,895,472	37.317	19.64	19.64	19.69	19.61	19.80	4,512,399	19.700	0.13%
2012-12-18	0	37.15	37.05	37.20	37.05	37.90	1,180,685	44,167,963	37.409	19.61	19.56	19.64	19.56	20.01	2,236,513	19.749	-1.33%
2012-12-17	0	37.65	37.50	37.70	37.30	38.00	1,724,549	64,693,772	37.513	19.88	19.80	19.90	19.69	20.06	3,266,728	19.804	-0.79%
2012-12-14	0	37.95	37.75	37.90	37.45	38.00	1,593,886	60,232,759	37.790	20.03	19.93	20.01	19.77	20.06	3,019,220	19.950	0.80%
2012-12-13	0	37.65	37.55	37.75	37.50	38.00	1,623,223	61,359,879	37.801	19.88	19.82	19.93	19.80	20.06	3,074,791	19.956	-0.53%
2012-12-12	0	37.85	37.80	37.95	37.40	37.95	1,581,902	59,532,158	37.633	19.98	19.96	20.03	19.74	20.03	2,996,519	19.867	0.40%
2012-12-11	0	37.70	37.50	37.75	37.25	37.75	1,207,747	45,358,899	37.557	19.90	19.80	19.93	19.66	19.93	2,287,776	19.827	0.40%
2012-12-10	0	37.55	37.40	37.60	37.35	37.80	1,276,373	47,940,244	37.560	19.82	19.74	19.85	19.72	19.96	2,417,770	19.828	0.00%
2012-12-07	0	37.55	37.50	37.55	37.15	37.60	797,000	29,812,025	37.405	19.82	19.80	19.82	19.61	19.85	1,509,718	19.747	1.21%
2012-12-06	0	37.10	37.05	37.30	37.05	37.40	1,384,676	51,545,627	37.226	19.59	19.56	19.69	19.56	19.74	2,622,923	19.652	0.00%
2012-12-05	0	37.10	37.05	37.25	36.90	37.40	1,382,571	51,331,535	37.128	19.59	19.56	19.66	19.48	19.74	2,618,936	19.600	0.54%
2012-12-04	0	36.90	36.75	36.95	36.70	37.50	1,727,144	64,120,240	37.125	19.48	19.40	19.51	19.37	19.80	3,271,644	19.599	-1.20%
2012-12-03	0	37.35	37.15	37.40	37.10	37.70	1,298,485	48,542,417	37.384	19.72	19.61	19.74	19.59	19.90	2,459,656	19.735	0.00%
2012-11-30	0	37.35	37.25	37.30	37.00	37.45	2,018,628	75,201,447	37.254	19.72	19.66	19.69	19.53	19.77	3,823,787	19.667	0.27%
2012-11-29	0	37.25	37.05	37.20	36.85	37.70	2,141,077	79,552,049	37.155	19.66	19.56	19.64	19.45	19.90	4,055,737	19.615	1.22%
2012-11-28	0	36.80	36.75	36.90	36.60	37.10	952,441	35,089,792	36.842	19.43	19.40	19.48	19.32	19.59	1,804,162	19.449	-0.94%
2012-11-27	0	37.15	37.05	37.15	36.65	37.25	1,867,411	69,337,292	37.130	19.61	19.56	19.61	19.35	19.66	3,537,345	19.602	-0.67%
2012-11-26	0	37.40	37.30	37.40	36.30	37.45	1,512,876	55,996,509	37.013	19.74	19.69	19.74	19.16	19.77	2,865,766	19.540	1.63%
2012-11-23	0	36.80	36.75	36.80	36.50	36.90	1,084,664	39,841,234	36.731	19.43	19.40	19.43	19.27	19.48	2,054,626	19.391	0.00%
2012-11-22	0	36.80	36.75	36.80	36.10	36.80	1,938,988	70,659,635	36.442	19.43	19.40	19.43	19.06	19.43	3,672,929	19.238	1.80%
2012-11-21	0	36.15	36.00	36.20	35.55	36.20	2,072,992	74,442,534	35.911	19.08	19.00	19.11	18.77	19.11	3,926,766	18.958	1.83%
2012-11-20	0	35.50	35.40	35.50	35.20	35.50	1,317,332	46,599,929	35.374	18.74	18.69	18.74	18.58	18.74	2,495,357	18.675	1.28%
2012-11-19	0	35.05	35.00	35.10	34.95	35.15	956,640	33,495,504	35.014	18.50	18.48	18.53	18.45	18.56	1,812,116	18.484	0.43%
2012-11-16	0	34.90	34.90	35.00	34.90	35.00	1,304,135	45,594,494	34.961	18.42	18.42	18.48	18.42	18.48	2,470,359	18.457	-0.71%
2012-11-15	0	35.15	35.05	35.10	34.80	35.30	981,200	34,453,660	35.114	18.56	18.50	18.53	18.37	18.64	1,858,639	18.537	-0.14%
2012-11-14	0	35.20	35.05	35.25	34.80	35.30	597,758	20,964,359	35.072	18.58	18.50	18.61	18.37	18.64	1,132,303	18.515	0.72%
2012-11-13	0	34.95	34.80	34.95	34.70	35.55	554,462	19,420,410	35.026	18.45	18.37	18.45	18.32	18.77	1,050,290	18.491	-1.69%
2012-11-12	0	35.55	35.45	35.55	35.05	35.60	788,970	27,919,769	35.388	18.77	18.71	18.77	18.50	18.79	1,494,507	18.682	0.57%
2012-11-09	0	35.35	35.35	35.40	35.15	35.70	1,219,540	43,179,846	35.407	18.66	18.66	18.69	18.56	18.85	2,310,114	18.692	-0.70%
2012-11-08	0	35.60	35.45	35.55	35.10	35.70	1,343,435	47,708,985	35.513	18.79	18.71	18.77	18.53	18.85	2,544,803	18.748	0.14%
2012-11-07	0	35.55	35.45	35.55	35.35	35.55	835,443	29,623,471	35.458	18.77	18.71	18.77	18.66	18.77	1,582,538	18.719	0.57%
2012-11-06	0	35.35	35.25	35.40	34.80	35.40	842,014	29,597,490	35.151	18.66	18.61	18.69	18.37	18.69	1,594,986	18.557	0.43%
2012-11-05	0	35.20	35.10	35.15	34.75	35.20	903,029	31,636,596	35.034	18.58	18.53	18.56	18.34	18.58	1,710,563	18.495	1.29%
2012-11-02	0	34.75	34.65	34.80	34.30	34.80	1,311,631	45,421,596	34.630	18.34	18.29	18.37	18.11	18.37	2,484,558	18.282	1.31%
2012-11-01	0	34.30	34.20	34.40	34.00	34.40	2,650,174	90,718,242	34.231	18.11	18.05	18.16	17.95	18.16	5,020,094	18.071	0.15%
2012-10-31	0	34.25	34.25	34.45	34.10	34.45	1,925,266	66,033,611	34.298	18.08	18.08	18.19	18.00	18.19	3,646,936	18.107	0.29%
2012-10-30	0	34.15	34.10	34.15	33.85	34.30	1,275,007	43,370,094	34.016	18.03	18.00	18.03	17.87	18.11	2,415,183	17.957	0.44%
2012-10-29	0	34.00	33.90	34.00	33.85	34.30	1,431,914	48,702,774	34.012	17.95	17.90	17.95	17.87	18.11	2,712,404	17.956	-0.87%
2012-10-26	0	34.30	34.30	34.45	34.30	34.50	1,564,078	53,823,863	34.413	18.11	18.11	18.19	18.11	18.21	2,962,756	18.167	-0.58%
2012-10-25	0	34.50	34.50	34.60	34.25	34.70	1,411,889	48,756,219	34.533	18.21	18.21	18.27	18.08	18.32	2,674,472	18.230	0.29%
2012-10-24	0	34.40	34.30	34.45	34.25	34.80	1,769,678	61,077,775	34.513	18.16	18.11	18.19	18.08	18.37	3,352,214	18.220	0.44%
2012-10-22	0	34.25	34.25	34.40	34.20	34.50	1,137,859	39,063,807	34.331	18.08	18.08	18.16	18.05	18.21	2,155,390	18.124	-0.29%
2012-10-19	0	34.35	34.30	34.45	34.20	34.70	883,812	30,401,112	34.398	18.13	18.11	18.19	18.05	18.32	1,674,161	18.159	-0.43%
2012-10-18	0	34.50	34.45	34.50	34.40	35.00	1,110,246	38,406,153	34.592	18.21	18.19	18.21	18.16	18.48	2,103,084	18.262	-1.00%
2012-10-17	0	34.85	34.85	34.90	34.60	34.90	1,307,778	45,410,087	34.723	18.40	18.40	18.42	18.27	18.42	2,477,259	18.331	0.58%
2012-10-16	0	34.65	34.50	34.65	34.40	34.95	352,000	12,187,800	34.624	18.29	18.21	18.29	18.16	18.45	666,776	18.279	-0.29%
2012-10-15	0	34.75	34.65	34.95	34.60	35.20	645,000	22,492,850	34.873	18.34	18.29	18.45	18.27	18.58	1,221,792	18.410	0.58%
2012-10-12	0	34.55	34.45	34.55	34.35	34.90	580,990	20,130,961	34.649	18.24	18.19	18.24	18.13	18.42	1,100,541	18.292	0.44%
2012-10-11	0	34.40	34.35	34.45	34.35	35.05	1,141,491	39,578,439	34.673	18.16	18.13	18.19	18.13	18.50	2,162,270	18.304	-1.99%
2012-10-10	0	35.10	35.10	35.30	34.60	35.35	777,962	27,276,100	35.061	18.53	18.53	18.64	18.27	18.66	1,473,655	18.509	0.72%
2012-10-09	0	34.85	34.70	34.85	34.70	35.20	964,960	33,654,994	34.877	18.40	18.32	18.40	18.32	18.58	1,827,876	18.412	0.00%
2012-10-08	0	34.85	34.80	34.90	34.80	35.40	651,479	22,808,838	35.011	18.40	18.37	18.42	18.37	18.69	1,234,065	18.483	-1.83%
2012-10-05	0	35.50	35.30	35.50	35.05	35.50	931,709	32,888,056	35.299	18.74	18.64	18.74	18.50	18.74	1,764,890	18.635	0.42%
2012-10-04	0	35.35	35.20	35.35	34.90	35.75	2,128,000	75,445,362	35.454	18.66	18.58	18.66	18.42	18.87	4,030,965	18.716	-0.84%
2012-10-03	0	35.65	35.60	35.65	35.40	36.20	2,156,960	76,893,717	35.649	18.82	18.79	18.82	18.69	19.11	4,085,823	18.820	0.99%
2012-09-28	0	35.30	35.20	35.25	34.95	35.55	1,530,052	54,057,062	35.330	18.64	18.58	18.61	18.45	18.77	2,898,302	18.651	0.00%
2012-09-27	0	35.30	35.10	35.40	34.70	35.40	1,966,767	68,880,056	35.022	18.64	18.53	18.69	18.32	18.69	3,725,550	18.489	1.88%
2012-09-26	0	34.65	34.65	34.70	34.60	35.05	1,401,773	48,773,347	34.794	18.29	18.29	18.32	18.27	18.50	2,655,309	18.368	-1.14%
2012-09-25	0	35.05	34.95	35.15	34.90	35.50	1,548,066	54,395,650	35.138	18.50	18.45	18.56	18.42	18.74	2,932,425	18.550	-0.28%
2012-09-24	0	35.15	35.15	35.35	34.75	35.35	1,669,059	58,575,262	35.095	18.56	18.56	18.66	18.34	18.66	3,161,616	18.527	0.86%
2012-09-21	0	34.85	34.85	35.05	34.75	35.15	2,354,889	82,258,150	34.931	18.40	18.40	18.50	18.34	18.56	4,460,750	18.440	0.87%
2012-09-20	0	34.55	34.50	34.70	34.35	36.00	1,656,646	58,025,922	35.026	18.24	18.21	18.32	18.13	19.00	3,138,103	18.491	-2.40%
2012-09-19	0	35.40	35.25	35.50	34.65	35.75	2,672,557	94,668,343	35.422	18.69	18.61	18.74	18.29	18.87	5,062,493	18.700	0.57%
2012-09-18	0	35.20	35.05	35.25	34.80	35.35	1,075,830	37,823,584	35.158	18.58	18.50	18.61	18.37	18.66	2,037,892	18.560	0.57%
2012-09-17	0	35.00	34.95	35.00	34.80	35.65	1,821,414	63,798,165	35.027	18.48	18.45	18.48	18.37	18.82	3,450,215	18.491	-1.69%
2012-09-14	0	35.60	35.50	35.65	35.30	35.75	2,015,360	71,751,015	35.602	18.79	18.74	18.82	18.64	18.87	3,817,597	18.795	2.01%
2012-09-13	0	34.90	34.85	34.95	34.75	35.20	1,547,000	54,178,492	35.022	18.42	18.40	18.45	18.34	18.58	2,930,406	18.488	-0.57%
2012-09-12	0	35.10	35.05	35.10	34.90	35.20	1,362,483	47,770,566	35.061	18.53	18.50	18.53	18.42	18.58	2,580,884	18.509	0.57%
2012-09-11	0	34.90	34.80	34.95	34.60	35.00	561,727	19,558,410	34.818	18.42	18.37	18.45	18.27	18.48	1,064,052	18.381	0.00%
2012-09-10	0	34.90	34.85	35.00	34.75	35.10	640,269	22,378,828	34.952	18.42	18.40	18.48	18.34	18.53	1,212,830	18.452	-0.14%
2012-09-07	0	34.95	34.85	35.05	34.45	35.15	1,420,017	49,699,016	34.999	18.45	18.40	18.50	18.19	18.56	2,689,868	18.476	0.87%
2012-09-06	0	34.65	34.50	34.70	34.30	34.90	929,977	32,175,591	34.598	18.29	18.21	18.32	18.11	18.42	1,761,610	18.265	1.61%
2012-09-05	0	34.10	34.10	34.20	33.80	34.90	1,179,871	40,281,638	34.141	18.00	18.00	18.05	17.84	18.42	2,234,971	18.023	-0.73%
2012-09-04	0	34.35	34.35	34.45	34.30	34.60	482,307	16,573,438	34.363	18.13	18.13	18.19	18.11	18.27	913,610	18.141	-0.43%
2012-09-03	0	34.50	34.50	34.55	34.35	34.80	752,739	26,026,465	34.576	18.21	18.21	18.24	18.13	18.37	1,425,876	18.253	-0.86%
2012-08-31	0	34.80	34.60	34.80	34.30	34.85	1,172,777	40,654,224	34.665	18.37	18.27	18.37	18.11	18.40	2,221,534	18.300	0.43%
2012-08-30	0	34.65	34.60	34.65	34.30	34.95	1,002,600	34,683,230	34.593	18.29	18.27	18.29	18.11	18.45	1,899,176	18.262	-0.86%
2012-08-29	0	34.95	34.85	35.00	34.80	35.00	1,452,380	50,739,056	34.935	18.45	18.40	18.48	18.37	18.48	2,751,172	18.443	0.43%
2012-08-28	0	34.80	34.65	34.85	34.20	34.85	786,863	27,275,871	34.664	18.37	18.29	18.40	18.05	18.40	1,490,516	18.300	-0.14%
2012-08-27	0	34.85	34.85	34.90	34.55	34.90	960,000	33,418,450	34.811	18.40	18.40	18.42	18.24	18.42	1,818,481	18.377	0.87%
2012-08-24	0	34.55	34.50	34.55	34.05	34.60	1,068,001	36,787,234	34.445	18.24	18.21	18.24	17.98	18.27	2,023,062	18.184	0.14%
2012-08-23	0	34.50	34.50	34.55	34.05	34.55	1,666,208	57,298,919	34.389	18.21	18.21	18.24	17.98	18.24	3,156,216	18.154	1.47%
2012-08-22	0	34.00	33.85	34.00	33.20	34.05	2,026,010	68,380,537	33.751	17.95	17.87	17.95	17.53	17.98	3,837,771	17.818	2.26%
2012-08-21	0	33.25	33.25	33.30	33.10	33.55	920,833	30,665,630	33.302	17.55	17.55	17.58	17.47	17.71	1,744,289	17.581	-0.60%
2012-08-20	0	33.45	33.40	33.45	33.20	33.65	195,000	6,535,813	33.517	17.66	17.63	17.66	17.53	17.76	369,379	17.694	-0.59%
2012-08-17	0	33.65	33.75	33.80	33.20	33.75	968,244	32,523,812	33.591	17.76	17.82	17.84	17.53	17.82	1,834,097	17.733	1.36%
2012-08-16	0	33.20	33.20	33.30	33.10	33.85	867,668	28,890,877	33.297	17.53	17.53	17.58	17.47	17.87	1,643,581	17.578	-1.43%
2012-08-15	0	33.85	33.70	33.85	33.35	34.00	1,075,076	36,320,181	33.784	17.78	17.70	17.78	17.52	17.86	2,046,742	17.745	1.04%
2012-08-14	0	33.50	33.45	33.50	33.25	34.20	1,794,548	60,132,200	33.508	17.60	17.57	17.60	17.46	17.96	3,416,482	17.601	-1.33%
2012-08-13	0	33.95	33.75	33.95	33.55	34.20	1,388,374	47,064,635	33.899	17.83	17.73	17.83	17.62	17.96	2,643,203	17.806	0.00%
2012-08-10	0	33.95	33.90	34.00	33.75	34.50	1,921,495	65,471,707	34.073	17.83	17.81	17.86	17.73	18.12	3,658,165	17.897	-0.73%
2012-08-09	0	34.20	34.10	34.20	34.10	34.45	1,420,715	48,615,073	34.219	17.96	17.91	17.96	17.91	18.10	2,704,774	17.974	0.44%
2012-08-08	0	34.05	34.00	34.20	33.80	34.50	1,749,498	59,740,324	34.147	17.89	17.86	17.96	17.75	18.12	3,330,715	17.936	0.00%
2012-08-07	0	34.05	33.95	34.00	33.90	34.80	3,111,312	106,093,439	34.099	17.89	17.83	17.86	17.81	18.28	5,923,353	17.911	-2.16%
2012-08-06	0	34.80	34.65	34.80	33.75	34.85	3,482,415	119,868,295	34.421	18.28	18.20	18.28	17.73	18.31	6,629,863	18.080	3.73%
2012-08-03	0	33.55	33.55	33.60	33.05	33.65	1,512,276	50,610,566	33.466	17.62	17.62	17.65	17.36	17.68	2,879,089	17.579	0.30%
2012-08-02	0	33.45	33.35	33.45	32.80	33.50	1,754,520	58,204,997	33.174	17.57	17.52	17.57	17.23	17.60	3,340,276	17.425	1.67%
2012-08-01	0	32.90	32.80	33.00	32.35	33.00	1,316,710	43,175,322	32.790	17.28	17.23	17.33	16.99	17.33	2,506,768	17.224	0.30%
2012-07-31	0	32.80	32.70	32.80	32.00	32.80	1,566,106	51,071,939	32.611	17.23	17.18	17.23	16.81	17.23	2,981,571	17.129	1.86%
2012-07-30	0	32.20	32.20	32.25	31.95	32.25	508,144	16,332,056	32.141	16.91	16.91	16.94	16.78	16.94	967,411	16.882	1.10%
2012-07-27	0	31.85	31.80	31.85	31.70	32.00	849,000	27,056,400	31.869	16.73	16.70	16.73	16.65	16.81	1,616,336	16.739	0.95%
2012-07-26	0	31.55	31.45	31.60	31.40	32.05	1,127,695	35,723,362	31.678	16.57	16.52	16.60	16.49	16.83	2,146,919	16.639	-0.16%
2012-07-25	0	31.60	31.40	31.65	31.35	31.95	1,159,277	36,640,810	31.607	16.60	16.49	16.62	16.47	16.78	2,207,045	16.602	0.00%
2012-07-24	0	31.60	31.65	31.70	31.55	32.25	941,539	29,961,228	31.822	16.60	16.62	16.65	16.57	16.94	1,792,513	16.715	-2.17%
2012-07-23	0	32.30	32.20	32.30	32.15	32.55	979,040	31,659,703	32.337	16.97	16.91	16.97	16.89	17.10	1,863,908	16.986	-0.92%
2012-07-20	0	32.60	32.50	32.65	32.35	32.80	998,143	32,570,932	32.632	17.12	17.07	17.15	16.99	17.23	1,900,277	17.140	0.15%
2012-07-19	0	32.55	32.50	32.55	32.45	32.95	1,504,191	49,099,163	32.642	17.10	17.07	17.10	17.04	17.31	2,863,697	17.145	0.00%
2012-07-18	0	32.55	32.50	32.55	32.35	32.70	1,441,960	46,898,353	32.524	17.10	17.07	17.10	16.99	17.18	2,745,221	17.084	-0.46%
2012-07-17	0	32.70	32.65	32.75	32.30	33.00	2,615,016	85,542,893	32.712	17.18	17.15	17.20	16.97	17.33	4,978,499	17.182	1.40%
2012-07-16	0	32.25	32.15	32.25	31.95	32.70	1,251,873	40,391,035	32.264	16.94	16.89	16.94	16.78	17.18	2,383,331	16.947	-0.15%
2012-07-13	0	32.30	32.20	32.30	32.00	32.55	1,619,003	52,178,309	32.229	16.97	16.91	16.97	16.81	17.10	3,082,277	16.928	1.25%
2012-07-12	0	31.90	31.95	32.00	31.75	32.65	2,980,450	95,840,230	32.156	16.76	16.78	16.81	16.68	17.15	5,674,216	16.890	-2.15%
2012-07-11	0	32.60	32.60	32.70	31.50	32.70	3,600,563	116,882,383	32.462	17.12	17.12	17.18	16.55	17.18	6,854,795	17.051	3.49%
2012-07-10	0	31.50	31.45	31.55	31.35	31.65	1,070,646	33,770,101	31.542	16.55	16.52	16.57	16.47	16.62	2,038,309	16.568	0.80%
2012-07-09	0	31.25	31.25	31.35	31.20	32.05	1,082,262	34,170,193	31.573	16.41	16.41	16.47	16.39	16.83	2,060,423	16.584	-2.04%
2012-07-06	0	31.90	31.85	32.20	31.50	32.15	2,068,630	65,952,613	31.882	16.76	16.73	16.91	16.55	16.89	3,938,282	16.747	1.59%
2012-07-05	0	31.40	31.40	31.50	30.35	31.90	2,944,827	91,737,895	31.152	16.49	16.49	16.55	15.94	16.76	5,606,397	16.363	2.78%
2012-07-04	0	30.55	30.55	30.70	30.25	30.95	1,988,000	61,033,825	30.701	16.05	16.05	16.13	15.89	16.26	3,784,778	16.126	0.83%
2012-07-03	0	30.30	30.25	30.30	29.80	30.60	2,418,386	72,922,811	30.154	15.92	15.89	15.92	15.65	16.07	4,604,152	15.838	3.41%
2012-06-29	0	29.30	29.30	29.40	29.20	29.80	2,447,678	72,058,526	29.440	15.39	15.39	15.44	15.34	15.65	4,659,919	15.463	0.86%
2012-06-28	0	29.05	29.05	29.20	29.00	29.65	1,510,496	44,279,243	29.314	15.26	15.26	15.34	15.23	15.57	2,875,700	15.398	-0.85%
2012-06-27	0	29.30	29.30	29.35	29.25	29.70	1,565,624	46,140,784	29.471	15.39	15.39	15.42	15.36	15.60	2,980,654	15.480	-1.01%
2012-06-26	0	29.60	29.60	29.70	29.30	29.80	1,433,000	42,405,281	29.592	15.55	15.55	15.60	15.39	15.65	2,728,162	15.544	0.68%
2012-06-25	0	29.40	29.35	29.45	29.25	29.80	584,616	17,251,878	29.510	15.44	15.42	15.47	15.36	15.65	1,112,999	15.500	0.00%
2012-06-22	0	29.40	29.30	29.40	29.20	30.00	1,995,697	59,095,226	29.611	15.44	15.39	15.44	15.34	15.76	3,799,432	15.554	-2.65%
2012-06-21	0	30.20	30.05	30.30	30.05	30.65	770,897	23,358,442	30.300	15.86	15.78	15.92	15.78	16.10	1,467,643	15.916	-1.47%
2012-06-20	0	30.65	30.45	30.65	30.45	30.80	1,191,519	36,497,605	30.631	16.10	15.99	16.10	15.99	16.18	2,268,428	16.089	0.16%
2012-06-19	0	30.60	30.50	30.65	30.40	30.75	912,000	27,881,749	30.572	16.07	16.02	16.10	15.97	16.15	1,736,276	16.058	-0.49%
2012-06-18	0	30.75	30.70	30.80	30.40	30.90	1,419,476	43,547,930	30.679	16.15	16.13	16.18	15.97	16.23	2,702,415	16.114	1.82%
2012-06-15	0	30.20	30.05	30.30	30.00	30.65	2,122,263	64,236,067	30.268	15.86	15.78	15.92	15.76	16.10	4,040,390	15.898	-0.49%
2012-06-14	0	30.35	30.25	30.40	30.25	30.60	523,250	15,910,150	30.406	15.94	15.89	15.97	15.89	16.07	996,170	15.971	-0.98%
2012-06-13	0	30.65	30.55	30.65	30.15	30.75	833,293	25,504,343	30.607	16.10	16.05	16.10	15.84	16.15	1,586,433	16.077	0.82%
2012-06-12	0	30.40	30.30	30.40	30.10	30.40	914,300	27,638,705	30.229	15.97	15.92	15.97	15.81	15.97	1,740,655	15.878	-1.14%
2012-06-11	0	30.75	30.70	30.75	30.40	31.00	712,354	21,890,364	30.730	16.15	16.13	16.15	15.97	16.28	1,356,188	16.141	0.82%
2012-06-08	0	30.50	30.35	30.55	30.25	30.70	430,648	13,133,498	30.497	16.02	15.94	16.05	15.89	16.13	819,873	16.019	-0.33%
2012-06-07	0	30.60	30.50	30.70	30.45	31.45	1,045,493	32,219,385	30.817	16.07	16.02	16.13	15.99	16.52	1,990,422	16.187	-0.97%
2012-06-06	0	30.90	30.75	30.95	29.85	31.00	1,500,032	45,974,886	30.649	16.23	16.15	16.26	15.68	16.28	2,855,779	16.099	4.57%
2012-06-05	0	29.55	29.55	29.75	29.50	30.20	778,135	23,245,887	29.874	15.52	15.52	15.63	15.50	15.86	1,481,423	15.692	-1.01%
2012-06-04	0	29.85	29.80	29.85	29.70	30.20	623,467	18,634,546	29.889	15.68	15.65	15.68	15.60	15.86	1,186,964	15.699	-2.61%
2012-06-01	0	30.65	30.65	30.80	30.25	31.10	865,841	26,576,683	30.695	16.10	16.10	16.18	15.89	16.34	1,648,398	16.123	0.16%
2012-05-31	0	30.60	30.55	30.60	30.45	31.40	2,324,597	71,523,310	30.768	16.07	16.05	16.07	15.99	16.49	4,425,595	16.161	-3.16%
2012-05-30	0	31.60	31.35	31.60	30.80	31.80	1,833,160	57,246,779	31.228	16.60	16.47	16.60	16.18	16.70	3,489,992	16.403	-0.63%
2012-05-29	0	31.80	31.80	31.85	30.90	31.85	616,187	19,416,221	31.510	16.70	16.70	16.73	16.23	16.73	1,173,104	16.551	2.58%
2012-05-28	0	31.00	31.00	31.05	30.35	31.10	703,000	21,610,750	30.741	16.28	16.28	16.31	15.94	16.34	1,338,380	16.147	0.49%
2012-05-25	0	30.85	30.75	30.85	30.30	30.95	1,170,201	35,891,631	30.671	16.20	16.15	16.20	15.92	16.26	2,227,843	16.110	-0.16%
2012-05-24	0	30.90	30.75	30.90	30.65	31.30	797,912	24,623,818	30.860	16.23	16.15	16.23	16.10	16.44	1,519,074	16.210	-0.32%
2012-05-23	0	31.00	30.90	31.00	30.80	31.70	1,125,001	34,895,511	31.018	16.28	16.23	16.28	16.18	16.65	2,141,790	16.293	-2.21%
2012-05-22	0	31.70	31.65	31.90	31.65	32.25	1,317,001	42,067,307	31.942	16.65	16.62	16.76	16.62	16.94	2,507,322	16.778	-0.47%
2012-05-21	0	31.85	31.80	31.90	31.30	32.20	1,048,504	33,352,888	31.810	16.73	16.70	16.76	16.44	16.91	1,996,154	16.709	0.47%
2012-05-18	0	31.70	31.65	31.70	31.10	31.95	1,604,280	50,754,840	31.637	16.65	16.62	16.65	16.34	16.78	3,054,247	16.618	-0.94%
2012-05-17	0	32.00	32.00	32.25	31.65	32.30	2,103,636	67,419,561	32.049	16.81	16.81	16.94	16.62	16.97	4,004,927	16.834	1.11%
2012-05-16	0	31.65	31.60	31.75	31.00	32.15	1,796,658	56,856,284	31.646	16.62	16.60	16.68	16.28	16.89	3,420,499	16.622	-3.68%
2012-05-15	0	33.50	33.35	33.50	33.00	33.70	1,169,276	39,042,284	33.390	17.26	17.18	17.26	17.00	17.36	2,269,438	17.204	0.00%
2012-05-14	0	33.50	33.45	33.50	33.00	34.50	1,034,176	34,743,637	33.595	17.26	17.23	17.26	17.00	17.78	2,007,224	17.309	1.52%
2012-05-11	0	33.00	33.00	33.05	32.60	33.50	1,025,298	33,714,889	32.883	17.00	17.00	17.03	16.80	17.26	1,989,992	16.942	-0.30%
2012-05-10	0	33.10	33.05	33.10	32.75	33.70	1,378,956	45,565,982	33.044	17.05	17.03	17.05	16.87	17.36	2,676,404	17.025	-1.34%
2012-05-09	0	33.55	33.50	33.60	33.50	34.60	845,648	28,567,269	33.782	17.29	17.26	17.31	17.26	17.83	1,641,311	17.405	-1.61%
2012-05-08	0	34.10	34.10	34.15	33.80	34.25	770,312	26,278,095	34.114	17.57	17.57	17.60	17.41	17.65	1,495,092	17.576	1.94%
2012-05-07	0	33.45	33.45	33.50	33.45	34.75	1,227,000	41,675,481	33.965	17.23	17.23	17.26	17.23	17.90	2,381,474	17.500	-3.88%
2012-05-04	0	34.80	34.75	34.90	34.60	35.10	535,626	18,675,504	34.867	17.93	17.90	17.98	17.83	18.08	1,039,592	17.964	-0.14%
2012-05-03	0	34.85	34.80	34.85	34.70	35.35	927,507	32,457,295	34.994	17.96	17.93	17.96	17.88	18.21	1,800,191	18.030	-0.85%
2012-05-02	0	35.15	35.10	35.15	35.10	35.65	1,340,239	47,395,167	35.363	18.11	18.08	18.11	18.08	18.37	2,601,259	18.220	0.00%
2012-04-30	0	35.15	35.10	35.15	35.00	35.35	1,626,314	57,165,106	35.150	18.11	18.08	18.11	18.03	18.21	3,156,499	18.110	0.57%
2012-04-27	0	34.95	34.95	35.00	34.50	35.15	3,156,547	110,237,015	34.923	18.01	18.01	18.03	17.78	18.11	6,126,516	17.993	1.30%
2012-04-26	0	34.50	34.45	34.50	33.80	34.50	1,733,584	59,345,613	34.233	17.78	17.75	17.78	17.41	17.78	3,364,699	17.638	2.68%
2012-04-25	0	33.60	33.55	33.65	33.00	34.00	2,551,899	85,644,711	33.561	17.31	17.29	17.34	17.00	17.52	4,952,959	17.292	0.75%
2012-04-24	0	33.35	33.30	33.35	32.75	33.35	1,598,757	52,986,162	33.142	17.18	17.16	17.18	16.87	17.18	3,103,014	17.076	1.52%
2012-04-23	0	32.85	32.85	32.90	32.50	33.10	2,204,995	72,227,229	32.756	16.93	16.93	16.95	16.74	17.05	4,279,656	16.877	0.31%
2012-04-20	0	32.75	32.65	32.80	32.35	32.90	1,179,773	38,336,803	32.495	16.87	16.82	16.90	16.67	16.95	2,289,812	16.742	0.77%
2012-04-19	0	32.50	32.30	32.50	31.90	32.50	1,296,251	41,873,946	32.304	16.74	16.64	16.74	16.44	16.74	2,515,883	16.644	1.88%
2012-04-18	0	31.90	31.95	32.10	31.90	32.20	1,813,023	57,780,380	31.870	16.44	16.46	16.54	16.44	16.59	3,518,881	16.420	0.16%
2012-04-17	0	31.85	31.80	31.90	31.70	32.20	1,391,503	44,435,394	31.933	16.41	16.38	16.44	16.33	16.59	2,700,757	16.453	-0.93%
2012-04-16	0	32.15	32.10	32.15	31.70	32.20	2,508,983	79,791,564	31.802	16.56	16.54	16.56	16.33	16.59	4,869,664	16.385	1.26%
2012-04-13	0	31.75	31.75	31.90	31.10	32.35	1,834,397	58,172,164	31.712	16.36	16.36	16.44	16.02	16.67	3,560,366	16.339	-0.63%
2012-04-12	0	31.95	32.00	32.05	31.70	32.20	1,727,385	55,307,397	32.018	16.46	16.49	16.51	16.33	16.59	3,352,667	16.497	0.31%
2012-04-11	0	31.85	31.65	31.85	31.40	32.00	1,265,250	40,038,100	31.644	16.41	16.31	16.41	16.18	16.49	2,455,713	16.304	-0.31%
2012-04-10	0	31.95	31.85	32.00	31.65	32.05	835,633	26,644,397	31.885	16.46	16.41	16.49	16.31	16.51	1,621,873	16.428	-0.62%
2012-04-05	0	32.15	32.05	32.25	31.75	32.25	1,290,706	41,363,348	32.047	16.56	16.51	16.62	16.36	16.62	2,505,120	16.512	-0.77%
2012-04-03	0	32.40	32.35	32.40	31.65	32.70	1,698,406	54,745,521	32.233	16.69	16.67	16.69	16.31	16.85	3,296,422	16.608	1.57%
2012-04-02	0	31.90	31.85	31.90	31.00	31.90	1,590,761	50,243,389	31.584	16.44	16.41	16.44	15.97	16.44	3,087,495	16.273	2.57%
2012-03-30	0	31.10	30.90	31.15	30.45	31.20	1,962,728	60,614,183	30.883	16.02	15.92	16.05	15.69	16.08	3,809,442	15.912	0.00%
2012-03-29	0	31.10	31.05	31.10	31.00	31.60	1,609,000	50,314,977	31.271	16.02	16.00	16.02	15.97	16.28	3,122,895	16.112	-2.05%
2012-03-28	0	31.75	31.75	31.80	31.40	32.40	1,038,191	32,945,078	31.733	16.36	16.36	16.38	16.18	16.69	2,015,016	16.350	-0.94%
2012-03-27	0	32.05	31.85	32.10	31.50	32.15	1,623,120	51,726,806	31.869	16.51	16.41	16.54	16.23	16.56	3,150,300	16.420	2.07%
2012-03-26	0	31.40	31.30	31.45	31.30	31.80	1,428,986	45,060,384	31.533	16.18	16.13	16.20	16.13	16.38	2,773,507	16.247	-1.10%
2012-03-23	0	31.75	31.75	31.90	31.60	32.40	1,064,148	33,905,142	31.861	16.36	16.36	16.44	16.28	16.69	2,065,396	16.416	-2.01%
2012-03-22	0	32.40	32.40	32.50	32.30	32.85	1,601,600	52,097,860	32.529	16.69	16.69	16.74	16.64	16.93	3,108,532	16.760	-0.46%
2012-03-21	0	32.55	32.55	32.70	32.40	32.85	1,454,000	47,465,052	32.644	16.77	16.77	16.85	16.69	16.93	2,822,056	16.819	-0.61%
2012-03-20	0	32.75	32.65	32.80	32.40	32.85	1,070,819	34,969,649	32.657	16.87	16.82	16.90	16.69	16.93	2,078,344	16.826	0.92%
2012-03-19	0	32.45	32.40	32.45	32.20	32.95	1,627,858	52,785,100	32.426	16.72	16.69	16.72	16.59	16.98	3,159,496	16.707	-0.46%
2012-03-16	0	32.60	32.55	32.80	32.20	33.00	2,012,814	65,831,299	32.706	16.80	16.77	16.90	16.59	17.00	3,906,654	16.851	0.62%
2012-03-15	0	32.40	32.35	32.40	32.20	32.95	2,344,500	76,317,154	32.552	16.69	16.67	16.69	16.59	16.98	4,550,420	16.771	-1.22%
2012-03-14	0	32.80	32.75	32.85	32.55	33.10	3,116,422	102,083,945	32.757	16.90	16.87	16.93	16.77	17.05	6,048,637	16.877	0.31%
2012-03-13	0	32.70	32.65	32.70	32.35	32.95	2,698,786	88,226,882	32.691	16.85	16.82	16.85	16.67	16.98	5,238,051	16.843	-0.46%
2012-03-12	0	32.85	32.80	32.85	32.50	33.20	991,325	32,531,600	32.816	16.93	16.90	16.93	16.74	17.11	1,924,054	16.908	-0.61%
2012-03-09	0	33.05	33.10	33.20	32.75	33.35	2,932,968	97,186,148	33.136	17.03	17.05	17.11	16.87	17.18	5,692,573	17.072	-1.20%
2012-03-08	0	33.45	33.45	33.50	33.30	34.20	2,277,155	76,619,355	33.647	17.23	17.23	17.26	17.16	17.62	4,419,711	17.336	-1.18%
2012-03-07	0	33.85	33.90	33.95	32.75	33.90	2,686,181	89,928,756	33.478	17.44	17.47	17.49	16.87	17.47	5,213,586	17.249	-0.15%
2012-03-06	0	33.90	33.80	33.95	33.70	34.35	1,848,418	62,772,811	33.960	17.47	17.41	17.49	17.36	17.70	3,587,579	17.497	-0.59%
2012-03-05	0	34.10	34.00	34.10	33.65	34.15	1,558,306	52,929,283	33.966	17.57	17.52	17.57	17.34	17.60	3,024,503	17.500	1.34%
2012-03-02	0	33.65	33.50	33.70	33.35	34.40	1,593,082	53,605,635	33.649	17.34	17.26	17.36	17.18	17.72	3,092,000	17.337	0.15%
2012-03-01	0	33.60	33.45	33.60	33.20	34.20	2,044,135	68,654,758	33.586	17.31	17.23	17.31	17.11	17.62	3,967,445	17.305	-0.74%
2012-02-29	0	33.85	33.75	34.00	33.50	34.30	1,999,477	67,905,433	33.962	17.44	17.39	17.52	17.26	17.67	3,880,768	17.498	0.74%
2012-02-28	0	33.60	33.50	33.55	32.80	33.65	737,283	24,599,793	33.365	17.31	17.26	17.29	16.90	17.34	1,430,986	17.191	1.97%
2012-02-27	0	32.95	32.90	33.00	32.65	33.95	1,812,221	60,153,322	33.193	16.98	16.95	17.00	16.82	17.49	3,517,325	17.102	-2.80%
2012-02-24	0	33.90	33.65	33.90	33.30	33.90	695,202	23,320,941	33.546	17.47	17.34	17.47	17.16	17.47	1,349,312	17.284	1.19%
2012-02-23	0	33.50	33.45	33.50	33.45	34.00	2,508,053	84,430,283	33.664	17.26	17.23	17.26	17.23	17.52	4,867,859	17.344	-1.33%
2012-02-22	0	33.95	33.70	33.95	33.25	33.95	2,275,079	76,542,658	33.644	17.49	17.36	17.49	17.13	17.49	4,415,682	17.334	0.44%
2012-02-21	0	33.80	33.60	33.80	33.05	33.80	771,332	25,869,080	33.538	17.41	17.31	17.41	17.03	17.41	1,497,072	17.280	0.15%
2012-02-20	0	33.75	33.55	33.75	33.20	33.90	1,494,284	50,212,878	33.603	17.39	17.29	17.39	17.11	17.47	2,900,243	17.313	0.30%
2012-02-17	0	33.65	33.50	33.70	32.65	33.70	2,162,216	71,393,261	33.019	17.34	17.26	17.36	16.82	17.36	4,196,627	17.012	3.06%
2012-02-16	0	32.65	32.60	32.65	32.35	32.95	2,863,984	93,429,459	32.622	16.82	16.80	16.82	16.67	16.98	5,558,683	16.808	-1.66%
2012-02-15	0	33.20	33.15	33.35	32.30	33.60	3,913,210	129,384,049	33.063	17.11	17.08	17.18	16.64	17.31	7,595,117	17.035	4.24%
2012-02-14	0	31.85	31.85	31.90	30.50	32.40	2,170,379	68,435,387	31.532	16.41	16.41	16.44	15.71	16.69	4,212,470	16.246	3.92%
2012-02-13	0	30.65	30.55	30.65	30.50	30.75	2,242,928	68,465,906	30.525	15.79	15.74	15.79	15.71	15.84	4,353,280	15.727	-0.16%
2012-02-10	0	30.70	30.65	30.80	30.50	31.00	1,044,449	32,115,161	30.748	15.82	15.79	15.87	15.71	15.97	2,027,162	15.842	0.33%
2012-02-09	0	30.60	30.50	30.60	30.05	30.60	1,141,642	34,644,138	30.346	15.77	15.71	15.77	15.48	15.77	2,215,803	15.635	1.16%
2012-02-08	0	30.25	30.10	30.35	30.00	30.50	1,207,729	36,454,662	30.184	15.59	15.51	15.64	15.46	15.71	2,344,071	15.552	0.33%
2012-02-07	0	30.15	30.05	30.10	30.00	30.40	1,044,340	31,477,600	30.141	15.53	15.48	15.51	15.46	15.66	2,026,951	15.530	-0.33%
2012-02-06	0	30.25	30.20	30.25	30.10	30.90	1,745,927	53,163,693	30.450	15.59	15.56	15.59	15.51	15.92	3,388,655	15.689	-0.49%
2012-02-03	0	30.40	30.40	30.50	30.05	30.65	1,611,196	49,007,094	30.417	15.66	15.66	15.71	15.48	15.79	3,127,157	15.671	0.50%
2012-02-02	0	30.25	30.30	30.35	30.00	30.70	1,554,561	47,039,149	30.259	15.59	15.61	15.64	15.46	15.82	3,017,234	15.590	0.00%
2012-02-01	0	30.25	30.20	30.40	30.20	30.70	1,232,839	37,388,734	30.327	15.59	15.56	15.66	15.56	15.82	2,392,807	15.625	-0.82%
2012-01-31	0	30.50	30.40	30.65	30.00	30.70	2,608,642	79,557,116	30.498	15.71	15.66	15.79	15.46	15.82	5,063,091	15.713	1.33%
2012-01-30	0	30.10	29.90	30.10	29.80	30.45	1,235,585	37,077,267	30.008	15.51	15.41	15.51	15.35	15.69	2,398,137	15.461	0.33%
2012-01-27	0	30.00	29.95	30.00	29.80	30.50	2,605,562	78,306,869	30.054	15.46	15.43	15.46	15.35	15.71	5,057,113	15.484	-0.17%
2012-01-26	0	30.05	29.95	30.10	29.85	31.30	2,010,880	60,543,082	30.108	15.48	15.43	15.51	15.38	16.13	3,902,900	15.512	-0.17%
2012-01-20	0	30.10	30.05	30.10	28.85	30.15	2,610,418	77,070,289	29.524	15.51	15.48	15.51	14.86	15.53	5,066,538	15.212	0.84%
2012-01-19	0	29.85	29.60	29.90	28.15	29.90	2,307,645	67,316,180	29.171	15.38	15.25	15.41	14.50	15.41	4,478,889	15.030	6.04%
2012-01-18	0	28.15	28.25	28.30	27.85	28.65	956,175	26,922,770	28.157	14.50	14.56	14.58	14.35	14.76	1,855,832	14.507	-1.23%
2012-01-17	0	28.50	28.45	28.55	27.80	28.55	1,055,211	29,791,709	28.233	14.68	14.66	14.71	14.32	14.71	2,048,050	14.546	2.52%
2012-01-16	0	27.80	27.70	27.80	27.25	28.20	1,356,644	37,707,904	27.795	14.32	14.27	14.32	14.04	14.53	2,633,099	14.321	0.00%
2012-01-13	0	27.80	27.55	27.80	26.70	27.80	2,333,434	63,487,590	27.208	14.32	14.19	14.32	13.76	14.32	4,528,943	14.018	5.30%
2012-01-12	0	26.40	26.40	26.50	26.10	26.60	1,391,550	36,735,718	26.399	13.60	13.60	13.65	13.45	13.71	2,700,848	13.602	0.76%
2012-01-11	0	26.20	26.20	26.25	25.95	26.30	1,054,223	27,625,593	26.205	13.50	13.50	13.52	13.37	13.55	2,046,133	13.501	-0.19%
2012-01-10	0	26.25	26.10	26.25	25.85	26.35	2,122,705	54,940,582	25.882	13.52	13.45	13.52	13.32	13.58	4,119,940	13.335	0.77%
2012-01-09	0	26.05	26.00	26.05	25.25	26.40	2,053,100	52,681,185	25.659	13.42	13.40	13.42	13.01	13.60	3,984,845	13.220	-0.95%
2012-01-06	0	26.30	26.25	26.30	25.85	26.35	534,000	13,919,350	26.066	13.55	13.52	13.55	13.32	13.58	1,036,436	13.430	1.15%
2012-01-05	0	26.00	25.90	26.05	25.85	26.35	878,171	22,840,841	26.010	13.40	13.34	13.42	13.32	13.58	1,704,435	13.401	-0.76%
2012-01-04	0	26.20	26.25	26.30	25.55	26.30	1,298,552	33,869,641	26.083	13.50	13.52	13.55	13.16	13.55	2,520,349	13.438	1.35%
2012-01-03	0	25.85	25.80	25.90	25.65	25.95	925,527	23,891,970	25.814	13.32	13.29	13.34	13.22	13.37	1,796,348	13.300	1.37%
2011-12-30	0	25.50	25.45	25.60	25.35	25.95	1,179,512	30,282,634	25.674	13.14	13.11	13.19	13.06	13.37	2,289,305	13.228	-0.97%
2011-12-29	0	25.75	25.55	25.75	25.50	25.90	1,098,188	28,145,526	25.629	13.27	13.16	13.27	13.14	13.34	2,131,464	13.205	-0.39%
2011-12-28	0	25.85	25.70	25.85	25.65	26.00	825,000	21,302,365	25.821	13.32	13.24	13.32	13.22	13.40	1,601,236	13.304	0.00%
2011-12-23	0	25.85	25.80	25.85	25.60	26.05	277,000	7,148,275	25.806	13.32	13.29	13.32	13.19	13.42	537,627	13.296	0.19%
2011-12-22	0	25.80	25.70	25.85	25.25	25.85	978,369	25,061,079	25.615	13.29	13.24	13.32	13.01	13.32	1,898,908	13.198	1.18%
2011-12-21	0	25.50	25.50	25.60	25.30	25.85	3,203,530	81,693,907	25.501	13.14	13.14	13.19	13.04	13.32	6,217,705	13.139	0.20%
2011-12-20	0	25.45	25.30	25.55	24.90	25.60	2,135,640	54,058,283	25.312	13.11	13.04	13.16	12.83	13.19	4,145,046	13.042	1.60%
2011-12-19	0	25.05	25.00	25.05	25.00	25.25	851,309	21,320,896	25.045	12.91	12.88	12.91	12.88	13.01	1,652,299	12.904	-0.40%
2011-12-16	0	25.15	25.15	25.35	25.00	25.50	1,396,431	35,266,053	25.254	12.96	12.96	13.06	12.88	13.14	2,710,321	13.012	0.40%
2011-12-15	0	25.05	25.00	25.05	24.80	25.30	2,229,000	55,724,841	25.000	12.91	12.88	12.91	12.78	13.04	4,326,247	12.881	-1.76%
2011-12-14	0	25.50	25.35	25.50	24.65	25.55	2,243,483	56,446,179	25.160	13.14	13.06	13.14	12.70	13.16	4,354,357	12.963	2.82%
2011-12-13	0	24.80	24.70	24.80	24.05	25.00	1,513,033	37,224,785	24.603	12.78	12.73	12.78	12.39	12.88	2,936,633	12.676	1.22%
2011-12-12	0	24.50	24.35	24.50	24.35	24.90	1,378,472	33,871,599	24.572	12.62	12.55	12.62	12.55	12.83	2,675,465	12.660	0.62%
2011-12-09	0	24.35	24.30	24.50	24.30	24.80	1,305,661	32,060,028	24.555	12.55	12.52	12.62	12.52	12.78	2,534,147	12.651	-2.60%
2011-12-08	0	25.00	24.80	25.00	24.50	25.05	1,018,977	25,286,841	24.816	12.88	12.78	12.88	12.62	12.91	1,977,724	12.786	1.21%
2011-12-07	0	24.70	24.65	24.70	24.50	25.20	1,657,482	40,886,831	24.668	12.73	12.70	12.73	12.62	12.98	3,216,993	12.710	-0.60%
2011-12-06	0	24.85	24.80	25.00	24.70	25.50	805,321	20,164,800	25.039	12.80	12.78	12.88	12.73	13.14	1,563,041	12.901	-1.97%
2011-12-05	0	25.35	25.15	25.35	24.85	25.35	1,234,569	30,980,239	25.094	13.06	12.96	13.06	12.80	13.06	2,396,165	12.929	2.01%
2011-12-02	0	24.85	24.80	24.85	24.50	25.20	1,081,383	26,738,193	24.726	12.80	12.78	12.80	12.62	12.98	2,098,847	12.739	-0.20%
2011-12-01	0	24.90	24.80	24.95	24.25	25.10	1,744,695	43,204,145	24.763	12.83	12.78	12.85	12.49	12.93	3,386,264	12.759	2.68%
2011-11-30	0	24.25	24.00	24.25	23.15	24.30	2,034,218	48,754,477	23.967	12.49	12.37	12.49	11.93	12.52	3,948,197	12.349	0.00%
2011-11-29	0	24.25	24.25	24.45	24.05	24.55	1,329,337	32,253,862	24.263	12.49	12.49	12.60	12.39	12.65	2,580,099	12.501	1.04%
2011-11-28	0	24.00	24.00	24.05	23.70	24.40	1,504,944	36,123,231	24.003	12.37	12.37	12.39	12.21	12.57	2,920,933	12.367	1.05%
2011-11-25	0	23.75	23.65	23.75	23.60	23.90	1,510,600	35,918,240	23.777	12.24	12.19	12.24	12.16	12.31	2,931,911	12.251	-0.84%
2011-11-24	0	23.95	23.90	23.95	23.75	24.10	983,474	23,581,653	23.978	12.34	12.31	12.34	12.24	12.42	1,908,816	12.354	0.63%
2011-11-23	0	23.80	23.80	24.00	23.80	24.60	1,113,788	26,845,420	24.103	12.26	12.26	12.37	12.26	12.67	2,161,742	12.418	-2.86%
2011-11-22	0	24.50	24.55	24.65	24.40	25.15	1,482,000	36,398,150	24.560	12.62	12.65	12.70	12.57	12.96	2,876,401	12.654	-0.61%
2011-11-21	0	24.65	24.65	24.80	24.65	25.20	1,065,428	26,503,486	24.876	12.70	12.70	12.78	12.70	12.98	2,067,880	12.817	-1.99%
2011-11-18	0	25.15	25.10	25.25	24.95	25.70	1,022,582	25,641,858	25.076	12.96	12.93	13.01	12.85	13.24	1,984,721	12.920	-0.98%
2011-11-17	0	25.40	25.40	25.45	25.35	25.70	661,000	16,842,800	25.481	13.09	13.09	13.11	13.06	13.24	1,282,929	13.128	-2.12%
2011-11-16	0	25.95	25.75	25.95	25.25	26.80	1,315,000	33,820,500	25.719	13.37	13.27	13.37	13.01	13.81	2,552,273	13.251	-1.89%
2011-11-15	0	26.45	26.20	26.45	25.50	26.60	1,635,000	42,694,600	26.113	13.63	13.50	13.63	13.14	13.71	3,173,358	13.454	2.72%
2011-11-14	0	25.75	25.70	25.75	25.55	26.00	793,268	20,354,765	25.659	13.27	13.24	13.27	13.16	13.40	1,539,647	13.220	1.18%
2011-11-11	0	25.45	25.40	25.50	25.00	25.80	1,595,181	40,424,295	25.342	13.11	13.09	13.14	12.88	13.29	3,096,073	13.057	0.39%
2011-11-10	0	25.35	25.15	25.40	25.10	25.75	3,363,333	85,586,218	25.447	13.06	12.96	13.09	12.93	13.27	6,527,865	13.111	-4.52%
2011-11-09	0	26.55	26.50	26.70	26.40	26.75	1,894,332	50,355,180	26.582	13.68	13.65	13.76	13.60	13.78	3,676,693	13.696	1.14%
2011-11-08	0	26.25	26.25	26.35	26.20	26.85	978,953	25,894,946	26.452	13.52	13.52	13.58	13.50	13.83	1,900,042	13.629	-1.32%
2011-11-07	0	26.60	26.50	26.65	26.25	26.70	504,558	13,369,105	26.497	13.71	13.65	13.73	13.52	13.76	979,292	13.652	0.38%
2011-11-04	0	26.50	26.55	26.65	26.35	26.80	1,372,109	36,425,247	26.547	13.65	13.68	13.73	13.58	13.81	2,663,115	13.678	2.32%
2011-11-03	0	25.90	25.75	25.90	25.60	26.35	3,062,583	79,565,891	25.980	13.34	13.27	13.34	13.19	13.58	5,944,142	13.386	-1.71%
2011-11-02	0	26.35	26.35	26.50	25.75	26.60	3,503,149	91,688,053	26.173	13.58	13.58	13.65	13.27	13.71	6,799,233	13.485	-0.38%
2011-11-01	0	26.45	26.20	26.45	26.20	26.85	2,050,176	54,450,616	26.559	13.63	13.50	13.63	13.50	13.83	3,979,169	13.684	-3.64%
2011-10-31	0	27.45	27.30	27.55	27.15	27.90	2,034,613	55,898,248	27.474	14.14	14.07	14.19	13.99	14.37	3,948,963	14.155	-1.61%
2011-10-28	0	27.90	28.10	28.15	27.80	28.55	2,669,330	75,233,136	28.184	14.37	14.48	14.50	14.32	14.71	5,180,880	14.521	2.39%
2011-10-27	0	27.25	27.20	27.30	25.75	27.35	2,198,258	59,471,182	27.054	14.04	14.01	14.07	13.27	14.09	4,266,581	13.939	5.83%
2011-10-26	0	25.75	25.75	25.80	25.50	26.00	1,277,000	32,920,100	25.779	13.27	13.27	13.29	13.14	13.40	2,478,519	13.282	-1.72%
2011-10-25	0	26.20	26.05	26.15	25.75	26.25	932,919	24,306,897	26.055	13.50	13.42	13.47	13.27	13.52	1,810,695	13.424	2.14%
2011-10-24	0	25.65	25.60	25.70	25.00	25.80	1,396,054	35,664,670	25.547	13.22	13.19	13.24	12.88	13.29	2,709,590	13.162	3.64%
2011-10-21	0	24.75	24.75	24.80	24.60	25.20	991,636	24,603,997	24.812	12.75	12.75	12.78	12.67	12.98	1,924,658	12.784	-1.79%
2011-10-20	0	25.20	25.15	25.25	24.80	25.90	1,520,034	38,044,136	25.028	12.98	12.96	13.01	12.78	13.34	2,950,221	12.895	-2.51%
2011-10-19	0	25.85	25.70	25.90	25.70	26.45	561,000	14,563,079	25.959	13.32	13.24	13.34	13.24	13.63	1,088,840	13.375	1.17%
2011-10-18	0	25.55	25.50	25.70	25.50	26.60	1,143,663	29,498,365	25.793	13.16	13.14	13.24	13.14	13.71	2,219,726	13.289	-5.89%
2011-10-17	0	27.15	27.05	27.20	26.40	27.20	1,196,185	32,114,927	26.848	13.99	13.94	14.01	13.60	14.01	2,321,665	13.833	1.50%
2011-10-14	0	26.75	26.65	26.70	26.15	26.80	1,291,889	34,125,511	26.415	13.78	13.73	13.76	13.47	13.81	2,507,417	13.610	0.56%
2011-10-13	0	26.60	26.60	26.70	26.20	27.45	3,266,000	87,045,739	26.652	13.71	13.71	13.76	13.50	14.14	6,338,952	13.732	-2.03%
2011-10-12	0	27.15	26.95	27.05	25.55	27.20	1,924,471	51,620,312	26.823	13.99	13.89	13.94	13.16	14.01	3,735,190	13.820	2.45%
2011-10-11	0	26.50	26.30	26.45	26.00	26.90	1,482,518	39,115,872	26.385	13.65	13.55	13.63	13.40	13.86	2,877,407	13.594	3.31%
2011-10-10	0	25.65	25.50	25.70	24.55	26.35	1,262,309	32,120,898	25.446	13.22	13.14	13.24	12.65	13.58	2,450,005	13.111	0.79%
2011-10-07	0	25.45	25.45	25.70	24.55	25.90	2,070,493	52,725,875	25.465	13.11	13.11	13.24	12.65	13.34	4,018,603	13.120	5.60%
2011-10-06	0	24.10	23.95	24.10	23.65	24.45	2,497,738	60,045,893	24.040	12.42	12.34	12.42	12.19	12.60	4,847,839	12.386	4.78%
2011-10-04	0	23.00	23.00	23.45	22.50	24.45	2,957,124	69,120,611	23.374	11.85	11.85	12.08	11.59	12.60	5,739,457	12.043	-0.22%
2011-10-03	0	23.05	23.10	23.15	22.60	24.25	2,721,003	62,971,606	23.143	11.88	11.90	11.93	11.64	12.49	5,281,172	11.924	-3.35%
2011-09-30	0	23.85	23.55	24.00	23.55	25.20	3,882,932	94,066,238	24.226	12.29	12.13	12.37	12.13	12.98	7,536,350	12.482	-5.92%
2011-09-28	0	25.35	25.15	25.40	24.50	25.40	2,042,856	50,837,758	24.886	13.06	12.96	13.09	12.62	13.09	3,964,962	12.822	0.80%
2011-09-27	0	25.15	25.15	25.20	24.70	25.35	2,532,530	63,141,508	24.932	12.96	12.96	12.98	12.73	13.06	4,915,366	12.846	3.07%
2011-09-26	0	24.40	24.35	24.50	23.95	26.30	1,943,533	47,445,012	24.412	12.57	12.55	12.62	12.34	13.55	3,772,187	12.578	-4.87%
2011-09-23	0	25.65	25.65	25.75	24.15	26.05	2,357,937	59,129,650	25.077	13.22	13.22	13.27	12.44	13.42	4,576,500	12.920	1.58%
2011-09-22	0	25.25	25.25	25.30	25.15	25.85	2,078,226	52,852,414	25.432	13.01	13.01	13.04	12.96	13.32	4,033,611	13.103	-4.72%
2011-09-21	0	26.50	26.35	26.50	25.65	26.50	3,159,524	82,631,153	26.153	13.65	13.58	13.65	13.22	13.65	6,132,294	13.475	0.19%
2011-09-20	0	26.45	26.35	26.45	26.10	26.75	1,902,200	50,106,611	26.341	13.63	13.58	13.63	13.45	13.78	3,691,964	13.572	-0.75%
2011-09-19	0	26.65	26.50	26.70	26.05	26.85	1,963,693	52,205,659	26.585	13.73	13.65	13.76	13.42	13.83	3,811,315	13.698	0.38%
2011-09-16	0	26.55	26.50	26.80	26.50	28.30	4,373,293	119,295,021	27.278	13.68	13.65	13.81	13.65	14.58	8,488,088	14.054	-3.10%
2011-09-15	0	27.40	27.30	27.45	27.20	28.20	2,422,602	66,808,812	27.577	14.12	14.07	14.14	14.01	14.53	4,702,008	14.209	1.48%
2011-09-14	0	27.00	27.00	27.15	26.40	28.00	2,954,774	80,202,705	27.143	13.91	13.91	13.99	13.60	14.43	5,734,896	13.985	-3.05%
2011-09-12	0	27.85	27.80	27.95	27.65	29.20	2,277,516	64,157,438	28.170	14.35	14.32	14.40	14.25	15.04	4,420,412	14.514	-5.11%
2011-09-09	0	29.35	29.35	29.40	29.25	30.05	1,469,000	43,452,441	29.580	15.12	15.12	15.15	15.07	15.48	2,851,170	15.240	-2.33%
2011-09-08	0	30.05	30.00	30.05	29.70	31.00	856,747	25,854,762	30.178	15.48	15.46	15.48	15.30	15.97	1,662,853	15.548	-1.96%
2011-09-07	0	30.65	30.60	30.65	30.40	30.75	1,195,055	36,556,008	30.589	15.79	15.77	15.79	15.66	15.84	2,319,472	15.760	0.82%
2011-09-06	0	30.40	30.30	30.40	29.65	30.60	1,807,535	54,402,069	30.097	15.66	15.61	15.66	15.28	15.77	3,508,230	15.507	-0.65%
2011-09-05	0	30.60	30.55	30.80	30.40	31.20	955,159	29,296,388	30.672	15.77	15.74	15.87	15.66	16.08	1,853,860	15.803	-2.55%
2011-09-02	0	31.40	31.40	31.45	31.10	31.90	1,853,826	58,503,520	31.558	16.18	16.18	16.20	16.02	16.44	3,598,075	16.260	0.64%
2011-09-01	0	31.20	31.15	31.20	31.00	32.20	2,666,825	83,504,179	31.312	16.08	16.05	16.08	15.97	16.59	5,176,018	16.133	-1.58%
2011-08-31	0	31.70	31.45	31.75	30.60	31.80	1,478,309	46,184,605	31.242	16.33	16.20	16.36	15.77	16.38	2,869,238	16.096	2.26%
2011-08-30	0	31.00	30.90	31.05	30.45	31.10	1,916,655	58,959,312	30.762	15.97	15.92	16.00	15.69	16.02	3,720,020	15.849	2.31%
2011-08-29	0	30.30	30.10	30.40	29.85	31.05	1,213,837	36,811,294	30.326	15.61	15.51	15.66	15.38	16.00	2,355,926	15.625	-1.14%
2011-08-26	0	30.65	30.65	30.75	30.30	31.10	1,096,164	33,785,802	30.822	15.79	15.79	15.84	15.61	16.02	2,127,536	15.880	0.16%
2011-08-25	0	30.60	30.45	30.65	30.25	31.20	1,440,111	44,016,816	30.565	15.77	15.69	15.79	15.59	16.08	2,795,099	15.748	0.99%
2011-08-24	0	30.30	30.25	30.35	30.15	30.55	1,948,002	59,218,261	30.399	15.61	15.59	15.64	15.53	15.74	3,780,861	15.663	-0.33%
2011-08-23	0	30.40	30.30	30.40	29.75	30.70	2,399,702	72,837,852	30.353	15.66	15.61	15.66	15.33	15.82	4,657,562	15.639	1.33%
2011-08-22	0	30.00	30.00	30.05	29.00	31.20	2,995,678	90,102,322	30.077	15.46	15.46	15.48	14.94	16.08	5,814,286	15.497	-2.76%
2011-08-19	0	30.85	30.80	30.85	30.80	32.00	3,164,000	98,906,325	31.260	15.89	15.87	15.89	15.87	16.49	6,140,981	16.106	-5.95%
2011-08-18	0	32.95	32.90	32.95	32.80	33.35	1,869,921	61,794,154	33.046	16.90	16.87	16.90	16.82	17.10	3,645,912	16.949	-0.90%
2011-08-17	0	33.25	33.20	33.25	33.00	33.50	2,867,612	95,361,209	33.255	17.05	17.03	17.05	16.93	17.18	5,591,177	17.056	0.00%
2011-08-16	0	33.25	33.25	33.30	33.05	33.65	1,958,145	65,323,385	33.360	17.05	17.05	17.08	16.95	17.26	3,817,928	17.110	-0.15%
2011-08-15	0	33.30	33.25	33.35	33.10	34.30	1,791,266	59,732,420	33.346	17.08	17.05	17.10	16.98	17.59	3,492,553	17.103	-1.04%
2011-08-12	0	33.65	33.65	33.75	33.60	34.45	1,204,758	40,889,335	33.940	17.26	17.26	17.31	17.23	17.67	2,348,998	17.407	-0.44%
2011-08-11	0	33.80	33.35	33.80	32.35	33.80	2,318,236	77,073,462	33.247	17.34	17.10	17.34	16.59	17.34	4,520,022	17.052	-1.31%
2011-08-10	0	34.25	34.15	34.40	33.50	34.75	2,446,396	83,596,178	34.171	17.57	17.51	17.64	17.18	17.82	4,769,904	17.526	5.55%
2011-08-09	0	32.45	32.30	32.35	30.80	33.80	3,191,453	103,997,594	32.586	16.64	16.57	16.59	15.80	17.34	6,222,592	16.713	-1.37%
2011-08-08	0	32.90	32.85	32.90	31.00	33.45	2,331,397	75,876,655	32.546	16.87	16.85	16.87	15.90	17.16	4,545,682	16.692	-3.24%
2011-08-05	0	34.00	33.95	34.00	33.10	34.30	2,078,355	70,187,428	33.771	17.44	17.41	17.44	16.98	17.59	4,052,309	17.320	-2.86%
2011-08-04	0	35.00	35.00	35.05	34.95	36.50	1,951,644	69,189,361	35.452	17.95	17.95	17.98	17.93	18.72	3,805,252	18.183	-3.85%
2011-08-03	0	36.40	36.35	36.40	36.30	36.70	710,681	25,888,352	36.428	18.67	18.64	18.67	18.62	18.82	1,385,663	18.683	-1.49%
2011-08-02	0	36.95	36.90	37.05	36.80	37.10	555,989	20,532,051	36.929	18.95	18.93	19.00	18.87	19.03	1,084,049	18.940	0.27%
2011-08-01	0	36.85	36.75	36.90	36.60	37.00	1,189,940	43,752,809	36.769	18.90	18.85	18.93	18.77	18.98	2,320,107	18.858	0.96%
2011-07-29	0	36.50	36.40	36.55	36.30	37.10	1,830,645	66,952,407	36.573	18.72	18.67	18.75	18.62	19.03	3,569,332	18.758	-1.35%
2011-07-28	0	37.00	36.90	37.00	36.00	37.00	632,203	23,105,524	36.548	18.98	18.93	18.98	18.46	18.98	1,232,649	18.745	1.09%
2011-07-27	0	36.60	36.55	36.65	36.20	36.85	674,077	24,701,779	36.645	18.77	18.75	18.80	18.57	18.90	1,314,294	18.795	0.41%
2011-07-26	0	36.45	36.40	36.55	36.15	36.80	1,187,410	43,279,080	36.448	18.69	18.67	18.75	18.54	18.87	2,315,174	18.694	-0.14%
2011-07-25	0	36.50	36.45	36.65	36.50	36.90	779,495	28,586,093	36.673	18.72	18.69	18.80	18.72	18.93	1,519,834	18.809	-0.54%
2011-07-22	0	36.70	36.65	36.70	36.50	37.20	1,160,888	42,833,092	36.897	18.82	18.80	18.82	18.72	19.08	2,263,462	18.924	-0.27%
2011-07-21	0	36.80	36.65	36.80	36.40	37.00	421,776	15,505,200	36.762	18.87	18.80	18.87	18.67	18.98	822,365	18.854	0.68%
2011-07-20	0	36.55	36.45	36.55	36.05	36.55	1,001,685	36,429,074	36.368	18.75	18.69	18.75	18.49	18.75	1,953,053	18.652	0.97%
2011-07-19	0	36.20	36.20	36.30	36.05	36.55	621,000	22,527,739	36.277	18.57	18.57	18.62	18.49	18.75	1,210,806	18.606	-0.96%
2011-07-18	0	36.55	36.40	36.55	36.30	37.05	833,649	30,646,185	36.761	18.75	18.67	18.75	18.62	19.00	1,625,422	18.854	0.27%
2011-07-15	0	36.45	36.35	36.50	36.30	37.05	803,299	29,358,146	36.547	18.69	18.64	18.72	18.62	19.00	1,566,246	18.744	-1.35%
2011-07-14	0	36.95	36.90	37.00	36.85	37.10	589,008	21,787,338	36.990	18.95	18.93	18.98	18.90	19.03	1,148,429	18.971	-0.67%
2011-07-13	0	37.20	37.10	37.20	36.80	37.60	751,608	27,997,184	37.250	19.08	19.03	19.08	18.87	19.28	1,465,461	19.105	0.81%
2011-07-12	0	36.90	36.85	36.90	36.65	37.50	1,944,173	72,107,623	37.089	18.93	18.90	18.93	18.80	19.23	3,790,686	19.022	-0.94%
2011-07-11	0	37.25	37.15	37.30	37.05	37.75	1,059,095	39,613,706	37.403	19.10	19.05	19.13	19.00	19.36	2,064,989	19.183	0.00%
2011-07-08	0	37.25	37.25	37.30	36.90	37.30	1,324,508	49,318,846	37.236	19.10	19.10	19.13	18.93	19.13	2,582,483	19.097	0.81%
2011-07-07	0	36.95	36.95	37.00	36.70	37.50	1,336,529	49,416,396	36.974	18.95	18.95	18.98	18.82	19.23	2,605,921	18.963	-0.67%
2011-07-06	0	37.20	37.10	37.20	37.00	37.75	3,584,511	133,931,781	37.364	19.08	19.03	19.08	18.98	19.36	6,988,964	19.163	-0.80%
2011-07-05	0	37.50	37.55	37.60	37.50	38.40	1,932,291	73,384,780	37.978	19.23	19.26	19.28	19.23	19.69	3,767,519	19.478	-2.47%
2011-07-04	0	38.45	38.45	38.50	38.35	38.95	2,281,950	88,240,526	38.669	19.72	19.72	19.75	19.67	19.98	4,449,272	19.833	0.00%
2011-06-30	0	38.45	38.25	38.55	38.05	38.60	2,021,077	77,512,496	38.352	19.72	19.62	19.77	19.52	19.80	3,940,631	19.670	-0.13%
2011-06-29	0	38.50	38.35	38.50	37.95	38.60	1,985,734	76,077,390	38.312	19.75	19.67	19.75	19.46	19.80	3,871,720	19.650	2.12%
2011-06-28	0	37.70	37.60	37.90	37.55	37.95	1,033,751	39,058,902	37.784	19.34	19.28	19.44	19.26	19.46	2,015,574	19.379	-0.40%
2011-06-27	0	37.85	37.60	37.90	37.20	37.90	819,972	30,813,890	37.579	19.41	19.28	19.44	19.08	19.44	1,598,755	19.274	0.66%
2011-06-24	0	37.60	37.55	37.65	37.15	37.90	830,814	31,153,169	37.497	19.28	19.26	19.31	19.05	19.44	1,619,894	19.232	0.27%
2011-06-23	0	37.50	37.35	37.50	36.70	37.65	1,122,982	41,798,165	37.221	19.23	19.16	19.23	18.82	19.31	2,189,554	19.090	1.49%
2011-06-22	0	36.95	36.80	36.95	36.70	37.45	895,516	33,140,190	37.007	18.95	18.87	18.95	18.82	19.21	1,746,048	18.980	-0.14%
2011-06-21	0	37.00	37.00	37.10	36.30	37.10	1,132,314	41,688,981	36.818	18.98	18.98	19.03	18.62	19.03	2,207,749	18.883	0.95%
2011-06-20	0	36.65	36.65	36.70	36.50	37.50	1,503,660	55,666,774	37.021	18.80	18.80	18.82	18.72	19.23	2,931,788	18.987	-1.74%
2011-06-17	0	37.30	37.30	37.50	36.95	37.80	1,562,424	58,451,796	37.411	19.13	19.13	19.23	18.95	19.39	3,046,364	19.187	0.27%
2011-06-16	0	37.20	37.00	37.20	36.65	37.50	2,961,055	109,689,256	37.044	19.08	18.98	19.08	18.80	19.23	5,773,369	18.999	-1.33%
2011-06-15	0	37.70	37.65	37.80	37.65	38.30	1,467,063	55,521,717	37.845	19.34	19.31	19.39	19.31	19.64	2,860,432	19.410	-0.79%
2011-06-14	0	38.00	37.95	38.05	37.55	38.25	816,200	31,027,500	38.015	19.49	19.46	19.52	19.26	19.62	1,591,400	19.497	0.40%
2011-06-13	0	37.85	37.85	38.00	37.20	38.00	602,777	22,723,112	37.697	19.41	19.41	19.49	19.08	19.49	1,175,275	19.334	-0.39%
2011-06-10	0	38.00	37.90	38.15	37.85	38.75	1,692,408	64,707,594	38.234	19.49	19.44	19.57	19.41	19.87	3,299,802	19.610	-1.94%
2011-06-09	0	38.75	38.50	38.75	38.10	38.75	2,968,411	113,674,704	38.295	19.87	19.75	19.87	19.54	19.87	5,787,712	19.641	1.97%
2011-06-08	0	38.00	38.05	38.20	38.00	38.70	3,016,265	115,451,945	38.276	19.49	19.52	19.59	19.49	19.85	5,881,016	19.631	-0.39%
2011-06-07	0	38.15	38.05	38.35	37.80	38.60	2,368,950	90,263,177	38.103	19.57	19.52	19.67	19.39	19.80	4,618,902	19.542	0.53%
2011-06-03	0	37.95	37.85	38.00	37.75	38.65	1,023,920	38,998,514	38.087	19.46	19.41	19.49	19.36	19.82	1,996,406	19.534	-1.04%
2011-06-02	0	38.35	38.20	38.35	37.80	38.60	1,934,000	73,944,788	38.234	19.67	19.59	19.67	19.39	19.80	3,770,851	19.610	-0.39%
2011-06-01	0	38.50	38.50	38.55	38.20	38.95	2,302,975	88,772,574	38.547	19.75	19.75	19.77	19.59	19.98	4,490,266	19.770	0.39%
2011-05-31	0	38.35	38.35	38.65	38.10	39.25	3,338,012	129,357,476	38.753	19.67	19.67	19.82	19.54	20.13	6,508,348	19.876	-1.92%
2011-05-30	0	39.10	38.90	39.20	38.10	39.20	1,933,445	74,794,199	38.684	20.05	19.95	20.10	19.54	20.10	3,769,769	19.841	1.96%
2011-05-27	0	38.35	38.05	38.35	37.45	38.50	2,470,012	93,798,557	37.975	19.67	19.52	19.67	19.21	19.75	4,815,950	19.477	2.40%
2011-05-26	0	37.45	37.40	37.50	37.30	38.25	1,480,141	55,508,833	37.502	19.21	19.18	19.23	19.13	19.62	2,885,931	19.234	-0.93%
2011-05-25	0	37.80	37.80	37.85	37.60	38.50	1,811,317	68,557,220	37.849	19.39	19.39	19.41	19.28	19.75	3,531,647	19.412	-1.56%
2011-05-24	0	38.40	38.30	38.40	38.05	38.55	1,800,482	69,104,513	38.381	19.69	19.64	19.69	19.52	19.77	3,510,522	19.685	-0.52%
2011-05-23	0	38.60	38.30	38.50	37.85	38.75	2,454,019	94,053,528	38.326	19.80	19.64	19.75	19.41	19.87	4,784,767	19.657	-0.39%
2011-05-20	0	38.75	38.65	38.75	38.20	38.85	2,820,639	108,721,339	38.545	19.87	19.82	19.87	19.59	19.93	5,499,591	19.769	0.65%
2011-05-19	0	38.50	38.45	38.50	38.00	38.50	2,284,915	87,847,713	38.447	19.75	19.72	19.75	19.49	19.75	4,455,053	19.719	1.45%
2011-05-18	0	37.95	37.85	38.20	37.50	38.30	1,657,168	62,862,415	37.934	19.46	19.41	19.59	19.23	19.64	3,231,093	19.455	1.20%
2011-05-17	0	37.50	37.50	37.55	37.05	38.30	2,331,686	87,599,604	37.569	19.23	19.23	19.26	19.00	19.64	4,546,246	19.269	-1.83%
2011-05-16	0	38.20	38.10	38.30	37.90	38.50	1,043,000	39,739,474	38.101	19.59	19.54	19.64	19.44	19.75	2,033,608	19.541	-0.78%
2011-05-13	0	38.50	38.40	38.50	37.90	38.50	708,481	27,104,375	38.257	19.75	19.69	19.75	19.44	19.75	1,381,373	19.621	1.32%
2011-05-12	0	38.00	38.00	38.05	37.55	38.45	1,776,094	67,606,426	38.065	19.49	19.49	19.52	19.26	19.72	3,462,971	19.523	-0.52%
2011-05-11	0	38.20	37.90	38.20	37.00	38.25	2,088,421	78,779,427	37.722	19.59	19.44	19.59	18.98	19.62	4,071,936	19.347	2.41%
2011-05-09	0	37.30	37.20	37.40	36.40	37.40	1,463,480	54,430,007	37.192	19.13	19.08	19.18	18.67	19.18	2,853,446	19.075	1.63%
2011-05-06	0	36.70	36.35	36.75	35.70	36.80	1,540,000	56,115,400	36.439	18.82	18.64	18.85	18.31	18.87	3,002,642	18.689	1.38%
2011-05-05	0	36.20	36.10	36.50	35.85	37.65	3,145,195	115,669,513	36.777	18.57	18.52	18.72	18.39	19.31	6,132,400	18.862	-1.36%
2011-05-04	0	36.70	36.65	36.90	35.30	37.45	2,601,543	94,405,927	36.288	18.82	18.80	18.93	18.10	19.21	5,072,404	18.612	2.37%
2011-05-03	0	35.85	35.80	35.85	35.20	36.05	2,952,031	105,991,774	35.905	18.39	18.36	18.39	18.05	18.49	5,755,775	18.415	0.56%
2011-04-29	0	36.25	36.20	36.25	35.75	36.30	2,921,848	105,723,457	36.184	18.28	18.26	18.28	18.03	18.31	5,792,806	18.251	0.55%
2011-04-28	0	36.05	35.95	36.10	35.50	36.10	1,685,739	60,543,168	35.915	18.18	18.13	18.21	17.91	18.21	3,342,117	18.115	1.69%
2011-04-27	0	35.45	35.35	35.45	34.85	36.30	2,626,969	93,244,424	35.495	17.88	17.83	17.88	17.58	18.31	5,208,184	17.903	1.58%
2011-04-26	0	34.90	34.85	34.95	34.60	35.15	1,050,000	36,619,150	34.875	17.60	17.58	17.63	17.45	17.73	2,081,712	17.591	0.72%
2011-04-21	0	34.65	34.40	34.75	34.40	34.75	648,100	22,409,420	34.577	17.48	17.35	17.53	17.35	17.53	1,284,912	17.440	1.76%
2011-04-20	0	34.05	34.25	34.30	33.85	34.80	2,710,021	92,322,932	34.067	17.17	17.28	17.30	17.07	17.55	5,372,841	17.183	0.44%
2011-04-19	0	33.90	33.85	33.90	33.80	34.35	1,323,605	45,079,451	34.058	17.10	17.07	17.10	17.05	17.33	2,624,157	17.179	-1.74%
2011-04-18	0	34.50	34.45	34.60	33.80	35.15	1,621,062	55,918,865	34.495	17.40	17.38	17.45	17.05	17.73	3,213,890	17.399	1.47%
2011-04-15	0	34.00	33.85	34.15	33.85	34.55	1,819,850	62,045,744	34.094	17.15	17.07	17.23	17.07	17.43	3,608,003	17.197	-1.02%
2011-04-14	0	34.35	34.10	34.30	34.00	34.55	1,012,119	34,689,182	34.274	17.33	17.20	17.30	17.15	17.43	2,006,610	17.287	-0.29%
2011-04-13	0	34.45	34.25	34.50	33.60	34.50	2,053,464	70,097,875	34.136	17.38	17.28	17.40	16.95	17.40	4,071,162	17.218	0.58%
2011-04-12	0	34.25	34.25	34.30	33.85	34.65	1,901,813	65,100,167	34.231	17.28	17.28	17.30	17.07	17.48	3,770,502	17.266	-1.86%
2011-04-11	0	34.90	34.90	34.95	34.75	35.70	2,406,642	85,021,433	35.328	17.60	17.60	17.63	17.53	18.01	4,771,367	17.819	-1.27%
2011-04-08	0	35.35	35.35	35.40	34.65	35.55	3,889,501	137,145,634	35.260	17.83	17.83	17.86	17.48	17.93	7,711,258	17.785	2.32%
2011-04-07	0	34.55	34.50	34.55	33.60	34.55	2,642,240	89,992,849	34.059	17.43	17.40	17.43	16.95	17.43	5,238,460	17.179	1.62%
2011-04-06	0	34.00	33.80	34.05	33.30	34.20	1,980,463	67,022,719	33.842	17.15	17.05	17.17	16.80	17.25	3,926,432	17.070	2.10%
2011-04-04	0	33.30	33.20	33.30	31.95	33.40	2,008,400	65,769,491	32.747	16.80	16.75	16.80	16.12	16.85	3,981,819	16.517	4.72%
2011-04-01	0	31.80	31.75	31.95	31.70	32.20	1,550,294	49,384,964	31.855	16.04	16.01	16.12	15.99	16.24	3,073,586	16.068	-0.63%
2011-03-31	0	32.00	31.90	32.00	31.60	32.20	2,888,534	92,291,636	31.951	16.14	16.09	16.14	15.94	16.24	5,726,758	16.116	0.16%
2011-03-30	0	31.95	31.90	31.95	31.40	32.10	1,457,771	46,519,555	31.911	16.12	16.09	16.12	15.84	16.19	2,890,152	16.096	1.59%
2011-03-29	0	31.45	31.40	31.50	31.20	32.20	2,203,451	69,405,418	31.499	15.86	15.84	15.89	15.74	16.24	4,368,524	15.888	-1.10%
2011-03-28	0	31.80	31.75	31.80	31.75	32.20	922,000	29,455,975	31.948	16.04	16.01	16.04	16.01	16.24	1,827,941	16.114	0.47%
2011-03-25	0	31.65	31.70	31.85	31.55	32.70	1,793,086	57,323,345	31.969	15.96	15.99	16.06	15.91	16.49	3,554,942	16.125	-2.16%
2011-03-24	0	32.35	32.35	32.50	31.60	33.20	1,593,263	52,329,852	32.844	16.32	16.32	16.39	15.94	16.75	3,158,776	16.566	-0.15%
2011-03-23	0	32.40	32.40	32.60	31.90	33.00	1,783,221	57,905,682	32.473	16.34	16.34	16.44	16.09	16.64	3,535,383	16.379	-1.37%
2011-03-22	0	32.85	32.80	32.90	32.60	33.45	2,073,600	68,336,958	32.956	16.57	16.54	16.59	16.44	16.87	4,111,084	16.623	-2.09%
2011-03-21	0	33.55	33.45	33.55	33.00	33.80	960,370	32,037,897	33.360	16.92	16.87	16.92	16.64	17.05	1,904,013	16.827	1.36%
2011-03-18	0	33.10	33.05	33.10	31.40	33.10	2,577,981	83,472,824	32.379	16.70	16.67	16.70	15.84	16.70	5,111,061	16.332	6.43%
2011-03-17	0	31.10	30.80	31.20	30.80	31.50	3,248,128	101,020,677	31.101	15.69	15.54	15.74	15.54	15.89	6,439,683	15.687	-4.31%
2011-03-16	0	32.50	32.50	32.55	32.05	32.55	1,755,712	56,915,126	32.417	16.39	16.39	16.42	16.17	16.42	3,480,844	16.351	1.56%
2011-03-15	0	32.00	31.95	32.00	31.45	32.90	4,292,412	137,570,575	32.050	16.14	16.12	16.14	15.86	16.59	8,510,062	16.166	-4.48%
2011-03-14	0	33.50	33.45	33.50	32.80	33.70	1,433,005	47,829,866	33.377	16.90	16.87	16.90	16.54	17.00	2,841,051	16.835	1.98%
2011-03-11	0	32.85	32.80	32.85	32.45	33.85	4,642,600	154,140,879	33.201	16.57	16.54	16.57	16.37	17.07	9,204,339	16.747	-3.38%
2011-03-10	0	34.00	33.95	34.00	33.70	35.50	5,264,783	179,794,265	34.150	17.15	17.12	17.15	17.00	17.91	10,437,868	17.225	-4.76%
2011-03-09	0	35.70	35.60	35.65	35.30	35.95	1,310,600	46,724,219	35.651	18.01	17.96	17.98	17.81	18.13	2,598,373	17.982	0.14%
2011-03-08	0	35.65	35.60	35.65	35.35	35.95	1,243,262	44,218,045	35.566	17.98	17.96	17.98	17.83	18.13	2,464,870	17.939	0.14%
2011-03-07	0	35.60	35.50	35.55	35.40	36.10	1,295,000	46,247,850	35.713	17.96	17.91	17.93	17.86	18.21	2,567,445	18.013	-0.97%
2011-03-04	0	35.95	35.85	36.00	35.75	36.20	2,148,433	77,211,715	35.939	18.13	18.08	18.16	18.03	18.26	4,259,446	18.127	0.84%
2011-03-03	0	35.65	35.70	35.75	35.15	35.80	1,570,773	55,783,752	35.514	17.98	18.01	18.03	17.73	18.06	3,114,188	17.913	0.85%
2011-03-02	0	35.35	35.30	35.40	34.75	35.70	1,853,313	64,988,283	35.066	17.83	17.81	17.86	17.53	18.01	3,674,347	17.687	-1.12%
2011-03-01	0	35.75	35.55	35.80	35.05	35.80	1,866,324	66,109,529	35.422	18.03	17.93	18.06	17.68	18.06	3,700,142	17.867	2.14%
2011-02-28	0	35.00	34.90	35.25	34.75	35.45	2,035,000	71,286,261	35.030	17.65	17.60	17.78	17.53	17.88	4,034,556	17.669	0.00%
2011-02-25	0	35.00	34.95	35.00	34.35	35.20	2,004,502	69,887,519	34.865	17.65	17.63	17.65	17.33	17.75	3,974,091	17.586	0.86%
2011-02-24	0	34.70	34.65	34.70	34.30	35.40	2,423,338	84,253,299	34.767	17.50	17.48	17.50	17.30	17.86	4,804,468	17.536	0.00%
2011-02-23	0	34.70	34.65	34.70	34.15	35.00	1,094,075	37,720,946	34.477	17.50	17.48	17.50	17.23	17.65	2,169,094	17.390	-0.14%
2011-02-22	0	34.75	34.75	34.85	34.30	35.90	1,876,049	65,028,320	34.662	17.53	17.53	17.58	17.30	18.11	3,719,423	17.483	-2.52%
2011-02-21	0	35.65	35.55	35.75	34.90	36.10	1,237,700	43,964,644	35.521	17.98	17.93	18.03	17.60	18.21	2,453,843	17.917	0.56%
2011-02-18	0	35.45	35.25	35.45	34.90	35.70	1,048,366	37,148,243	35.434	17.88	17.78	17.88	17.60	18.01	2,078,472	17.873	1.00%
2011-02-17	0	35.10	35.00	35.15	35.00	35.45	645,000	22,733,928	35.246	17.70	17.65	17.73	17.65	17.88	1,278,766	17.778	0.14%
2011-02-16	0	35.05	34.95	35.05	34.30	35.15	1,510,292	52,316,501	34.640	17.68	17.63	17.68	17.30	17.73	2,994,279	17.472	1.59%
2011-02-15	0	34.50	34.45	34.50	34.25	35.20	1,400,852	48,418,029	34.563	17.40	17.38	17.40	17.28	17.75	2,777,305	17.433	-1.00%
2011-02-14	0	34.85	34.85	35.05	34.65	35.25	1,805,289	62,950,370	34.870	17.58	17.58	17.68	17.48	17.78	3,579,135	17.588	1.46%
2011-02-11	0	34.35	34.25	34.30	33.30	34.70	2,994,836	101,730,684	33.969	17.33	17.28	17.30	16.80	17.50	5,937,510	17.134	3.15%
2011-02-10	0	33.30	33.30	33.50	33.20	34.10	5,161,955	173,145,002	33.543	16.80	16.80	16.90	16.75	17.20	10,234,003	16.919	-3.20%
2011-02-09	0	34.40	34.40	34.55	34.35	36.25	3,213,730	112,438,674	34.987	17.35	17.35	17.43	17.33	18.28	6,371,486	17.647	-4.97%
2011-02-08	0	36.20	36.15	36.25	36.05	37.80	2,841,213	104,021,050	36.611	18.26	18.23	18.28	18.18	19.07	5,632,940	18.467	-3.47%
2011-02-07	0	37.50	37.45	37.50	37.40	38.70	1,409,300	53,367,740	37.868	18.91	18.89	18.91	18.86	19.52	2,794,054	19.100	0.27%
2011-02-02	0	37.40	37.35	37.40	37.30	38.00	887,000	33,372,523	37.624	18.86	18.84	18.86	18.81	19.17	1,758,551	18.977	-0.80%
2011-02-01	0	37.70	37.70	37.80	37.35	37.80	926,526	34,756,427	37.513	19.02	19.02	19.07	18.84	19.07	1,836,915	18.921	1.34%
2011-01-31	0	37.20	37.00	37.50	36.75	37.55	1,480,730	54,981,509	37.131	18.76	18.66	18.91	18.54	18.94	2,935,670	18.729	-0.27%
2011-01-28	0	37.30	37.00	37.35	37.00	38.00	1,210,988	45,109,832	37.250	18.81	18.66	18.84	18.66	19.17	2,400,884	18.789	-1.06%
2011-01-27	0	37.70	37.55	37.70	37.00	37.80	1,582,806	59,439,518	37.553	19.02	18.94	19.02	18.66	19.07	3,138,044	18.942	1.75%
2011-01-26	0	37.05	37.10	37.30	36.85	37.35	875,200	32,497,050	37.131	18.69	18.71	18.81	18.59	18.84	1,735,156	18.729	0.14%
2011-01-25	0	37.00	36.95	37.00	36.50	37.35	885,964	32,947,736	37.189	18.66	18.64	18.66	18.41	18.84	1,756,497	18.758	0.41%
2011-01-24	0	36.85	36.65	36.90	36.50	37.50	1,258,536	46,396,235	36.865	18.59	18.49	18.61	18.41	18.91	2,495,152	18.595	0.00%
2011-01-21	0	36.85	36.70	36.85	36.45	37.35	1,835,918	67,748,695	36.902	18.59	18.51	18.59	18.39	18.84	3,639,860	18.613	-0.94%
2011-01-20	0	37.20	37.15	37.20	37.05	37.50	1,030,000	38,340,300	37.224	18.76	18.74	18.76	18.69	18.91	2,042,060	18.775	-0.80%
2011-01-19	0	37.50	37.45	37.50	37.40	38.25	1,563,228	58,758,887	37.588	18.91	18.89	18.91	18.86	19.29	3,099,229	18.959	-1.83%
2011-01-18	0	38.20	38.05	38.25	37.70	39.15	2,458,622	93,992,921	38.230	19.27	19.19	19.29	19.02	19.75	4,874,422	19.283	-0.65%
2011-01-17	0	38.45	38.40	38.45	36.55	38.50	3,030,401	114,527,785	37.793	19.39	19.37	19.39	18.44	19.42	6,008,021	19.062	5.20%
2011-01-14	0	36.55	36.45	36.50	36.20	36.95	2,170,800	79,323,342	36.541	18.44	18.39	18.41	18.26	18.64	4,303,791	18.431	0.14%
2011-01-13	0	36.50	36.40	36.65	36.40	38.10	3,328,767	122,557,260	36.818	18.41	18.36	18.49	18.36	19.22	6,599,556	18.571	-2.93%
2011-01-12	0	37.60	37.50	37.70	37.15	37.90	2,011,582	75,516,697	37.541	18.97	18.91	19.02	18.74	19.12	3,988,128	18.935	-0.79%
2011-01-11	0	37.90	37.85	37.90	37.55	38.35	2,140,000	81,122,250	37.908	19.12	19.09	19.12	18.94	19.34	4,242,727	19.120	-0.26%
2011-01-10	0	38.00	37.95	38.00	37.95	38.85	1,857,024	70,788,564	38.119	19.17	19.14	19.17	19.14	19.60	3,681,704	19.227	-1.68%
2011-01-07	0	38.65	38.45	38.65	38.20	39.00	1,022,720	39,365,821	38.491	19.49	19.39	19.49	19.27	19.67	2,027,627	19.415	-0.90%
2011-01-06	0	39.00	38.95	39.00	38.80	39.25	1,558,176	60,742,556	38.983	19.67	19.65	19.67	19.57	19.80	3,089,213	19.663	-0.13%
2011-01-05	0	39.05	38.95	39.15	38.20	39.45	1,862,351	72,733,045	39.054	19.70	19.65	19.75	19.27	19.90	3,692,265	19.699	0.64%
2011-01-04	0	38.80	38.85	38.90	37.95	39.40	1,948,300	75,680,735	38.844	19.57	19.60	19.62	19.14	19.87	3,862,666	19.593	3.74%
2011-01-03	0	37.40	37.30	37.45	36.50	37.65	592,478	22,020,421	37.167	18.86	18.81	18.89	18.41	18.99	1,174,637	18.747	2.19%
2010-12-31	0	36.60	36.70	36.90	36.50	37.55	712,490	26,309,650	36.926	18.46	18.51	18.61	18.41	18.94	1,412,570	18.625	-2.53%
2010-12-30	0	37.55	37.40	37.55	36.00	37.55	1,438,469	53,232,319	37.006	18.94	18.86	18.94	18.16	18.94	2,851,884	18.666	3.59%
2010-12-29	0	36.25	36.15	36.35	35.60	36.40	747,467	26,905,362	35.995	18.28	18.23	18.33	17.96	18.36	1,481,915	18.156	1.26%
2010-12-28	0	35.80	35.75	35.95	35.55	36.60	464,593	16,609,075	35.750	18.06	18.03	18.13	17.93	18.46	921,094	18.032	-1.24%
2010-12-24	0	36.25	36.25	36.35	35.65	36.45	225,000	8,152,875	36.235	18.28	18.28	18.33	17.98	18.39	446,081	18.277	0.69%
2010-12-23	0	36.00	36.00	36.05	35.85	36.80	672,400	24,471,089	36.394	18.16	18.16	18.18	18.08	18.56	1,333,089	18.357	-1.23%
2010-12-22	0	36.45	36.25	36.55	35.75	37.15	2,631,019	95,734,957	36.387	18.39	18.28	18.44	18.03	18.74	5,216,213	18.353	3.85%
2010-12-21	0	35.10	35.15	35.20	33.65	35.50	2,120,172	73,563,333	34.697	17.70	17.73	17.75	16.97	17.91	4,203,417	17.501	4.46%
2010-12-20	0	33.60	33.55	33.80	33.40	34.00	939,888	31,699,098	33.726	16.95	16.92	17.05	16.85	17.15	1,863,406	17.011	0.60%
2010-12-17	0	33.40	33.40	33.75	33.25	34.50	1,048,029	35,240,180	33.625	16.85	16.85	17.02	16.77	17.40	2,077,804	16.960	-2.34%
2010-12-16	0	34.20	33.85	34.20	33.85	34.80	1,531,725	52,311,129	34.152	17.25	17.07	17.25	17.07	17.55	3,036,772	17.226	-0.87%
2010-12-15	0	34.50	34.50	34.65	34.50	35.40	1,435,930	50,172,945	34.941	17.40	17.40	17.48	17.40	17.86	2,846,850	17.624	-1.15%
2010-12-14	0	34.90	34.80	35.00	34.80	35.10	1,484,300	51,886,851	34.957	17.60	17.55	17.65	17.55	17.70	2,942,748	17.632	0.00%
2010-12-13	0	34.90	34.80	34.85	34.60	36.10	1,048,193	36,796,397	35.105	17.60	17.55	17.58	17.45	18.21	2,078,129	17.706	1.60%
2010-12-10	0	34.35	34.30	34.35	34.10	35.00	918,000	31,503,650	34.318	17.33	17.30	17.33	17.20	17.65	1,820,011	17.310	-1.43%
2010-12-09	0	34.85	35.00	35.05	34.60	35.45	856,000	30,003,263	35.051	17.58	17.65	17.68	17.45	17.88	1,697,091	17.679	-0.71%
2010-12-08	0	35.10	35.10	35.15	34.60	36.00	1,441,795	50,668,937	35.143	17.70	17.70	17.73	17.45	18.16	2,858,478	17.726	-1.82%
2010-12-07	0	35.75	35.70	35.75	34.80	35.90	1,448,156	51,495,394	35.559	18.03	18.01	18.03	17.55	18.11	2,871,089	17.936	1.56%
2010-12-06	0	35.20	35.05	35.25	34.95	35.60	1,957,559	69,151,045	35.325	17.75	17.68	17.78	17.63	17.96	3,881,023	17.818	1.15%
2010-12-03	0	34.80	34.85	34.90	34.45	35.10	2,072,196	72,309,409	34.895	17.55	17.58	17.60	17.38	17.70	4,108,300	17.601	-0.29%
2010-12-02	0	34.90	34.90	34.95	34.15	35.50	3,802,197	132,654,477	34.889	17.60	17.60	17.63	17.23	17.91	7,538,170	17.598	2.35%
2010-12-01	0	34.10	34.05	34.15	32.40	34.15	3,551,143	118,800,904	33.454	17.20	17.17	17.23	16.34	17.23	7,040,435	16.874	5.74%
2010-11-30	0	32.25	32.05	32.10	31.75	32.60	2,051,947	66,196,696	32.260	16.27	16.17	16.19	16.01	16.44	4,068,155	16.272	0.31%
2010-11-29	0	32.15	32.15	32.20	31.80	32.40	705,432	22,669,620	32.136	16.22	16.22	16.24	16.04	16.34	1,398,577	16.209	-0.77%
2010-11-26	0	32.40	32.20	32.45	32.15	32.65	1,060,461	34,403,897	32.442	16.34	16.24	16.37	16.22	16.47	2,102,452	16.364	0.47%
2010-11-25	0	32.25	32.30	32.50	32.25	33.30	1,217,684	39,924,107	32.787	16.27	16.29	16.39	16.27	16.80	2,414,159	16.537	-2.71%
2010-11-24	0	33.15	33.05	33.20	32.70	33.50	2,310,426	76,578,358	33.145	16.72	16.67	16.75	16.49	16.90	4,580,611	16.718	-0.60%
2010-11-23	0	33.35	33.35	33.40	32.60	33.55	2,685,889	89,296,286	33.246	16.82	16.82	16.85	16.44	16.92	5,324,997	16.769	1.06%
2010-11-22	0	33.00	32.90	33.15	31.75	33.40	2,771,421	90,319,840	32.590	16.64	16.59	16.72	16.01	16.85	5,494,572	16.438	1.54%
2010-11-19	0	32.50	32.55	32.60	31.25	33.00	3,005,859	96,343,516	32.052	16.39	16.42	16.44	15.76	16.64	5,959,364	16.167	0.00%
2010-11-18	0	32.50	32.50	32.65	31.10	32.65	3,092,000	98,293,618	31.790	16.39	16.39	16.47	15.69	16.47	6,130,146	16.034	4.17%
2010-11-17	0	31.20	31.10	31.40	31.10	32.00	1,282,359	40,313,203	31.437	15.74	15.69	15.84	15.69	16.14	2,542,383	15.856	-2.65%
2010-11-16	0	32.05	31.95	32.05	31.80	32.55	1,842,918	59,038,611	32.035	16.17	16.12	16.17	16.04	16.42	3,653,738	16.158	-2.44%
2010-11-15	0	32.85	32.60	33.00	32.30	33.70	2,031,832	66,617,862	32.787	16.57	16.44	16.64	16.29	17.00	4,028,275	16.538	-2.67%
2010-11-12	0	33.75	33.60	33.80	33.05	34.45	3,216,864	108,817,107	33.827	17.02	16.95	17.05	16.67	17.38	6,377,699	17.062	-0.74%
2010-11-11	0	34.00	34.00	34.10	32.60	34.80	2,840,150	96,733,755	34.059	17.15	17.15	17.20	16.44	17.55	5,630,833	17.179	-1.88%
2010-11-10	0	34.65	34.55	34.70	33.90	34.75	1,781,329	61,399,922	34.469	17.48	17.43	17.50	17.10	17.53	3,531,632	17.386	2.36%
2010-11-09	0	33.85	33.80	33.85	33.65	34.05	4,417,056	149,848,612	33.925	17.07	17.05	17.07	16.97	17.17	8,757,179	17.112	-2.17%
2010-11-08	0	34.60	34.50	34.55	32.70	35.45	1,495,739	50,830,174	33.983	17.45	17.40	17.43	16.49	17.88	2,965,426	17.141	5.81%
2010-11-05	0	32.70	32.70	32.75	32.25	33.00	2,732,794	89,073,836	32.594	16.49	16.49	16.52	16.27	16.64	5,417,990	16.440	0.46%
2010-11-04	0	32.55	32.45	32.55	31.60	32.70	6,084,833	195,232,623	32.085	16.42	16.37	16.42	15.94	16.49	12,063,685	16.183	3.01%
2010-11-03	0	31.60	31.35	31.60	31.15	32.25	3,642,846	115,442,989	31.690	15.94	15.81	15.94	15.71	16.27	7,222,244	15.984	-0.47%
2010-11-02	0	31.75	31.70	31.75	31.00	31.95	1,995,264	63,012,359	31.581	16.01	15.99	16.01	15.64	16.12	3,955,776	15.929	2.42%
2010-11-01	0	31.00	31.00	31.10	29.95	31.60	1,896,711	58,257,224	30.715	15.64	15.64	15.69	15.11	15.94	3,760,387	15.492	3.51%
2010-10-29	0	29.95	29.85	29.95	29.10	30.00	2,164,564	64,089,964	29.609	15.11	15.06	15.11	14.68	15.13	4,291,427	14.934	1.18%
2010-10-28	0	29.60	29.60	29.70	29.30	29.85	1,837,031	54,256,287	29.535	14.93	14.93	14.98	14.78	15.06	3,642,066	14.897	0.00%
2010-10-27	0	29.60	29.50	29.60	28.85	29.75	3,245,696	94,936,410	29.250	14.93	14.88	14.93	14.55	15.01	6,434,861	14.753	0.51%
2010-10-26	0	29.45	29.35	29.50	29.20	30.05	1,454,550	43,229,110	29.720	14.85	14.80	14.88	14.73	15.16	2,883,766	14.991	1.03%
2010-10-25	0	29.15	29.15	29.35	29.15	29.45	848,000	24,828,775	29.279	14.70	14.70	14.80	14.70	14.85	1,681,230	14.768	0.52%
2010-10-22	0	29.00	29.00	29.20	28.45	29.30	2,812,532	80,514,571	28.627	14.63	14.63	14.73	14.35	14.78	5,576,078	14.439	1.75%
2010-10-21	0	28.50	28.50	28.55	28.15	29.50	1,774,669	50,651,953	28.542	14.38	14.38	14.40	14.20	14.88	3,518,428	14.396	-1.55%
2010-10-20	0	28.95	28.90	28.95	28.10	28.95	1,155,576	33,161,547	28.697	14.60	14.58	14.60	14.17	14.60	2,291,025	14.475	0.35%
2010-10-19	0	28.85	28.80	28.85	28.50	29.50	1,705,114	49,550,507	29.060	14.55	14.53	14.55	14.38	14.88	3,380,530	14.658	-0.69%
2010-10-18	0	29.05	29.00	29.25	28.80	29.50	1,171,906	34,247,405	29.224	14.65	14.63	14.75	14.53	14.88	2,323,401	14.740	-1.53%
2010-10-15	0	29.50	29.40	29.50	29.30	30.00	639,628	18,899,030	29.547	14.88	14.83	14.88	14.78	15.13	1,268,115	14.903	0.00%
2010-10-14	0	29.50	29.35	29.60	29.25	29.95	907,261	26,899,082	29.649	14.88	14.80	14.93	14.75	15.11	1,798,720	14.955	-0.34%
2010-10-13	0	29.60	29.65	29.75	29.25	29.90	1,283,328	38,113,371	29.699	14.93	14.96	15.01	14.75	15.08	2,544,304	14.980	0.17%
2010-10-12	0	29.55	29.50	29.55	29.25	29.95	1,726,735	51,163,763	29.630	14.90	14.88	14.90	14.75	15.11	3,423,395	14.945	0.17%
2010-10-11	0	29.50	29.35	29.55	28.60	29.55	1,180,060	34,574,883	29.299	14.88	14.80	14.90	14.43	14.90	2,339,567	14.778	1.72%
2010-10-08	0	29.00	28.85	29.00	28.80	29.25	667,131	19,362,734	29.024	14.63	14.55	14.63	14.53	14.75	1,322,642	14.639	0.00%
2010-10-07	0	29.00	28.85	28.90	28.55	29.20	1,409,471	40,783,706	28.935	14.63	14.55	14.58	14.40	14.73	2,794,393	14.595	1.75%
2010-10-06	0	28.50	28.45	28.60	28.05	29.00	2,179,562	62,178,931	28.528	14.38	14.35	14.43	14.15	14.63	4,321,162	14.389	2.15%
2010-10-05	0	27.90	27.90	28.15	27.85	28.80	1,490,570	42,085,337	28.234	14.07	14.07	14.20	14.05	14.53	2,955,178	14.241	-0.18%
2010-10-04	0	27.95	27.80	27.85	27.65	28.50	3,255,744	91,106,312	27.983	14.10	14.02	14.05	13.95	14.38	6,454,782	14.115	0.54%
2010-09-30	0	27.80	27.70	28.00	27.50	28.00	1,068,896	29,697,789	27.784	14.02	13.97	14.12	13.87	14.12	2,119,175	14.014	0.72%
2010-09-29	0	27.60	27.45	27.65	27.25	28.45	1,568,689	43,609,854	27.800	13.92	13.85	13.95	13.74	14.35	3,110,056	14.022	1.10%
2010-09-28	0	27.30	27.30	27.40	27.30	28.30	1,537,006	42,533,850	27.673	13.77	13.77	13.82	13.77	14.27	3,047,242	13.958	-3.70%
2010-09-27	0	28.35	28.30	28.50	28.30	28.75	1,612,625	45,990,774	28.519	14.30	14.27	14.38	14.27	14.50	3,197,163	14.385	-0.35%
2010-09-24	0	28.45	28.35	28.60	27.85	28.70	1,171,776	33,204,012	28.336	14.35	14.30	14.43	14.05	14.48	2,323,143	14.293	0.89%
2010-09-22	0	28.20	28.20	28.30	28.00	29.25	1,421,736	40,656,116	28.596	14.22	14.22	14.27	14.12	14.75	2,818,709	14.424	-1.05%
2010-09-21	0	28.50	28.45	28.65	28.45	29.15	1,202,057	34,740,299	28.901	14.38	14.35	14.45	14.35	14.70	2,383,178	14.577	-1.21%
2010-09-20	0	28.85	28.70	28.85	28.30	28.85	684,972	19,615,000	28.636	14.55	14.48	14.55	14.27	14.55	1,358,014	14.444	2.12%
2010-09-17	0	28.25	28.25	28.50	27.35	28.60	1,855,516	52,408,576	28.245	14.25	14.25	14.38	13.80	14.43	3,678,714	14.246	2.91%
2010-09-16	0	27.45	27.40	27.55	27.25	27.85	875,000	24,119,421	27.565	13.85	13.82	13.90	13.74	14.05	1,734,760	13.904	-0.36%
2010-09-15	0	27.55	27.55	27.60	27.10	28.30	1,252,196	34,778,109	27.774	13.90	13.90	13.92	13.67	14.27	2,482,582	14.009	-1.61%
2010-09-14	0	28.00	27.90	28.00	27.60	28.35	1,115,785	31,189,732	27.953	14.12	14.07	14.12	13.92	14.30	2,212,136	14.099	0.72%
2010-09-13	0	27.80	27.80	28.00	27.50	28.10	1,118,009	31,118,247	27.834	14.02	14.02	14.12	13.87	14.17	2,216,545	14.039	0.18%
2010-09-10	0	27.75	27.55	27.75	27.00	27.80	1,173,504	32,148,902	27.396	14.00	13.90	14.00	13.62	14.02	2,326,569	13.818	1.83%
2010-09-09	0	27.25	27.10	27.25	27.05	27.40	1,140,374	31,045,288	27.224	13.74	13.67	13.74	13.64	13.82	2,260,886	13.731	1.68%
2010-09-08	0	26.80	26.65	26.80	26.55	27.45	1,499,600	40,317,552	26.886	13.52	13.44	13.52	13.39	13.85	2,973,081	13.561	-3.42%
2010-09-07	0	27.75	27.70	27.80	27.20	28.00	1,189,356	32,920,035	27.679	14.00	13.97	14.02	13.72	14.12	2,357,997	13.961	1.65%
2010-09-06	0	27.30	27.25	27.35	26.10	27.60	2,568,808	68,945,848	26.840	13.77	13.74	13.80	13.16	13.92	5,092,875	13.538	5.81%
2010-09-03	0	25.80	25.80	25.90	25.50	26.00	1,150,032	29,608,589	25.746	13.01	13.01	13.06	12.86	13.11	2,280,034	12.986	-0.39%
2010-09-02	0	25.90	25.85	25.90	25.55	26.50	2,881,325	74,699,944	25.926	13.06	13.04	13.06	12.89	13.37	5,712,465	13.077	-0.96%
2010-09-01	0	26.15	26.05	26.20	24.90	26.60	2,815,571	72,035,917	25.585	13.19	13.14	13.22	12.56	13.42	5,582,103	12.905	6.09%
2010-08-31	0	24.65	24.50	24.90	24.00	24.90	1,377,520	33,613,841	24.402	12.43	12.36	12.56	12.11	12.56	2,731,047	12.308	1.86%
2010-08-30	0	24.20	24.15	24.20	23.55	24.20	750,149	17,905,383	23.869	12.21	12.18	12.21	11.88	12.21	1,487,233	12.039	1.68%
2010-08-27	0	23.80	23.80	23.85	23.40	23.95	1,342,504	31,762,660	23.659	12.00	12.00	12.03	11.80	12.08	2,661,625	11.934	-0.63%
2010-08-26	0	23.95	23.90	24.00	23.80	24.10	973,048	23,261,846	23.906	12.08	12.05	12.11	12.00	12.16	1,929,148	12.058	-0.62%
2010-08-25	0	24.10	24.10	24.20	23.95	24.50	975,800	23,633,250	24.219	12.16	12.16	12.21	12.08	12.36	1,934,604	12.216	-0.21%
2010-08-24	0	24.15	24.05	24.10	24.00	24.30	718,000	17,360,307	24.179	12.18	12.13	12.16	12.11	12.26	1,423,494	12.196	-0.41%
2010-08-23	0	24.25	24.25	24.40	24.10	24.55	424,125	10,332,350	24.362	12.23	12.23	12.31	12.16	12.38	840,863	12.288	-1.02%
2010-08-20	0	24.50	24.35	24.50	24.00	24.50	901,000	21,927,100	24.336	12.36	12.28	12.36	12.11	12.36	1,786,307	12.275	2.25%
2010-08-19	0	24.10	24.05	24.15	24.00	24.30	1,479,719	35,724,724	24.143	12.09	12.06	12.11	12.04	12.19	2,950,807	12.107	-0.82%
2010-08-18	0	24.30	24.25	24.30	24.20	24.70	1,001,660	24,428,606	24.388	12.19	12.16	12.19	12.14	12.39	1,997,478	12.230	0.21%
2010-08-17	0	24.25	24.25	24.30	24.10	24.65	1,547,000	37,567,248	24.284	12.16	12.16	12.19	12.09	12.36	3,084,977	12.177	-1.02%
2010-08-16	0	24.50	24.30	24.50	24.05	24.50	1,081,241	26,281,082	24.306	12.29	12.19	12.29	12.06	12.29	2,156,175	12.189	-1.80%
2010-08-13	0	24.95	24.90	24.95	24.75	25.00	389,229	9,692,856	24.903	12.51	12.49	12.51	12.41	12.54	776,188	12.488	0.40%
2010-08-12	0	24.85	24.85	24.90	24.65	25.05	889,855	22,178,922	24.924	12.46	12.46	12.49	12.36	12.56	1,774,520	12.499	-1.00%
2010-08-11	0	25.10	25.00	25.10	24.35	25.35	1,832,793	45,768,819	24.972	12.59	12.54	12.59	12.21	12.71	3,654,896	12.523	1.21%
2010-08-10	0	24.80	24.80	24.85	24.10	25.45	976,296	24,442,470	25.036	12.44	12.44	12.46	12.09	12.76	1,946,897	12.555	-1.20%
2010-08-09	0	25.10	25.15	25.20	24.90	25.15	920,602	23,063,121	25.052	12.59	12.61	12.64	12.49	12.61	1,835,834	12.563	-0.40%
2010-08-06	0	25.20	25.05	25.25	24.75	25.25	1,318,365	32,958,387	24.999	12.64	12.56	12.66	12.41	12.66	2,629,040	12.536	1.41%
2010-08-05	0	24.85	24.85	25.00	24.65	25.00	952,071	23,647,498	24.838	12.46	12.46	12.54	12.36	12.54	1,898,589	12.455	0.20%
2010-08-04	0	24.80	24.75	24.85	24.45	24.85	619,250	15,302,819	24.712	12.44	12.41	12.46	12.26	12.46	1,234,888	12.392	1.02%
2010-08-03	0	24.55	24.30	24.55	24.30	24.80	943,391	23,133,561	24.522	12.31	12.19	12.31	12.19	12.44	1,881,279	12.297	0.61%
2010-08-02	0	24.40	24.35	24.60	24.10	24.65	983,953	24,086,607	24.479	12.24	12.21	12.34	12.09	12.36	1,962,167	12.276	1.04%
2010-07-30	0	24.15	24.10	24.30	23.75	24.60	1,582,109	38,345,099	24.237	12.11	12.09	12.19	11.91	12.34	3,154,990	12.154	-1.63%
2010-07-29	0	24.55	24.45	24.65	23.85	24.65	2,066,368	50,413,340	24.397	12.31	12.26	12.36	11.96	12.36	4,120,683	12.234	2.29%
2010-07-28	0	24.00	23.80	24.00	23.50	24.00	940,000	22,365,221	23.793	12.04	11.93	12.04	11.78	12.04	1,874,517	11.931	0.84%
2010-07-27	0	23.80	23.90	23.95	23.40	23.95	1,263,057	29,839,444	23.625	11.93	11.98	12.01	11.73	12.01	2,518,747	11.847	0.85%
2010-07-26	0	23.60	23.55	23.65	23.35	23.65	559,299	13,155,845	23.522	11.83	11.81	11.86	11.71	11.86	1,115,336	11.795	0.85%
2010-07-23	0	23.40	23.35	23.40	23.00	23.50	1,300,852	30,358,066	23.337	11.73	11.71	11.73	11.53	11.78	2,594,116	11.703	1.52%
2010-07-22	0	23.05	23.00	23.15	22.85	23.30	769,241	17,685,611	22.991	11.56	11.53	11.61	11.46	11.68	1,533,995	11.529	0.88%
2010-07-21	0	22.85	22.85	22.95	22.80	23.35	1,440,000	33,222,700	23.071	11.46	11.46	11.51	11.43	11.71	2,871,601	11.569	-0.22%
2010-07-20	0	22.90	22.80	22.90	22.45	22.95	1,897,724	43,183,312	22.755	11.48	11.43	11.48	11.26	11.51	3,784,379	11.411	2.23%
2010-07-19	0	22.40	22.35	22.40	22.30	22.80	433,949	9,754,423	22.478	11.23	11.21	11.23	11.18	11.43	865,367	11.272	-0.22%
2010-07-16	0	22.45	22.40	22.55	22.40	22.55	486,621	10,915,825	22.432	11.26	11.23	11.31	11.23	11.31	970,404	11.249	0.22%
2010-07-15	0	22.40	22.30	22.45	22.25	22.50	653,630	14,639,286	22.397	11.23	11.18	11.26	11.16	11.28	1,303,448	11.231	0.45%
2010-07-14	0	22.30	22.30	22.35	22.25	22.60	1,999,164	44,711,161	22.365	11.18	11.18	11.21	11.16	11.33	3,986,667	11.215	-0.45%
2010-07-13	0	22.40	22.50	22.55	22.35	22.70	1,102,440	24,836,682	22.529	11.23	11.28	11.31	11.21	11.38	2,198,450	11.297	0.22%
2010-07-12	0	22.35	22.35	22.40	22.05	22.50	360,522	8,063,649	22.367	11.21	11.21	11.23	11.06	11.28	718,941	11.216	0.00%
2010-07-09	0	22.35	22.35	22.40	22.00	22.40	2,199,224	48,770,463	22.176	11.21	11.21	11.23	11.03	11.23	4,385,620	11.121	0.22%
2010-07-08	0	22.30	22.25	22.30	22.20	23.30	1,045,394	23,509,574	22.489	11.18	11.16	11.18	11.13	11.68	2,084,690	11.277	-1.76%
2010-07-07	0	22.70	22.50	22.70	21.75	22.70	801,189	17,854,071	22.284	11.38	11.28	11.38	10.91	11.38	1,597,705	11.175	2.71%
2010-07-06	0	22.10	22.05	22.15	21.65	22.15	942,823	20,623,483	21.874	11.08	11.06	11.11	10.86	11.11	1,880,147	10.969	-0.67%
2010-07-05	0	22.25	22.15	22.25	21.80	22.75	884,963	19,726,489	22.291	11.16	11.11	11.16	10.93	11.41	1,764,764	11.178	-1.11%
2010-07-02	0	22.50	22.35	22.50	21.45	22.55	2,202,283	48,685,129	22.107	11.28	11.21	11.28	10.76	11.31	4,391,721	11.086	1.35%
2010-06-30	0	22.20	21.95	22.20	21.50	22.25	1,244,826	27,383,816	21.998	11.13	11.01	11.13	10.78	11.16	2,482,391	11.031	0.45%
2010-06-29	0	22.10	22.10	22.20	21.70	22.45	1,350,500	29,730,225	22.014	11.08	11.08	11.13	10.88	11.26	2,693,123	11.039	-0.67%
2010-06-28	0	22.25	22.15	22.30	22.10	22.40	542,043	12,041,031	22.214	11.16	11.11	11.18	11.08	11.23	1,080,924	11.140	-0.89%
2010-06-25	0	22.45	22.35	22.60	22.10	22.60	910,201	20,335,365	22.342	11.26	11.21	11.33	11.08	11.33	1,815,093	11.203	0.22%
2010-06-24	0	22.40	22.40	22.55	22.25	22.60	989,519	22,205,540	22.441	11.23	11.23	11.31	11.16	11.33	1,973,266	11.253	0.90%
2010-06-23	0	22.20	22.10	22.20	21.85	22.45	618,554	13,727,553	22.193	11.13	11.08	11.13	10.96	11.26	1,233,500	11.129	0.23%
2010-06-22	0	22.15	22.10	22.20	21.75	22.30	816,355	18,055,620	22.117	11.11	11.08	11.13	10.91	11.18	1,627,948	11.091	0.45%
2010-06-21	0	22.05	22.00	22.10	21.70	22.15	1,193,919	26,213,709	21.956	11.06	11.03	11.08	10.88	11.11	2,380,874	11.010	2.56%
2010-06-18	0	21.50	21.50	21.80	21.45	22.10	1,676,763	36,157,802	21.564	10.78	10.78	10.93	10.76	11.08	3,343,746	10.814	-2.27%
2010-06-17	0	22.00	21.75	22.05	21.30	22.05	2,049,984	44,503,302	21.709	11.03	10.91	11.06	10.68	11.06	4,088,011	10.886	3.77%
2010-06-15	0	21.20	21.35	21.40	20.60	21.35	1,403,000	29,308,038	20.890	10.63	10.71	10.73	10.33	10.71	2,797,817	10.475	3.16%
2010-06-14	0	20.55	20.55	20.65	20.50	21.00	1,095,878	22,529,372	20.558	10.31	10.31	10.36	10.28	10.53	2,185,364	10.309	-1.20%
2010-06-11	0	20.80	20.60	20.80	20.45	21.00	804,308	16,576,575	20.610	10.43	10.33	10.43	10.25	10.53	1,603,925	10.335	1.96%
2010-06-10	0	20.40	20.40	20.55	20.35	20.70	535,751	10,996,493	20.525	10.23	10.23	10.31	10.20	10.38	1,068,377	10.293	-0.73%
2010-06-09	0	20.55	20.50	20.55	20.05	20.70	1,158,000	23,616,950	20.395	10.31	10.28	10.31	10.05	10.38	2,309,246	10.227	1.48%
2010-06-08	0	20.25	20.25	20.35	20.20	20.55	1,440,015	29,291,559	20.341	10.15	10.15	10.20	10.13	10.31	2,871,631	10.200	-0.98%
2010-06-07	0	20.45	20.35	20.50	19.90	20.50	1,613,797	32,628,703	20.219	10.25	10.20	10.28	9.979	10.28	3,218,181	10.139	0.99%
2010-06-04	0	20.25	20.25	20.30	20.10	20.30	960,004	19,432,470	20.242	10.15	10.15	10.18	10.08	10.18	1,914,408	10.151	0.25%
2010-06-03	0	20.20	20.15	20.20	20.00	20.45	1,921,591	38,762,551	20.172	10.13	10.10	10.13	10.03	10.25	3,831,974	10.116	0.75%
2010-06-02	0	20.05	20.00	20.10	19.94	20.25	1,553,053	31,165,225	20.067	10.05	10.03	10.08	9.999	10.15	3,097,047	10.063	1.06%
2010-06-01	0	19.84	19.84	19.96	19.78	20.30	2,276,000	45,270,026	19.890	9.949	9.949	10.01	9.919	10.18	4,538,725	9.9742	-1.78%
2010-05-31	0	20.20	20.10	20.20	19.90	20.40	1,351,000	27,127,110	20.079	10.13	10.08	10.13	9.979	10.23	2,694,120	10.069	-0.98%
2010-05-28	0	20.40	20.35	20.40	20.35	20.80	1,927,331	39,600,653	20.547	10.23	10.20	10.23	10.20	10.43	3,843,420	10.303	0.00%
2010-05-27	0	20.40	20.30	20.40	19.84	20.40	1,892,784	38,129,566	20.145	10.23	10.18	10.23	9.949	10.23	3,774,528	10.102	2.82%
2010-05-26	0	19.84	19.84	19.86	19.50	20.10	2,053,067	40,608,888	19.780	9.949	9.949	9.959	9.779	10.08	4,094,159	9.9187	0.61%
2010-05-25	0	19.72	19.68	19.82	19.66	20.80	2,831,996	56,587,591	19.982	9.889	9.869	9.939	9.859	10.43	5,647,474	10.020	-5.87%
2010-05-24	0	20.95	20.75	20.95	20.00	21.20	1,762,762	36,709,881	20.825	10.51	10.41	10.51	10.03	10.63	3,515,242	10.443	-0.48%
2010-05-20	0	21.05	21.05	21.10	20.85	21.55	1,744,556	36,726,994	21.052	10.56	10.56	10.58	10.46	10.81	3,478,936	10.557	-2.09%
2010-05-19	0	21.50	21.40	21.55	21.40	21.85	1,147,900	24,714,761	21.530	10.78	10.73	10.81	10.73	10.96	2,289,105	10.797	-1.38%
2010-05-18	0	21.80	21.75	22.00	21.40	22.05	1,459,473	31,749,423	21.754	10.93	10.91	11.03	10.73	11.06	2,910,433	10.909	-0.23%
2010-05-17	0	21.85	21.85	22.05	21.60	22.05	1,325,687	28,890,213	21.793	10.96	10.96	11.06	10.83	11.06	2,643,642	10.928	0.23%
2010-05-14	0	21.80	21.75	21.80	21.25	21.80	987,429	21,236,698	21.507	10.93	10.91	10.93	10.66	10.93	1,969,099	10.785	0.69%
2010-05-13	0	21.65	21.60	21.65	21.35	21.80	1,264,131	27,286,880	21.585	10.86	10.83	10.86	10.71	10.93	2,520,889	10.824	0.93%
2010-05-12	0	21.45	21.45	21.55	21.40	21.80	1,244,139	26,738,321	21.491	10.76	10.76	10.81	10.73	10.93	2,481,021	10.777	0.47%
2010-05-11	0	21.35	21.40	21.45	21.10	21.90	1,567,000	33,740,093	21.532	10.71	10.73	10.76	10.58	10.98	3,124,860	10.797	-0.47%
2010-05-10	0	21.45	21.40	21.50	21.05	21.75	949,457	20,367,892	21.452	10.76	10.73	10.78	10.56	10.91	1,893,376	10.757	-0.23%
2010-05-07	0	21.50	21.35	21.70	20.60	21.70	1,567,503	33,467,645	21.351	10.78	10.71	10.88	10.33	10.88	3,125,863	10.707	-0.92%
2010-05-06	0	21.70	21.55	21.70	21.40	23.00	1,278,183	27,824,479	21.769	10.88	10.81	10.88	10.73	11.53	2,548,911	10.916	-3.12%
2010-05-05	0	22.40	22.35	22.50	22.05	23.30	898,436	20,161,972	22.441	11.23	11.21	11.28	11.06	11.68	1,791,632	11.253	-2.44%
2010-05-04	0	23.50	23.40	23.55	23.10	23.75	1,333,419	31,261,463	23.445	11.51	11.46	11.54	11.32	11.64	2,721,599	11.486	1.73%
2010-05-03	0	23.10	22.80	23.05	22.65	23.10	665,008	15,220,340	22.887	11.32	11.17	11.29	11.10	11.32	1,357,327	11.213	0.22%
2010-04-30	0	23.05	23.00	23.25	22.70	23.30	1,158,827	26,700,863	23.041	11.29	11.27	11.39	11.12	11.42	2,365,245	11.289	0.88%
2010-04-29	0	22.85	22.75	22.85	22.55	23.00	598,822	13,708,590	22.893	11.20	11.15	11.20	11.05	11.27	1,222,237	11.216	0.00%
2010-04-28	0	22.85	22.80	22.85	22.60	22.95	1,179,686	26,857,294	22.766	11.20	11.17	11.20	11.07	11.24	2,407,820	11.154	-0.65%
2010-04-27	0	23.00	22.80	23.00	22.55	23.05	1,086,070	24,886,514	22.914	11.27	11.17	11.27	11.05	11.29	2,216,743	11.227	0.66%
2010-04-26	0	22.85	22.80	22.85	22.60	22.85	538,566	12,261,692	22.767	11.20	11.17	11.20	11.07	11.20	1,099,250	11.155	0.88%
2010-04-23	0	22.65	22.60	22.70	22.60	22.95	736,072	16,755,324	22.763	11.10	11.07	11.12	11.07	11.24	1,502,373	11.153	-0.22%
2010-04-22	0	22.70	22.60	22.70	22.55	22.85	1,118,070	25,373,982	22.694	11.12	11.07	11.12	11.05	11.20	2,282,057	11.119	-0.66%
2010-04-21	0	22.85	22.70	22.85	22.65	23.00	1,525,079	34,679,212	22.739	11.20	11.12	11.20	11.10	11.27	3,112,790	11.141	0.88%
2010-04-20	0	22.65	22.65	22.75	22.65	23.10	1,957,122	44,638,096	22.808	11.10	11.10	11.15	11.10	11.32	3,994,620	11.175	0.22%
2010-04-19	0	22.60	22.50	22.65	22.50	23.20	1,185,942	26,893,438	22.677	11.07	11.02	11.10	11.02	11.37	2,420,589	11.110	-2.16%
2010-04-16	0	23.10	23.05	23.25	23.00	23.40	1,742,000	40,364,400	23.171	11.32	11.29	11.39	11.27	11.46	3,555,541	11.353	-1.28%
2010-04-15	0	23.40	23.30	23.45	23.05	23.50	1,583,249	36,939,564	23.331	11.46	11.42	11.49	11.29	11.51	3,231,519	11.431	1.52%
2010-04-14	0	23.05	22.90	23.05	22.85	23.15	668,000	15,348,975	22.978	11.29	11.22	11.29	11.20	11.34	1,363,434	11.258	0.88%
2010-04-13	0	22.85	22.85	23.05	22.85	23.40	1,758,714	40,544,696	23.054	11.20	11.20	11.29	11.20	11.46	3,589,655	11.295	-1.30%
2010-04-12	0	23.15	23.05	23.20	23.00	23.40	1,237,195	28,727,429	23.220	11.34	11.29	11.37	11.27	11.46	2,525,200	11.376	0.22%
2010-04-09	0	23.10	22.95	23.10	22.80	23.10	1,906,492	43,665,183	22.903	11.32	11.24	11.32	11.17	11.32	3,891,280	11.221	0.87%
2010-04-08	0	22.90	22.80	23.00	22.75	23.05	803,000	18,360,350	22.865	11.22	11.17	11.27	11.15	11.29	1,638,978	11.202	-0.65%
2010-04-07	0	23.05	22.80	23.05	22.55	23.40	1,786,868	40,827,234	22.848	11.29	11.17	11.29	11.05	11.46	3,647,120	11.194	0.22%
2010-04-01	0	23.00	22.90	23.00	22.65	23.00	1,865,688	42,624,993	22.847	11.27	11.22	11.27	11.10	11.27	3,807,997	11.194	2.45%
2010-03-31	0	22.45	22.40	22.60	22.30	22.65	1,892,775	42,593,886	22.503	11.00	10.97	11.07	10.93	11.10	3,863,283	11.025	-0.44%
2010-03-30	0	22.55	22.30	22.55	22.25	22.55	1,376,112	30,920,442	22.469	11.05	10.93	11.05	10.90	11.05	2,808,739	11.009	0.67%
2010-03-29	0	22.40	22.15	22.40	22.05	22.50	919,000	20,470,664	22.275	10.97	10.85	10.97	10.80	11.02	1,875,742	10.913	-0.22%
2010-03-26	0	22.45	22.40	22.50	22.05	22.55	1,643,400	36,789,127	22.386	11.00	10.97	11.02	10.80	11.05	3,354,292	10.968	2.05%
2010-03-25	0	22.00	22.00	22.20	21.35	22.20	1,543,989	33,864,259	21.933	10.78	10.78	10.88	10.46	10.88	3,151,387	10.746	2.80%
2010-03-24	0	21.40	21.35	21.40	21.35	22.05	1,626,398	35,223,463	21.657	10.48	10.46	10.48	10.46	10.80	3,319,589	10.611	-1.15%
2010-03-23	0	21.65	21.60	21.90	21.55	22.15	1,823,065	39,712,321	21.783	10.61	10.58	10.73	10.56	10.85	3,721,000	10.672	-0.69%
2010-03-22	0	21.80	21.80	21.85	21.80	22.25	1,629,050	35,696,972	21.913	10.68	10.68	10.71	10.68	10.90	3,325,002	10.736	-1.36%
2010-03-19	0	22.10	22.00	22.05	21.90	22.30	1,233,000	27,287,172	22.131	10.83	10.78	10.80	10.73	10.93	2,516,637	10.843	0.00%
2010-03-18	0	22.10	22.05	22.20	22.00	22.25	1,521,593	33,736,724	22.172	10.83	10.80	10.88	10.78	10.90	3,105,675	10.863	-0.45%
2010-03-17	0	22.20	22.15	22.35	21.90	22.35	2,358,170	52,180,258	22.127	10.88	10.85	10.95	10.73	10.95	4,813,186	10.841	2.07%
2010-03-16	0	21.75	21.75	21.80	21.65	22.20	1,813,857	39,652,143	21.861	10.66	10.66	10.68	10.61	10.88	3,702,206	10.710	-2.03%
2010-03-15	0	22.20	22.15	22.20	21.95	22.35	972,498	21,510,954	22.119	10.88	10.85	10.88	10.75	10.95	1,984,935	10.837	0.23%
2010-03-12	0	22.15	22.15	22.30	22.00	22.35	1,307,813	29,020,961	22.190	10.85	10.85	10.93	10.78	10.95	2,669,336	10.872	0.23%
2010-03-11	0	22.10	21.95	22.10	21.90	22.55	1,901,105	42,117,066	22.154	10.83	10.75	10.83	10.73	11.05	3,880,285	10.854	-1.34%
2010-03-10	0	22.40	22.35	22.40	21.95	22.65	1,112,553	24,808,132	22.298	10.97	10.95	10.97	10.75	11.10	2,270,797	10.925	0.67%
2010-03-09	0	22.25	22.15	22.35	22.10	22.70	728,100	16,212,655	22.267	10.90	10.85	10.95	10.83	11.12	1,486,102	10.910	-1.33%
2010-03-08	0	22.55	22.40	22.60	21.55	22.60	2,259,278	50,089,057	22.170	11.05	10.97	11.07	10.56	11.07	4,611,341	10.862	6.12%
2010-03-05	0	21.25	21.25	21.40	21.00	21.45	1,068,431	22,733,557	21.278	10.41	10.41	10.48	10.29	10.51	2,180,741	10.425	2.66%
2010-03-04	0	20.70	20.70	20.80	20.65	21.65	848,000	17,757,975	20.941	10.14	10.14	10.19	10.12	10.61	1,730,826	10.260	-2.13%
2010-03-03	0	21.15	21.10	21.35	21.10	21.75	1,649,136	35,422,271	21.479	10.36	10.34	10.46	10.34	10.66	3,365,999	10.524	0.00%
2010-03-02	0	21.15	21.05	21.15	20.95	21.45	1,132,007	24,058,506	21.253	10.36	10.31	10.36	10.26	10.51	2,310,504	10.413	1.44%
2010-03-01	0	20.85	20.75	20.85	20.65	21.10	906,451	18,924,993	20.878	10.22	10.17	10.22	10.12	10.34	1,850,128	10.229	0.97%
2010-02-26	0	20.65	20.65	20.85	20.60	21.20	1,435,179	29,791,292	20.758	10.12	10.12	10.22	10.09	10.39	2,929,298	10.170	-0.96%
2010-02-25	0	20.85	20.85	20.90	20.65	21.10	884,000	18,464,400	20.887	10.22	10.22	10.24	10.12	10.34	1,804,304	10.234	0.24%
2010-02-24	0	20.80	20.70	20.90	20.50	20.90	946,358	19,639,443	20.753	10.19	10.14	10.24	10.04	10.24	1,931,581	10.168	0.73%
2010-02-23	0	20.65	20.55	20.65	20.45	20.90	1,833,929	37,896,041	20.664	10.12	10.07	10.12	10.02	10.24	3,743,174	10.124	0.73%
2010-02-22	0	20.50	20.40	20.55	19.74	20.55	1,431,183	28,864,783	20.168	10.04	9.995	10.07	9.671	10.07	2,921,142	9.8813	5.02%
2010-02-19	0	19.52	19.40	19.52	19.40	20.10	1,574,078	30,772,822	19.550	9.564	9.505	9.564	9.505	9.848	3,212,801	9.5782	-2.30%
2010-02-18	0	19.98	20.00	20.05	19.70	20.50	1,786,370	35,750,740	20.013	9.789	9.799	9.823	9.652	10.04	3,646,103	9.8052	-1.58%
2010-02-17	0	20.30	20.30	20.50	20.25	20.70	245,349	5,001,978	20.387	9.946	9.946	10.04	9.921	10.14	500,774	9.9885	0.25%
2010-02-12	0	20.25	20.25	20.35	20.25	20.45	361,289	7,336,523	20.307	9.921	9.921	9.970	9.921	10.02	737,416	9.9490	0.50%
2010-02-11	0	20.15	20.10	20.15	19.68	20.20	518,342	10,351,128	19.970	9.872	9.848	9.872	9.642	9.897	1,057,971	9.7839	1.56%
2010-02-10	0	19.84	19.74	19.84	19.34	19.84	405,157	7,957,097	19.640	9.720	9.671	9.720	9.475	9.720	826,953	9.6222	2.06%
2010-02-09	0	19.44	19.34	19.46	19.00	19.46	1,600,788	30,663,770	19.155	9.524	9.475	9.534	9.309	9.534	3,267,318	9.3850	1.67%
2010-02-08	0	19.12	19.12	19.20	19.06	19.72	1,246,900	24,032,724	19.274	9.368	9.368	9.407	9.338	9.662	2,545,008	9.4431	-2.15%
2010-02-05	0	19.54	19.54	19.74	19.50	20.15	1,535,269	30,635,368	19.954	9.573	9.573	9.671	9.554	9.872	3,133,589	9.7764	-5.15%
2010-02-04	0	20.60	20.35	20.60	20.10	21.05	1,078,001	22,086,770	20.489	10.09	9.970	10.09	9.848	10.31	2,200,274	10.038	-2.14%
2010-02-03	0	21.05	20.95	21.05	20.30	21.10	1,184,676	24,578,189	20.747	10.31	10.26	10.31	9.946	10.34	2,418,005	10.165	0.96%
2010-02-02	0	20.85	21.00	21.05	20.30	21.05	2,526,325	52,203,349	20.664	10.22	10.29	10.31	9.946	10.31	5,156,402	10.124	4.46%
2010-02-01	0	19.96	19.80	19.98	19.00	19.98	919,426	17,976,477	19.552	9.779	9.701	9.789	9.309	9.789	1,876,611	9.5792	3.53%
2010-01-29	0	19.28	19.24	19.54	19.12	19.62	2,065,513	39,898,601	19.317	9.446	9.426	9.573	9.368	9.613	4,215,853	9.4639	-2.03%
2010-01-28	0	19.68	19.62	19.74	19.58	19.80	1,321,649	26,005,048	19.676	9.642	9.613	9.671	9.593	9.701	2,697,576	9.6402	0.61%
2010-01-27	0	19.56	19.48	19.50	19.50	20.45	2,218,642	44,100,289	19.877	9.583	9.544	9.554	9.554	10.02	4,528,400	9.7386	-4.59%
2010-01-26	0	20.50	20.35	20.55	20.30	20.60	1,150,436	23,505,591	20.432	10.04	9.970	10.07	9.946	10.09	2,348,119	10.010	1.23%
2010-01-25	0	20.25	20.30	20.40	20.00	20.60	642,000	13,058,644	20.341	9.921	9.946	9.995	9.799	10.09	1,310,366	9.9656	-1.70%
2010-01-22	0	20.60	20.50	20.65	20.15	20.85	959,568	19,644,357	20.472	10.09	10.04	10.12	9.872	10.22	1,958,544	10.030	-0.96%
2010-01-21	0	20.80	20.75	20.85	20.75	21.25	909,000	19,054,050	20.962	10.19	10.17	10.22	10.17	10.41	1,855,331	10.270	-2.12%
2010-01-20	0	21.25	21.20	21.30	20.75	22.10	2,457,467	52,548,404	21.383	10.41	10.39	10.44	10.17	10.83	5,015,858	10.476	-4.06%
2010-01-19	0	22.15	21.95	22.15	21.50	22.15	582,487	12,728,342	21.852	10.85	10.75	10.85	10.53	10.85	1,188,896	10.706	2.31%
2010-01-18	0	21.65	21.60	21.70	21.40	21.70	299,311	6,452,464	21.558	10.61	10.58	10.63	10.48	10.63	610,914	10.562	-0.92%
2010-01-15	0	21.85	21.60	21.90	21.50	21.90	874,186	18,922,128	21.645	10.71	10.58	10.73	10.53	10.73	1,784,273	10.605	1.16%
2010-01-14	0	21.60	21.60	21.70	21.30	22.10	2,582,360	56,180,969	21.756	10.58	10.58	10.63	10.44	10.83	5,270,773	10.659	-2.04%
2010-01-13	0	22.05	22.00	22.15	21.95	22.65	2,255,481	49,847,603	22.101	10.80	10.78	10.85	10.75	11.10	4,603,591	10.828	-0.90%
2010-01-12	0	22.25	22.20	22.40	22.20	22.55	1,148,728	25,685,743	22.360	10.90	10.88	10.97	10.88	11.05	2,344,632	10.955	-0.89%
2010-01-11	0	22.45	22.35	22.50	22.30	22.75	1,037,443	23,364,483	22.521	11.00	10.95	11.02	10.93	11.15	2,117,492	11.034	0.45%
2010-01-08	0	22.35	22.25	22.40	22.25	22.55	835,000	18,697,100	22.392	10.95	10.90	10.97	10.90	11.05	1,704,292	10.971	-1.11%
2010-01-07	0	22.60	22.50	22.60	22.50	23.00	1,011,596	22,857,024	22.595	11.07	11.02	11.07	11.02	11.27	2,064,737	11.070	-0.44%
2010-01-06	0	22.70	22.60	22.75	22.60	23.30	832,889	19,093,533	22.924	11.12	11.07	11.15	11.07	11.42	1,699,983	11.232	-2.16%
2010-01-05	0	23.20	23.00	23.15	22.20	23.20	1,946,189	44,479,552	22.855	11.37	11.27	11.34	10.88	11.37	3,972,305	11.197	3.57%
2010-01-04	0	22.40	22.30	22.40	22.20	22.50	397,000	8,854,564	22.304	10.97	10.93	10.97	10.88	11.02	810,304	10.927	1.59%
2009-12-31	0	22.05	22.05	22.10	21.85	22.20	503,591	11,112,686	22.067	10.80	10.80	10.83	10.71	10.88	1,027,864	10.811	0.46%
2009-12-30	0	21.95	21.95	22.00	21.85	22.30	796,212	17,506,338	21.987	10.75	10.75	10.78	10.71	10.93	1,625,123	10.772	-0.68%
2009-12-29	0	22.10	22.00	22.10	22.00	22.40	803,208	17,778,205	22.134	10.83	10.78	10.83	10.78	10.97	1,639,402	10.844	-1.34%
2009-12-28	0	22.40	22.30	22.40	22.00	22.50	922,592	20,556,646	22.281	10.97	10.93	10.97	10.78	11.02	1,883,073	10.917	2.05%
2009-12-24	0	21.95	21.95	22.00	21.75	22.10	461,909	10,144,521	21.962	10.75	10.75	10.78	10.66	10.83	942,788	10.760	0.46%
2009-12-23	0	21.85	21.80	21.90	21.55	21.95	412,838	8,972,739	21.734	10.71	10.68	10.73	10.56	10.75	842,631	10.648	0.46%
2009-12-22	0	21.75	21.65	21.75	21.50	21.85	1,202,790	26,103,596	21.703	10.66	10.61	10.66	10.53	10.71	2,454,977	10.633	1.64%
2009-12-21	0	21.40	21.40	21.60	21.40	22.00	2,101,500	45,690,284	21.742	10.48	10.48	10.58	10.48	10.78	4,289,305	10.652	-3.17%
2009-12-18	0	22.10	22.00	22.05	21.95	22.45	2,000,007	44,419,354	22.210	10.83	10.78	10.80	10.75	11.00	4,082,151	10.881	-0.45%
2009-12-17	0	22.20	22.20	22.45	22.10	22.80	2,059,248	46,135,521	22.404	10.88	10.88	11.00	10.83	11.17	4,203,066	10.977	-2.20%
2009-12-16	0	22.70	22.70	22.90	22.65	23.20	827,035	18,886,762	22.837	11.12	11.12	11.22	11.10	11.37	1,688,035	11.189	-2.16%
2009-12-15	0	23.20	23.10	23.25	22.80	23.50	1,659,155	38,557,692	23.239	11.37	11.32	11.39	11.17	11.51	3,386,449	11.386	0.00%
2009-12-14	0	23.20	23.05	23.25	22.60	23.25	4,046,298	93,400,590	23.083	11.37	11.29	11.39	11.07	11.39	8,258,771	11.309	0.43%
2009-12-11	0	23.10	23.10	23.15	22.90	23.95	1,164,375	27,105,508	23.279	11.32	11.32	11.34	11.22	11.73	2,376,569	11.405	-2.74%
2009-12-10	0	23.75	23.55	23.75	23.20	24.00	1,001,753	23,526,664	23.485	11.64	11.54	11.64	11.37	11.76	2,044,646	11.506	0.00%
2009-12-09	0	23.75	23.55	23.80	23.35	24.00	731,411	17,387,866	23.773	11.64	11.54	11.66	11.44	11.76	1,492,860	11.647	0.00%
2009-12-08	0	23.75	23.60	23.75	23.60	24.00	762,006	18,145,306	23.813	11.64	11.56	11.64	11.56	11.76	1,555,306	11.667	0.00%
2009-12-07	0	23.75	23.55	23.75	23.45	23.85	1,588,813	37,541,540	23.629	11.64	11.54	11.64	11.49	11.69	3,242,876	11.577	-1.66%
2009-12-04	0	24.15	24.05	24.30	23.65	24.50	2,699,089	65,309,926	24.197	11.83	11.78	11.91	11.59	12.00	5,509,025	11.855	-1.02%
2009-12-03	0	24.40	24.15	24.40	23.25	24.50	2,649,729	63,610,253	24.006	11.95	11.83	11.95	11.39	12.00	5,408,278	11.762	2.31%
2009-12-02	0	23.85	23.80	23.90	22.70	23.90	2,850,258	66,650,653	23.384	11.69	11.66	11.71	11.12	11.71	5,817,571	11.457	4.61%
2009-12-01	0	22.80	22.60	22.80	22.00	22.80	1,223,585	27,604,644	22.560	11.17	11.07	11.17	10.78	11.17	2,497,421	11.053	2.47%
2009-11-30	0	22.25	22.00	22.40	21.60	22.50	859,597	19,111,119	22.233	10.90	10.78	10.97	10.58	11.02	1,754,496	10.893	3.73%
2009-11-27	0	21.45	21.35	21.65	21.15	22.10	641,000	13,875,550	21.647	10.51	10.46	10.61	10.36	10.83	1,308,325	10.606	-3.16%
2009-11-26	0	22.15	22.10	22.15	22.10	22.95	823,645	18,433,163	22.380	10.85	10.83	10.85	10.83	11.24	1,681,116	10.965	-2.42%
2009-11-25	0	22.70	22.70	23.00	22.70	23.25	921,401	21,073,144	22.871	11.12	11.12	11.27	11.12	11.39	1,880,642	11.205	-1.09%
2009-11-24	0	22.95	22.90	22.95	22.85	23.20	1,080,420	24,823,964	22.976	11.24	11.22	11.24	11.20	11.37	2,205,211	11.257	-1.08%
2009-11-23	0	23.20	23.05	23.25	22.85	23.25	821,116	18,959,179	23.090	11.37	11.29	11.39	11.20	11.39	1,675,954	11.312	0.87%
2009-11-20	0	23.00	22.80	23.15	22.80	23.15	976,063	22,360,585	22.909	11.27	11.17	11.34	11.17	11.34	1,992,211	11.224	0.22%
2009-11-19	0	22.95	22.75	23.00	22.70	23.40	1,679,163	38,556,955	22.962	11.24	11.15	11.27	11.12	11.46	3,427,286	11.250	0.88%
2009-11-18	0	22.75	22.75	22.85	22.60	23.30	946,070	21,626,653	22.859	11.15	11.15	11.20	11.07	11.42	1,930,994	11.200	-0.66%
2009-11-17	0	22.90	22.75	22.90	22.50	23.00	964,377	21,975,739	22.787	11.22	11.15	11.22	11.02	11.27	1,968,359	11.164	0.88%
2009-11-16	0	22.70	22.60	22.65	22.35	22.90	1,251,333	28,440,809	22.728	11.12	11.07	11.10	10.95	11.22	2,554,056	11.136	1.57%
2009-11-13	0	22.35	22.35	22.40	22.30	22.90	2,896,463	64,866,675	22.395	10.95	10.95	10.97	10.93	11.22	5,911,879	10.972	-2.83%
2009-11-12	0	23.00	23.00	23.10	22.85	23.45	1,157,022	26,751,758	23.121	11.27	11.27	11.32	11.20	11.49	2,361,561	11.328	0.22%
2009-11-11	0	22.95	22.90	22.95	22.40	23.10	1,438,879	32,717,232	22.738	11.24	11.22	11.24	10.97	11.32	2,936,850	11.140	0.66%
2009-11-10	0	22.80	22.75	23.10	22.75	23.20	2,619,360	60,077,409	22.936	11.17	11.15	11.32	11.15	11.37	5,346,293	11.237	-1.51%
2009-11-09	0	23.15	23.10	23.40	22.90	23.65	2,926,651	67,662,442	23.119	11.34	11.32	11.46	11.22	11.59	5,973,495	11.327	-1.07%
2009-11-06	0	23.40	23.40	23.50	23.30	23.80	3,365,417	79,195,304	23.532	11.46	11.46	11.51	11.42	11.66	6,869,046	11.529	-0.43%
2009-11-05	0	23.50	23.40	23.50	22.80	23.60	1,959,132	45,733,758	23.344	11.51	11.46	11.51	11.17	11.56	3,998,722	11.437	2.17%
2009-11-04	0	23.00	23.00	23.15	22.30	23.20	2,678,194	60,943,325	22.755	11.27	11.27	11.34	10.93	11.37	5,466,377	11.149	2.22%
2009-11-03	0	22.50	22.50	22.55	22.40	22.70	2,088,303	47,074,768	22.542	11.02	11.02	11.05	10.97	11.12	4,262,369	11.044	0.45%
2009-11-02	0	22.40	22.30	22.45	22.10	22.65	3,658,558	81,388,507	22.246	10.97	10.93	11.00	10.83	11.10	7,467,367	10.899	-3.03%
2009-10-30	0	23.10	22.95	23.25	21.95	23.55	4,117,936	94,829,982	23.029	11.32	11.24	11.39	10.75	11.54	8,404,989	11.283	7.19%
2009-10-29	0	21.55	21.55	21.75	20.70	22.00	4,250,029	90,842,121	21.374	10.56	10.56	10.66	10.14	10.78	8,674,600	10.472	-2.27%
2009-10-28	0	22.05	22.00	22.20	22.00	22.85	1,707,153	38,065,930	22.298	10.80	10.78	10.88	10.78	11.20	3,484,416	10.925	-3.71%
2009-10-27	0	22.90	22.85	22.95	22.80	23.90	2,525,011	58,292,228	23.086	11.22	11.20	11.24	11.17	11.71	5,153,720	11.311	-4.78%
2009-10-23	0	24.05	23.85	24.05	23.35	24.75	2,989,080	71,894,832	24.052	11.78	11.69	11.78	11.44	12.13	6,100,917	11.784	1.69%
2009-10-22	0	23.65	23.50	23.70	23.15	23.85	2,509,687	59,086,480	23.543	11.59	11.51	11.61	11.34	11.69	5,122,443	11.535	0.00%
2009-10-21	0	23.65	23.60	23.75	22.60	23.75	2,405,014	56,183,481	23.361	11.59	11.56	11.64	11.07	11.64	4,908,798	11.445	3.50%
2009-10-20	0	22.85	22.70	22.90	22.00	23.00	2,339,263	52,725,765	22.539	11.20	11.12	11.22	10.78	11.27	4,774,596	11.043	0.66%
2009-10-19	0	22.70	22.65	22.75	21.40	22.75	2,094,606	47,073,464	22.474	11.12	11.10	11.15	10.48	11.15	4,275,234	11.011	3.42%
2009-10-16	0	21.95	21.95	22.10	21.85	22.20	2,167,383	47,846,276	22.076	10.75	10.75	10.83	10.71	10.88	4,423,777	10.816	-0.68%
2009-10-15	0	22.10	22.10	22.15	21.80	22.25	2,394,861	52,845,864	22.066	10.83	10.83	10.85	10.68	10.90	4,888,075	10.811	2.31%
2009-10-14	0	21.60	21.50	21.65	21.05	21.65	1,935,757	41,467,765	21.422	10.58	10.53	10.61	10.31	10.61	3,951,012	10.495	2.37%
2009-10-13	0	21.10	21.00	21.20	21.00	21.75	1,640,328	34,776,561	21.201	10.34	10.29	10.39	10.29	10.66	3,348,022	10.387	-1.17%
2009-10-12	0	21.35	21.35	21.40	21.10	21.40	963,863	20,506,567	21.275	10.46	10.46	10.48	10.34	10.48	1,967,310	10.424	-0.23%
2009-10-09	0	21.40	21.40	21.45	20.85	21.55	5,186,942	109,745,757	21.158	10.48	10.48	10.51	10.22	10.56	10,586,903	10.366	0.94%
2009-10-08	0	21.20	21.10	21.15	20.10	21.30	3,370,270	70,092,756	20.797	10.39	10.34	10.36	9.848	10.44	6,878,951	10.189	5.47%
2009-10-07	0	20.10	20.15	20.30	19.60	20.35	2,088,021	41,711,838	19.977	9.848	9.872	9.946	9.603	9.970	4,261,794	9.7874	2.55%
2009-10-06	0	19.60	19.50	19.60	19.20	19.60	2,090,817	40,565,365	19.402	9.603	9.554	9.603	9.407	9.603	4,267,500	9.5056	0.72%
2009-10-05	0	19.46	19.30	19.46	19.00	19.80	2,153,000	41,561,708	19.304	9.534	9.456	9.534	9.309	9.701	4,394,420	9.4578	2.42%
2009-10-02	0	19.00	19.00	19.10	18.80	19.50	1,932,362	36,846,226	19.068	9.309	9.309	9.358	9.211	9.554	3,944,083	9.3422	-2.06%
2009-09-30	0	19.40	19.28	19.50	19.24	19.66	2,256,912	43,735,027	19.378	9.505	9.446	9.554	9.426	9.632	4,606,512	9.4942	-0.51%
2009-09-29	0	19.50	19.48	19.50	19.26	19.62	1,215,296	23,669,300	19.476	9.554	9.544	9.554	9.436	9.613	2,480,502	9.5421	1.14%
2009-09-28	0	19.28	19.20	19.30	19.08	19.70	1,506,698	29,025,225	19.264	9.446	9.407	9.456	9.348	9.652	3,075,274	9.4383	-1.63%
2009-09-25	0	19.60	19.60	19.76	19.38	19.78	1,143,540	22,377,909	19.569	9.603	9.603	9.681	9.495	9.691	2,334,043	9.5876	-0.20%
2009-09-24	0	19.64	19.62	19.78	19.58	19.98	1,279,051	25,293,770	19.775	9.622	9.613	9.691	9.593	9.789	2,610,631	9.6888	-0.71%
2009-09-23	0	19.78	19.78	19.88	19.74	20.15	659,741	13,124,566	19.894	9.691	9.691	9.740	9.671	9.872	1,346,576	9.7466	-1.35%
2009-09-22	0	20.05	19.94	20.15	19.56	20.15	2,046,707	40,524,715	19.800	9.823	9.769	9.872	9.583	9.872	4,177,469	9.7008	1.78%
2009-09-21	0	19.70	19.70	19.74	19.64	20.20	1,052,828	20,890,009	19.842	9.652	9.652	9.671	9.622	9.897	2,148,894	9.7213	-1.40%
2009-09-18	0	19.98	19.90	20.00	19.72	20.60	2,443,001	48,763,973	19.961	9.789	9.750	9.799	9.662	10.09	4,986,332	9.7795	-1.82%
2009-09-17	0	20.35	20.15	20.40	19.60	20.55	3,146,733	63,424,249	20.156	9.970	9.872	9.995	9.603	10.07	6,422,697	9.8750	3.83%
2009-09-16	0	19.60	19.50	19.64	19.22	19.64	1,346,522	26,131,875	19.407	9.603	9.554	9.622	9.417	9.622	2,748,343	9.5082	1.45%
2009-09-15	0	19.32	19.30	19.40	19.10	19.68	1,430,000	27,679,550	19.356	9.466	9.456	9.505	9.358	9.642	2,918,728	9.4834	-1.23%
2009-09-14	0	19.56	19.52	19.56	19.44	19.72	1,317,353	25,760,269	19.555	9.583	9.564	9.583	9.524	9.662	2,688,808	9.5806	0.41%
2009-09-11	0	19.48	19.52	19.56	19.36	19.56	1,024,159	19,915,766	19.446	9.544	9.564	9.583	9.485	9.583	2,090,379	9.5273	0.41%
2009-09-10	0	19.40	19.34	19.46	19.20	19.66	1,236,418	24,007,904	19.417	9.505	9.475	9.534	9.407	9.632	2,523,614	9.5133	1.46%
2009-09-09	0	19.12	18.96	19.14	18.80	19.20	1,515,000	28,793,800	19.006	9.368	9.289	9.377	9.211	9.407	3,092,219	9.3117	-0.52%
2009-09-08	0	19.22	19.20	19.26	18.80	19.32	1,302,000	24,958,730	19.170	9.417	9.407	9.436	9.211	9.466	2,657,471	9.3919	0.63%
2009-09-07	0	19.10	19.04	19.10	18.50	19.10	1,189,062	22,472,619	18.899	9.358	9.328	9.358	9.064	9.358	2,426,957	9.2596	2.69%
2009-09-04	0	18.60	18.56	18.62	17.86	18.66	1,352,228	24,802,014	18.342	9.113	9.093	9.123	8.750	9.142	2,759,990	8.9863	2.31%
2009-09-03	0	18.18	18.14	18.20	17.92	18.20	1,491,947	26,895,443	18.027	8.907	8.888	8.917	8.780	8.917	3,045,166	8.8322	1.22%
2009-09-02	0	17.96	17.94	17.98	17.70	18.08	858,842	15,417,029	17.951	8.799	8.790	8.809	8.672	8.858	1,752,955	8.7949	-1.32%
2009-09-01	0	18.20	18.18	18.28	17.82	18.48	1,439,741	26,002,159	18.060	8.917	8.907	8.956	8.731	9.054	2,938,610	8.8485	0.11%
2009-08-31	0	18.18	18.20	18.28	17.74	18.30	1,894,150	34,161,035	18.035	8.907	8.917	8.956	8.692	8.966	3,866,090	8.8361	1.11%
2009-08-28	0	17.98	17.90	18.00	17.82	18.38	4,227,070	77,585,410	18.354	8.809	8.770	8.819	8.731	9.005	8,627,739	8.9926	-2.18%
2009-08-27	0	18.38	18.36	18.44	18.22	19.40	3,133,492	58,216,145	18.579	9.005	8.995	9.034	8.927	9.505	6,395,671	9.1024	-3.77%
2009-08-26	0	19.10	19.08	19.12	19.00	19.48	1,068,262	20,494,043	19.184	9.358	9.348	9.368	9.309	9.544	2,180,396	9.3992	-1.14%
2009-08-25	0	19.32	19.32	19.38	19.28	20.00	801,355	15,554,020	19.410	9.466	9.466	9.495	9.446	9.799	1,635,620	9.5096	-1.73%
2009-08-24	0	19.66	19.50	19.70	19.46	20.05	673,167	13,279,956	19.728	9.632	9.554	9.652	9.534	9.823	1,373,980	9.6653	0.51%
2009-08-21	0	19.56	19.50	19.60	19.00	19.60	1,294,426	25,042,442	19.346	9.583	9.554	9.603	9.309	9.603	2,642,012	9.4785	2.73%
2009-08-20	0	19.18	19.10	19.22	18.92	19.66	2,674,574	51,209,288	19.147	9.328	9.290	9.348	9.202	9.562	5,499,128	9.3123	-0.31%
2009-08-19	0	19.24	19.20	19.28	19.10	19.48	1,821,985	35,077,534	19.252	9.358	9.338	9.377	9.290	9.474	3,746,140	9.3636	-1.33%
2009-08-18	0	19.50	19.48	19.50	19.10	19.80	1,307,097	25,438,222	19.462	9.484	9.474	9.484	9.290	9.630	2,687,491	9.4654	0.93%
2009-08-17	0	19.32	19.34	19.38	19.20	19.98	1,905,328	37,181,930	19.515	9.397	9.406	9.426	9.338	9.718	3,917,500	9.4912	-3.01%
2009-08-14	0	19.92	19.88	19.92	19.76	20.85	2,472,398	49,276,021	19.930	9.688	9.669	9.688	9.611	10.14	5,083,439	9.6934	-1.87%
2009-08-13	0	20.30	20.30	20.35	20.10	20.50	2,629,511	53,441,675	20.324	9.873	9.873	9.897	9.776	9.970	5,406,475	9.8848	1.60%
2009-08-12	0	19.98	19.90	19.98	19.62	20.80	2,380,569	47,624,806	20.006	9.718	9.679	9.718	9.542	10.12	4,894,631	9.7300	-3.94%
2009-08-11	0	20.80	20.80	20.85	20.70	21.40	1,401,239	29,483,685	21.041	10.12	10.12	10.14	10.07	10.41	2,881,054	10.234	-2.35%
2009-08-10	0	21.30	21.25	21.30	21.10	21.80	1,355,175	29,050,386	21.437	10.36	10.34	10.36	10.26	10.60	2,786,343	10.426	1.19%
2009-08-07	0	21.05	21.00	21.05	20.90	21.55	1,028,741	21,810,370	21.201	10.24	10.21	10.24	10.16	10.48	2,115,170	10.311	-1.86%
2009-08-06	0	21.45	21.15	21.50	21.05	21.80	1,779,093	38,091,872	21.411	10.43	10.29	10.46	10.24	10.60	3,657,951	10.413	-0.69%
2009-08-05	0	21.60	21.45	21.70	20.75	21.70	3,043,146	64,721,335	21.268	10.51	10.43	10.55	10.09	10.55	6,256,940	10.344	1.89%
2009-08-04	0	21.20	21.10	21.20	20.80	22.55	2,532,435	53,981,826	21.316	10.31	10.26	10.31	10.12	10.97	5,206,879	10.367	-4.07%
2009-08-03	0	22.10	21.95	22.15	21.00	22.25	3,333,569	72,779,677	21.832	10.75	10.68	10.77	10.21	10.82	6,854,072	10.618	4.25%
2009-07-31	0	21.20	21.05	21.50	19.84	21.60	6,854,217	141,811,674	20.690	10.31	10.24	10.46	9.649	10.51	14,092,792	10.063	10.07%
2009-07-30	0	19.26	19.26	19.34	19.14	19.62	2,430,866	46,930,156	19.306	9.367	9.367	9.406	9.309	9.542	4,998,046	9.3897	-1.53%
2009-07-29	0	19.56	19.56	19.72	19.50	20.10	1,466,147	28,950,643	19.746	9.513	9.513	9.591	9.484	9.776	3,014,510	9.6038	-2.44%
2009-07-28	0	20.05	20.00	20.10	19.86	20.55	2,170,914	43,529,267	20.051	9.752	9.727	9.776	9.659	9.995	4,463,565	9.7521	-0.74%
2009-07-27	0	20.20	20.10	20.15	19.90	20.65	1,503,507	30,446,074	20.250	9.825	9.776	9.800	9.679	10.04	3,091,325	9.8489	1.81%
2009-07-24	0	19.84	19.94	19.96	19.70	20.70	1,870,812	37,370,611	19.976	9.649	9.698	9.708	9.581	10.07	3,846,532	9.7154	-0.80%
2009-07-23	0	20.00	19.98	20.00	19.84	20.70	3,654,787	73,426,662	20.091	9.727	9.718	9.727	9.649	10.07	7,514,521	9.7713	0.50%
2009-07-22	0	19.90	19.90	19.94	19.60	20.10	1,167,000	23,189,573	19.871	9.679	9.679	9.698	9.533	9.776	2,399,441	9.6646	-0.50%
2009-07-21	0	20.00	19.90	20.00	19.20	20.00	1,638,589	31,878,566	19.455	9.727	9.679	9.727	9.338	9.727	3,369,064	9.4621	2.56%
2009-07-20	0	19.50	19.50	19.54	18.90	19.60	1,540,667	29,791,868	19.337	9.484	9.484	9.504	9.192	9.533	3,167,729	9.4048	3.83%
2009-07-17	0	18.78	18.66	18.80	18.36	18.98	1,440,665	26,841,158	18.631	9.134	9.076	9.144	8.930	9.231	2,962,117	9.0615	0.43%
2009-07-16	0	18.70	18.66	18.70	18.66	19.50	1,728,997	32,817,635	18.981	9.095	9.076	9.095	9.076	9.484	3,554,950	9.2315	-4.10%
2009-07-15	0	19.50	19.24	19.50	18.62	19.56	1,809,045	34,352,824	18.989	9.484	9.358	9.484	9.056	9.513	3,719,534	9.2358	5.06%
2009-07-14	0	18.56	18.52	18.60	18.34	18.88	1,209,000	22,514,660	18.623	9.027	9.007	9.046	8.920	9.183	2,485,796	9.0573	0.54%
2009-07-13	0	18.46	18.36	18.46	18.04	18.50	2,144,314	39,080,337	18.225	8.978	8.930	8.978	8.774	8.998	4,408,873	8.8640	2.90%
2009-07-10	0	17.94	17.80	18.18	17.80	18.40	1,689,960	30,395,493	17.986	8.725	8.657	8.842	8.657	8.949	3,474,687	8.7477	1.24%
2009-07-09	0	17.72	17.72	17.76	17.48	17.90	1,308,745	23,068,547	17.626	8.618	8.618	8.638	8.502	8.706	2,690,879	8.5729	-1.01%
2009-07-08	0	17.90	17.86	17.88	17.32	17.98	2,530,745	45,051,622	17.802	8.706	8.686	8.696	8.424	8.745	5,203,405	8.6581	0.90%
2009-07-07	0	17.74	17.76	17.78	17.70	18.38	1,690,261	30,511,695	18.051	8.628	8.638	8.648	8.609	8.939	3,475,305	8.7796	-2.85%
2009-07-06	0	18.26	18.20	18.30	18.04	18.50	635,000	11,605,380	18.276	8.881	8.852	8.900	8.774	8.998	1,305,608	8.8889	-0.87%
2009-07-03	0	18.42	18.40	18.44	17.74	18.50	1,216,482	22,330,223	18.356	8.959	8.949	8.969	8.628	8.998	2,501,180	8.9279	0.77%
2009-07-02	0	18.28	18.20	18.30	18.02	19.58	7,220,596	134,251,746	18.593	8.891	8.852	8.900	8.764	9.523	14,846,096	9.0429	-8.14%
2009-06-30	0	19.90	19.80	20.00	19.70	20.15	2,597,254	51,802,276	19.945	9.679	9.630	9.727	9.581	9.800	5,340,152	9.7005	0.00%
2009-06-29	0	19.90	19.62	19.90	19.46	20.35	951,005	18,856,161	19.828	9.679	9.542	9.679	9.465	9.897	1,955,339	9.6434	1.12%
2009-06-26	0	19.68	19.52	19.68	19.52	19.90	668,356	13,141,138	19.662	9.572	9.494	9.572	9.494	9.679	1,374,191	9.5628	-0.91%
2009-06-25	0	19.86	19.82	19.84	18.60	20.40	3,245,142	64,074,533	19.745	9.659	9.640	9.649	9.046	9.922	6,672,259	9.6031	6.09%
2009-06-24	0	18.72	18.62	18.74	18.14	18.80	1,119,974	20,778,123	18.552	9.105	9.056	9.114	8.823	9.144	2,302,752	9.0232	2.30%
2009-06-23	0	18.30	18.26	18.32	17.80	18.50	1,156,864	21,053,642	18.199	8.900	8.881	8.910	8.657	8.998	2,378,601	8.8513	-0.54%
2009-06-22	0	18.40	18.40	18.52	17.30	18.50	1,466,080	26,245,429	17.902	8.949	8.949	9.007	8.414	8.998	3,014,372	8.7068	6.73%
2009-06-19	0	17.24	17.20	17.22	17.16	17.80	1,722,209	30,049,659	17.448	8.385	8.365	8.375	8.346	8.657	3,540,993	8.4862	-0.23%
2009-06-18	0	17.28	17.26	17.36	17.00	18.10	1,433,313	25,353,421	17.689	8.404	8.395	8.443	8.268	8.803	2,947,001	8.6031	-5.57%
2009-06-17	0	18.30	18.14	18.30	17.80	18.36	1,955,750	35,385,376	18.093	8.900	8.823	8.900	8.657	8.930	4,021,171	8.7998	-0.54%
2009-06-16	0	18.40	18.36	18.38	18.02	18.60	3,368,488	61,825,375	18.354	8.949	8.930	8.939	8.764	9.046	6,925,868	8.9267	0.55%
2009-06-15	0	18.30	18.20	18.26	17.92	18.48	1,957,216	35,927,789	18.357	8.900	8.852	8.881	8.716	8.988	4,024,185	8.9280	1.22%
2009-06-12	0	18.08	18.16	18.22	17.62	18.66	2,279,629	41,443,654	18.180	8.793	8.832	8.862	8.570	9.076	4,687,091	8.8421	0.67%
2009-06-11	0	17.96	17.96	18.00	17.84	18.32	1,783,430	32,205,157	18.058	8.735	8.735	8.755	8.677	8.910	3,666,868	8.7827	-2.71%
2009-06-10	0	18.46	18.32	18.48	18.16	18.50	1,171,146	21,470,195	18.333	8.978	8.910	8.988	8.832	8.998	2,407,965	8.9163	1.10%
2009-06-09	0	18.26	18.26	18.28	17.84	18.50	1,562,560	28,340,800	18.137	8.881	8.881	8.891	8.677	8.998	3,212,742	8.8214	-0.76%
2009-06-08	0	18.40	18.28	18.40	18.02	18.58	1,287,710	23,529,127	18.272	8.949	8.891	8.949	8.764	9.037	2,647,630	8.8869	-0.97%
2009-06-05	0	18.58	18.44	18.60	18.08	18.60	2,186,007	40,007,019	18.301	9.037	8.969	9.046	8.793	9.046	4,494,597	8.9011	4.97%
2009-06-04	0	17.70	17.74	17.76	17.60	18.62	1,598,699	28,575,086	17.874	8.609	8.628	8.638	8.560	9.056	3,287,047	8.6932	-3.91%
2009-06-03	0	18.42	18.38	18.50	18.10	18.76	1,695,187	31,412,895	18.531	8.959	8.939	8.998	8.803	9.124	3,485,434	9.0126	3.48%
2009-06-02	0	17.80	17.80	17.86	17.76	18.32	1,774,675	31,981,589	18.021	8.657	8.657	8.686	8.638	8.910	3,648,867	8.7648	-1.11%
2009-06-01	0	18.00	18.00	18.10	17.84	19.00	3,968,880	71,742,977	18.076	8.755	8.755	8.803	8.677	9.241	8,160,320	8.7917	0.33%
2009-05-29	0	17.94	17.92	17.94	16.94	18.34	6,344,527	112,949,804	17.803	8.725	8.716	8.725	8.239	8.920	13,044,831	8.6586	2.16%
2009-05-27	0	17.56	17.56	17.60	17.50	18.20	3,209,770	57,172,464	17.812	8.541	8.541	8.560	8.511	8.852	6,599,532	8.6631	1.39%
2009-05-26	0	17.32	17.24	17.32	16.78	17.84	3,009,100	52,391,030	17.411	8.424	8.385	8.424	8.161	8.677	6,186,939	8.4680	3.46%
2009-05-25	0	16.74	16.72	16.86	15.98	17.00	4,985,000	83,310,700	16.712	8.142	8.132	8.200	7.772	8.268	10,249,540	8.1282	5.02%
2009-05-22	0	15.94	15.84	16.00	15.68	16.10	1,829,004	29,007,119	15.860	7.753	7.704	7.782	7.626	7.830	3,760,572	7.7135	-0.13%
2009-05-21	0	15.96	15.88	15.96	15.56	16.20	2,703,563	43,145,452	15.959	7.762	7.723	7.762	7.568	7.879	5,558,732	7.7617	0.00%
2009-05-20	0	15.96	15.86	16.00	15.76	16.20	1,358,832	21,765,201	16.018	7.762	7.714	7.782	7.665	7.879	2,793,862	7.7904	-0.13%
2009-05-19	0	15.98	15.94	16.00	15.32	16.14	1,721,080	27,268,223	15.844	7.772	7.753	7.782	7.451	7.850	3,538,672	7.7058	6.53%
2009-05-18	0	15.00	14.98	15.00	14.70	15.08	1,364,836	20,414,809	14.958	7.295	7.286	7.295	7.150	7.334	2,806,207	7.2749	0.00%
2009-05-15	0	15.00	14.94	15.00	14.70	15.04	1,900,000	28,428,213	14.962	7.295	7.266	7.295	7.150	7.315	3,906,545	7.2771	3.02%
2009-05-14	0	14.56	14.58	14.60	14.28	15.00	2,471,007	35,841,759	14.505	7.081	7.091	7.101	6.945	7.295	5,080,579	7.0547	-2.93%
2009-05-13	0	15.00	14.98	15.00	14.72	15.08	2,007,169	30,037,009	14.965	7.295	7.286	7.295	7.159	7.334	4,126,892	7.2784	2.04%
2009-05-12	0	14.70	14.70	14.80	14.70	15.10	1,278,348	19,059,926	14.910	7.150	7.150	7.198	7.150	7.344	2,628,381	7.2516	-1.61%
2009-05-11	0	15.48	15.48	15.50	15.40	15.98	1,776,857	27,566,921	15.514	7.266	7.266	7.276	7.229	7.501	3,785,402	7.2824	0.00%
2009-05-08	0	15.48	15.48	15.50	15.24	15.62	1,661,109	25,627,094	15.428	7.266	7.266	7.276	7.154	7.332	3,538,814	7.2417	-1.02%
2009-05-07	0	15.64	15.66	15.68	15.50	16.20	3,095,195	48,674,526	15.726	7.341	7.351	7.360	7.276	7.604	6,593,979	7.3817	0.39%
2009-05-06	0	15.58	15.54	15.62	15.26	15.80	2,178,690	33,792,638	15.511	7.313	7.294	7.332	7.163	7.416	4,641,464	7.2806	1.43%
2009-05-05	0	15.36	15.32	15.34	15.00	15.74	3,515,000	53,926,460	15.342	7.210	7.191	7.201	7.041	7.388	7,488,329	7.2014	2.81%
2009-05-04	0	14.94	14.82	14.98	14.20	15.00	3,237,527	47,301,709	14.610	7.013	6.956	7.032	6.665	7.041	6,897,202	6.8581	5.51%
2009-04-30	0	14.16	14.10	14.16	13.84	14.20	2,940,964	41,436,732	14.090	6.647	6.618	6.647	6.496	6.665	6,265,407	6.6136	2.61%
2009-04-29	0	13.80	13.80	13.82	13.64	13.90	647,000	8,933,720	13.808	6.478	6.478	6.487	6.403	6.525	1,378,364	6.4814	0.58%
2009-04-28	0	13.72	13.70	13.72	13.70	13.92	698,006	9,619,002	13.781	6.440	6.431	6.440	6.431	6.534	1,487,027	6.4686	-0.87%
2009-04-27	0	13.84	13.84	13.88	13.54	13.90	977,093	13,415,830	13.730	6.496	6.496	6.515	6.356	6.525	2,081,591	6.4450	-1.14%
2009-04-24	0	14.00	13.96	14.00	13.78	14.00	2,184,273	30,102,019	13.781	6.572	6.553	6.572	6.468	6.572	4,653,358	6.4689	1.74%
2009-04-23	0	13.76	13.70	13.76	13.60	13.92	1,519,556	20,855,440	13.725	6.459	6.431	6.459	6.384	6.534	3,237,250	6.4423	0.58%
2009-04-22	0	13.68	13.66	13.70	13.66	14.00	1,141,837	15,802,820	13.840	6.421	6.412	6.431	6.412	6.572	2,432,561	6.4964	0.29%
2009-04-21	0	13.64	13.64	13.78	13.50	13.94	1,685,000	23,159,079	13.744	6.403	6.403	6.468	6.337	6.543	3,589,711	6.4515	-2.57%
2009-04-20	0	14.00	13.96	14.00	13.88	14.02	1,275,868	17,827,568	13.973	6.572	6.553	6.572	6.515	6.581	2,718,099	6.5588	0.00%
2009-04-17	0	14.00	13.96	14.02	13.94	14.32	2,271,000	31,923,470	14.057	6.572	6.553	6.581	6.543	6.722	4,838,121	6.5983	0.57%
2009-04-16	0	13.92	13.92	14.00	13.92	14.34	1,347,880	19,060,140	14.141	6.534	6.534	6.572	6.534	6.731	2,871,513	6.6377	-1.28%
2009-04-15	0	14.10	14.00	14.10	13.84	14.12	1,260,626	17,604,930	13.965	6.618	6.572	6.618	6.496	6.628	2,685,628	6.5552	0.28%
2009-04-14	0	14.06	14.06	14.08	13.86	14.18	2,371,330	33,194,241	13.998	6.600	6.600	6.609	6.506	6.656	5,051,863	6.5707	0.57%
2009-04-09	0	13.98	13.96	13.98	13.90	14.24	1,614,125	22,574,489	13.986	6.562	6.553	6.562	6.525	6.684	3,438,719	6.5648	-1.55%
2009-04-08	0	14.20	14.14	14.24	13.90	14.40	2,879,708	41,050,576	14.255	6.665	6.637	6.684	6.525	6.759	6,134,907	6.6913	1.43%
2009-04-07	0	14.00	13.86	14.00	13.84	14.30	1,582,453	22,143,636	13.993	6.572	6.506	6.572	6.496	6.712	3,371,246	6.5684	-0.28%
2009-04-06	0	14.04	13.86	13.88	13.88	14.40	2,216,501	31,112,714	14.037	6.590	6.506	6.515	6.515	6.759	4,722,016	6.5889	2.93%
2009-04-03	0	13.64	13.54	13.66	13.40	13.68	2,651,032	35,938,146	13.556	6.403	6.356	6.412	6.290	6.421	5,647,738	6.3633	0.15%
2009-04-02	0	13.62	13.52	13.70	13.12	13.88	2,445,976	33,088,443	13.528	6.393	6.346	6.431	6.158	6.515	5,210,888	6.3499	4.29%
2009-04-01	0	13.06	13.10	13.26	13.04	13.62	2,018,000	26,697,740	13.230	6.130	6.149	6.224	6.121	6.393	4,299,131	6.2100	-0.31%
2009-03-31	0	13.10	13.14	13.20	12.90	13.50	2,492,680	32,832,676	13.172	6.149	6.168	6.196	6.055	6.337	5,310,386	6.1827	1.55%
2009-03-30	0	12.90	12.86	12.90	12.86	13.26	861,000	11,186,200	12.992	6.055	6.036	6.055	6.036	6.224	1,834,268	6.0985	-3.44%
2009-03-27	0	13.36	13.38	13.40	13.26	13.88	1,814,841	24,384,022	13.436	6.271	6.281	6.290	6.224	6.515	3,866,323	6.3068	-3.05%
2009-03-26	0	13.78	13.72	13.90	13.12	13.98	2,180,268	29,636,422	13.593	6.468	6.440	6.525	6.158	6.562	4,644,826	6.3805	2.38%
2009-03-25	0	13.46	13.42	13.46	13.00	13.68	1,810,672	24,314,270	13.428	6.318	6.299	6.318	6.102	6.421	3,857,442	6.3032	3.54%
2009-03-24	0	13.00	13.00	13.04	12.56	13.10	1,354,762	17,452,810	12.883	6.102	6.102	6.121	5.896	6.149	2,886,174	6.0470	3.34%
2009-03-23	0	12.58	12.58	12.60	12.14	12.60	1,742,997	21,683,903	12.441	5.905	5.905	5.914	5.698	5.914	3,713,267	5.8396	2.61%
2009-03-20	0	12.26	12.26	12.42	12.26	12.50	1,279,519	15,828,285	12.370	5.755	5.755	5.830	5.755	5.867	2,725,877	5.8067	-1.45%
2009-03-19	0	12.44	12.38	12.44	12.30	12.56	1,476,000	18,329,562	12.418	5.839	5.811	5.839	5.774	5.896	3,144,459	5.8292	-0.32%
2009-03-18	0	12.48	12.42	12.48	12.32	12.82	1,794,816	22,493,335	12.532	5.858	5.830	5.858	5.783	6.018	3,823,662	5.8827	-2.04%
2009-03-17	0	12.74	12.42	12.74	12.40	12.74	836,088	10,494,859	12.552	5.980	5.830	5.980	5.821	5.980	1,781,195	5.8920	1.11%
2009-03-16	0	12.60	12.60	12.68	12.32	12.74	869,803	10,919,158	12.554	5.914	5.914	5.952	5.783	5.980	1,853,022	5.8926	0.80%
2009-03-13	0	12.50	12.46	12.50	12.28	12.50	1,676,000	20,731,140	12.369	5.867	5.849	5.867	5.764	5.867	3,570,537	5.8062	3.48%
2009-03-12	0	12.08	12.04	12.08	11.78	12.20	1,397,266	16,904,528	12.098	5.670	5.652	5.670	5.529	5.727	2,976,725	5.6789	2.72%
2009-03-11	0	11.76	11.72	11.76	11.32	11.90	1,920,771	22,550,041	11.740	5.520	5.501	5.520	5.314	5.586	4,091,996	5.5108	5.19%
2009-03-10	0	11.18	11.18	11.32	10.60	11.40	1,438,148	15,962,827	11.100	5.248	5.248	5.314	4.976	5.351	3,063,819	5.2101	5.08%
2009-03-09	0	10.64	10.64	10.76	10.50	11.14	1,536,412	16,631,547	10.825	4.994	4.994	5.051	4.929	5.229	3,273,160	5.0812	-0.93%
2009-03-06	0	10.74	10.74	10.82	10.66	11.12	2,615,017	28,375,348	10.851	5.041	5.041	5.079	5.004	5.220	5,571,012	5.0934	-2.54%
2009-03-05	0	11.02	11.02	11.08	10.84	11.14	1,937,352	21,357,902	11.024	5.173	5.173	5.201	5.088	5.229	4,127,320	5.1748	0.00%
2009-03-04	0	11.02	11.02	11.08	10.72	11.24	3,048,354	33,498,027	10.989	5.173	5.173	5.201	5.032	5.276	6,494,190	5.1582	-2.48%
2009-03-03	0	11.30	11.20	11.30	11.02	11.38	2,205,500	24,685,340	11.193	5.304	5.257	5.304	5.173	5.342	4,698,580	5.2538	-1.22%
2009-03-02	0	11.44	11.44	11.50	11.30	11.90	1,404,559	16,249,255	11.569	5.370	5.370	5.398	5.304	5.586	2,992,262	5.4304	-3.70%
2009-02-27	0	11.88	11.54	11.92	11.50	11.94	1,927,000	22,738,000	11.800	5.576	5.417	5.595	5.398	5.605	4,105,266	5.5387	2.59%
2009-02-26	0	11.58	11.58	11.60	11.40	12.18	2,798,799	32,740,348	11.698	5.436	5.436	5.445	5.351	5.717	5,962,540	5.4910	-4.61%
2009-02-25	0	12.14	12.04	12.14	12.04	12.36	1,877,357	22,844,695	12.169	5.698	5.652	5.698	5.652	5.802	3,999,507	5.7119	-1.14%
2009-02-24	0	12.28	12.14	12.28	12.04	12.42	846,678	10,311,994	12.179	5.764	5.698	5.764	5.652	5.830	1,803,756	5.7170	-1.60%
2009-02-23	0	12.48	12.30	12.48	12.04	12.52	3,537,000	43,713,723	12.359	5.858	5.774	5.858	5.652	5.877	7,535,197	5.8013	1.46%
2009-02-20	0	12.30	12.30	12.38	12.18	12.62	3,960,672	49,224,044	12.428	5.774	5.774	5.811	5.717	5.924	8,437,785	5.8338	-1.60%
2009-02-19	0	12.50	12.50	12.54	12.00	12.64	2,344,334	28,909,755	12.332	5.867	5.867	5.886	5.633	5.933	4,994,351	5.7885	2.63%
2009-02-18	0	12.18	12.16	12.18	11.80	12.42	1,729,212	20,952,738	12.117	5.717	5.708	5.717	5.539	5.830	3,683,900	5.6877	0.16%
2009-02-17	0	12.16	12.16	12.18	12.08	12.28	2,022,600	24,580,720	12.153	5.708	5.708	5.717	5.670	5.764	4,308,931	5.7046	-0.98%
2009-02-16	0	12.28	12.24	12.28	12.16	12.34	1,651,804	20,262,529	12.267	5.764	5.745	5.764	5.708	5.792	3,518,990	5.7581	-0.49%
2009-02-13	0	12.34	12.30	12.34	12.20	12.46	1,325,710	16,328,681	12.317	5.792	5.774	5.792	5.727	5.849	2,824,282	5.7815	0.65%
2009-02-12	0	12.26	12.24	12.26	12.16	12.36	1,167,000	14,289,640	12.245	5.755	5.745	5.755	5.708	5.802	2,486,168	5.7477	0.33%
2009-02-11	0	12.22	12.22	12.24	12.16	12.42	1,357,604	16,606,462	12.232	5.736	5.736	5.745	5.708	5.830	2,892,229	5.7418	-1.77%
2009-02-10	0	12.44	12.42	12.48	12.32	12.48	1,171,311	14,527,615	12.403	5.839	5.830	5.858	5.783	5.858	2,495,352	5.8219	0.32%
2009-02-09	0	12.40	12.40	12.42	12.20	12.52	2,086,000	25,685,500	12.313	5.821	5.821	5.830	5.727	5.877	4,443,998	5.7798	0.00%
2009-02-06	0	12.40	12.40	12.48	12.20	12.54	2,626,372	32,383,976	12.330	5.821	5.821	5.858	5.727	5.886	5,595,202	5.7878	-1.12%
2009-02-05	0	12.54	12.50	12.54	12.40	12.66	479,000	5,993,480	12.512	5.886	5.867	5.886	5.821	5.943	1,020,458	5.8733	1.13%
2009-02-04	0	12.40	12.40	12.46	12.30	12.60	1,222,007	15,153,724	12.401	5.821	5.821	5.849	5.774	5.914	2,603,354	5.8208	-0.16%
2009-02-03	0	12.42	12.30	12.42	12.26	12.60	819,262	10,148,829	12.388	5.830	5.774	5.830	5.755	5.914	1,745,349	5.8148	0.65%
2009-02-02	0	12.34	12.34	12.38	12.18	12.50	2,501,262	30,677,395	12.265	5.792	5.792	5.811	5.717	5.867	5,328,669	5.7570	-2.83%
2009-01-30	0	12.70	12.70	12.74	12.06	12.70	2,155,742	26,991,989	12.521	5.961	5.961	5.980	5.661	5.961	4,592,576	5.8773	4.44%
2009-01-29	0	12.16	12.16	12.20	11.98	12.40	2,436,620	29,734,180	12.203	5.708	5.708	5.727	5.623	5.821	5,190,956	5.7281	2.53%
2009-01-23	0	11.86	11.86	11.92	11.70	12.10	1,920,600	22,815,385	11.879	5.567	5.567	5.595	5.492	5.680	4,091,631	5.5761	-1.33%
2009-01-22	0	12.02	12.00	12.02	12.00	12.22	1,524,730	18,432,839	12.089	5.642	5.633	5.642	5.633	5.736	3,248,273	5.6747	0.33%
2009-01-21	0	11.98	11.92	11.98	11.82	12.80	2,409,324	29,280,624	12.153	5.623	5.595	5.623	5.548	6.008	5,132,805	5.7046	-5.97%
2009-01-20	0	12.74	12.52	12.74	12.40	12.76	879,719	11,052,605	12.564	5.980	5.877	5.980	5.821	5.990	1,874,147	5.8974	-0.16%
2009-01-19	0	12.76	12.74	12.76	12.72	12.90	427,000	5,458,240	12.783	5.990	5.980	5.990	5.971	6.055	909,677	6.0002	-0.31%
2009-01-16	0	12.80	12.80	12.88	12.60	13.26	2,128,000	27,287,720	12.823	6.008	6.008	6.046	5.914	6.224	4,533,475	6.0192	-0.62%
2009-01-15	0	12.88	12.86	12.88	12.50	12.92	1,350,000	17,270,020	12.793	6.046	6.036	6.046	5.867	6.065	2,876,029	6.0048	0.00%
2009-01-14	0	12.88	12.88	12.90	12.84	13.20	844,100	10,912,056	12.927	6.046	6.046	6.055	6.027	6.196	1,798,264	6.0681	-0.16%
2009-01-13	0	12.90	12.84	12.90	12.64	13.26	1,055,260	13,584,688	12.873	6.055	6.027	6.055	5.933	6.224	2,248,118	6.0427	0.47%
2009-01-12	0	12.84	12.84	12.90	12.60	13.00	1,023,000	13,094,480	12.800	6.027	6.027	6.055	5.914	6.102	2,179,391	6.0083	-1.08%
2009-01-09	0	12.98	12.98	13.26	12.92	13.82	1,250,000	16,829,500	13.464	6.093	6.093	6.224	6.065	6.487	2,662,990	6.3198	-2.99%
2009-01-08	0	13.38	13.20	13.38	13.08	14.02	1,435,297	19,149,722	13.342	6.281	6.196	6.281	6.140	6.581	3,057,746	6.2627	-4.29%
2009-01-07	0	13.98	13.98	14.10	13.98	14.50	1,538,136	21,804,810	14.176	6.562	6.562	6.618	6.562	6.806	3,276,833	6.6542	1.45%
2009-01-06	0	13.78	13.76	13.78	13.24	13.84	1,073,000	14,647,040	13.651	6.468	6.459	6.468	6.215	6.496	2,285,911	6.4075	4.08%
2009-01-05	0	13.24	13.22	13.24	12.90	13.36	1,797,000	23,651,380	13.162	6.215	6.205	6.215	6.055	6.271	3,828,315	6.1780	3.92%
2009-01-02	0	12.74	12.74	12.80	12.42	12.82	708,163	8,964,997	12.660	5.980	5.980	6.008	5.830	6.018	1,508,665	5.9423	1.76%
2008-12-31	0	12.52	12.36	12.52	12.20	12.52	1,064,591	13,209,782	12.408	5.877	5.802	5.877	5.727	5.877	2,267,996	5.8244	0.97%
2008-12-30	0	12.40	12.30	12.40	12.34	12.68	931,314	11,584,282	12.439	5.821	5.774	5.821	5.792	5.952	1,984,064	5.8387	0.00%
2008-12-29	0	12.40	12.40	12.46	12.14	12.62	1,584,286	19,578,143	12.358	5.821	5.821	5.849	5.698	5.924	3,375,151	5.8007	0.16%
2008-12-24	0	12.38	12.36	12.38	12.26	12.52	1,048,443	12,998,513	12.398	5.811	5.802	5.811	5.755	5.877	2,233,595	5.8195	-2.21%
2008-12-23	0	12.66	12.50	12.66	12.50	13.06	923,699	11,651,304	12.614	5.943	5.867	5.943	5.867	6.130	1,967,841	5.9209	-3.21%
2008-12-22	0	13.08	12.86	13.08	12.60	13.14	1,793,066	23,194,261	12.936	6.140	6.036	6.140	5.914	6.168	3,819,934	6.0719	0.00%
2008-12-19	0	13.08	13.00	13.08	12.70	13.20	2,528,667	32,986,791	13.045	6.140	6.102	6.140	5.961	6.196	5,387,052	6.1233	1.87%
2008-12-18	0	12.84	12.84	12.88	12.48	12.84	2,287,200	29,009,636	12.683	6.027	6.027	6.046	5.858	6.027	4,872,633	5.9536	2.56%
2008-12-17	0	12.52	12.48	12.52	12.48	12.82	2,285,623	28,684,972	12.550	5.877	5.858	5.877	5.858	6.018	4,869,273	5.8910	-0.16%
2008-12-16	0	12.54	12.52	12.58	12.50	13.18	1,414,950	17,851,957	12.617	5.886	5.877	5.905	5.867	6.187	3,014,398	5.9222	-4.86%
2008-12-15	0	13.18	13.00	13.20	12.80	13.18	1,274,000	16,563,350	13.001	6.187	6.102	6.196	6.008	6.187	2,714,120	6.1027	2.97%
2008-12-12	0	12.80	12.64	12.80	12.22	13.26	1,218,000	15,579,436	12.791	6.008	5.933	6.008	5.736	6.224	2,594,818	6.0041	-3.61%
2008-12-11	0	13.28	13.28	13.40	12.66	13.46	1,103,394	14,459,093	13.104	6.234	6.234	6.290	5.943	6.318	2,350,662	6.1511	3.27%
2008-12-10	0	12.86	12.86	12.96	12.10	12.92	1,095,392	13,804,960	12.603	6.036	6.036	6.083	5.680	6.065	2,333,615	5.9157	4.89%
2008-12-09	0	12.26	12.26	12.36	12.20	12.70	1,110,000	13,808,100	12.440	5.755	5.755	5.802	5.727	5.961	2,364,735	5.8392	-0.97%
2008-12-08	0	12.38	12.38	12.50	11.90	13.54	1,795,070	22,416,029	12.488	5.811	5.811	5.867	5.586	6.356	3,824,203	5.8616	5.45%
2008-12-05	0	11.74	11.74	11.90	11.32	12.30	1,557,028	18,363,346	11.794	5.511	5.511	5.586	5.314	5.774	3,317,080	5.5360	4.82%
2008-12-04	0	11.20	11.10	11.20	11.10	11.48	857,017	9,665,375	11.278	5.257	5.210	5.257	5.210	5.389	1,825,782	5.2938	-0.88%
2008-12-03	0	11.30	11.22	11.30	11.16	11.78	3,023,464	34,439,455	11.391	5.304	5.267	5.304	5.238	5.529	6,441,164	5.3468	-2.42%
2008-12-02	0	11.58	11.58	11.68	11.00	11.94	2,265,932	26,455,703	11.675	5.436	5.436	5.483	5.163	5.605	4,827,324	5.4804	-6.01%
2008-12-01	0	12.32	12.32	12.34	12.04	12.44	1,643,079	20,056,807	12.207	5.783	5.783	5.792	5.652	5.839	3,500,403	5.7299	0.98%
2008-11-28	0	12.20	12.02	12.20	11.34	12.20	1,065,558	12,588,014	11.814	5.727	5.642	5.727	5.323	5.727	2,270,056	5.5452	4.45%
2008-11-27	0	11.68	11.52	11.68	11.20	11.86	1,302,030	15,050,256	11.559	5.483	5.407	5.483	5.257	5.567	2,773,835	5.4258	3.55%
2008-11-26	0	11.28	11.16	11.28	10.70	11.28	1,649,382	18,214,290	11.043	5.295	5.238	5.295	5.023	5.295	3,513,831	5.1836	4.83%
2008-11-25	0	10.76	10.76	10.78	10.72	11.32	2,951,370	32,253,737	10.928	5.051	5.051	5.060	5.032	5.314	6,287,576	5.1298	0.56%
2008-11-24	0	10.70	10.70	10.78	10.20	11.18	1,294,622	13,965,638	10.787	5.023	5.023	5.060	4.788	5.248	2,758,053	5.0636	0.94%
2008-11-21	0	10.60	10.58	10.60	10.04	10.90	2,951,072	30,567,948	10.358	4.976	4.966	4.976	4.713	5.116	6,286,941	4.8621	-2.75%
2008-11-20	0	10.90	10.78	10.90	10.48	11.40	2,778,827	30,237,430	10.881	5.116	5.060	5.116	4.919	5.351	5,919,991	5.1077	-0.37%
2008-11-19	0	10.94	10.94	11.00	10.68	11.50	3,030,000	33,079,160	10.917	5.135	5.135	5.163	5.013	5.398	6,455,088	5.1245	-3.19%
2008-11-18	0	11.30	11.20	11.30	10.50	12.10	2,340,800	26,552,472	11.343	5.304	5.257	5.304	4.929	5.680	4,986,822	5.3245	-5.83%
2008-11-17	0	12.00	11.96	12.00	11.70	13.00	1,943,000	23,481,560	12.085	5.633	5.614	5.633	5.492	6.102	4,139,352	5.6728	-4.31%
2008-11-14	0	12.54	12.50	12.54	12.22	12.86	733,602	9,170,380	12.500	5.886	5.867	5.886	5.736	6.036	1,562,860	5.8677	3.13%
2008-11-13	0	12.16	12.16	12.30	11.86	12.48	1,925,272	23,276,830	12.090	5.708	5.708	5.774	5.567	5.858	4,101,584	5.6751	-1.46%
2008-11-12	0	12.34	12.34	12.44	11.80	12.50	1,653,810	20,156,896	12.188	5.792	5.792	5.839	5.539	5.867	3,523,264	5.7211	2.15%
2008-11-11	0	12.08	12.08	12.22	12.02	12.46	2,024,655	24,815,640	12.257	5.670	5.670	5.736	5.642	5.849	4,313,309	5.7533	-7.08%
2008-11-10	0	13.00	13.00	13.28	12.90	13.72	1,069,504	14,087,567	13.172	6.102	6.102	6.234	6.055	6.440	2,278,463	6.1829	-1.07%
2008-11-07	0	13.14	12.90	13.14	12.12	13.14	1,232,000	15,599,992	12.662	6.168	6.055	6.168	5.689	6.168	2,624,643	5.9437	7.18%
2008-11-06	0	12.26	12.26	12.70	11.70	12.90	2,659,010	33,298,758	12.523	5.755	5.755	5.961	5.492	6.055	5,664,734	5.8783	-5.40%
2008-11-05	0	12.96	12.96	13.08	12.72	13.34	2,254,031	29,222,686	12.965	6.083	6.083	6.140	5.971	6.262	4,801,970	6.0856	2.86%
2008-11-04	0	12.60	12.24	12.60	11.92	12.68	2,120,154	25,866,194	12.200	5.914	5.745	5.914	5.595	5.952	4,516,760	5.7267	-0.63%
2008-11-03	0	12.68	12.34	12.68	11.92	12.80	3,640,042	44,325,300	12.177	5.952	5.792	5.952	5.595	6.008	7,754,717	5.7159	7.09%
2008-10-31	0	11.84	11.84	11.96	11.20	12.26	4,258,670	49,437,348	11.609	5.558	5.558	5.614	5.257	5.755	9,072,637	5.4491	1.37%
2008-10-30	0	11.68	11.68	11.70	11.32	12.44	4,665,986	54,346,294	11.647	5.483	5.483	5.492	5.314	5.839	9,940,380	5.4672	3.36%
2008-10-29	0	11.30	11.10	11.30	11.22	12.08	3,395,958	39,743,818	11.703	5.304	5.210	5.304	5.267	5.670	7,234,722	5.4935	-3.58%
2008-10-28	0	11.72	11.70	11.72	10.02	11.86	2,387,017	27,046,353	11.331	5.501	5.492	5.501	4.703	5.567	5,085,282	5.3186	3.72%
2008-10-27	0	11.30	11.28	11.34	10.20	12.50	2,237,984	26,242,302	11.726	5.304	5.295	5.323	4.788	5.867	4,767,784	5.5041	-8.87%
2008-10-24	0	12.40	12.40	12.60	12.18	13.94	2,135,845	27,711,242	12.974	5.821	5.821	5.914	5.717	6.543	4,550,188	6.0901	-9.09%
2008-10-23	0	13.64	13.60	13.98	13.60	14.46	1,080,020	14,971,790	13.863	6.403	6.384	6.562	6.384	6.787	2,300,866	6.5070	-6.58%
2008-10-22	0	14.60	14.46	14.60	14.12	14.78	3,930,678	56,961,031	14.491	6.853	6.787	6.853	6.628	6.938	8,373,886	6.8022	-1.88%
2008-10-21	0	14.88	14.74	14.88	14.44	15.50	2,178,039	32,451,072	14.899	6.985	6.919	6.985	6.778	7.276	4,640,077	6.9936	-2.75%
2008-10-20	0	15.30	15.14	15.30	14.94	15.80	2,830,694	42,913,732	15.160	7.182	7.107	7.182	7.013	7.416	6,030,488	7.1161	0.79%
2008-10-17	0	15.18	15.16	15.18	14.86	15.60	2,798,861	42,563,149	15.207	7.125	7.116	7.125	6.975	7.323	5,962,672	7.1383	2.29%
2008-10-16	0	14.84	14.84	14.94	14.80	15.20	4,503,694	67,437,485	14.974	6.966	6.966	7.013	6.947	7.135	9,594,635	7.0287	-4.87%
2008-10-15	0	15.60	15.24	15.60	14.96	15.80	3,126,212	47,957,280	15.340	7.323	7.154	7.323	7.022	7.416	6,660,058	7.2007	0.65%
2008-10-14	0	15.50	15.30	15.50	14.56	15.52	4,004,654	60,633,398	15.141	7.276	7.182	7.276	6.834	7.285	8,531,484	7.1070	5.44%
2008-10-13	0	14.70	14.70	14.80	13.22	14.70	4,059,146	56,742,077	13.979	6.900	6.900	6.947	6.205	6.900	8,647,573	6.5616	5.00%
2008-10-10	0	14.00	14.00	14.08	13.20	14.12	4,263,701	59,073,029	13.855	6.572	6.572	6.609	6.196	6.628	9,083,355	6.5034	-5.79%
2008-10-09	0	14.86	14.86	14.96	14.00	14.98	4,441,345	65,474,516	14.742	6.975	6.975	7.022	6.572	7.032	9,461,807	6.9199	3.19%
2008-10-08	0	14.40	14.00	14.40	13.82	16.06	4,904,921	74,088,398	15.105	6.759	6.572	6.759	6.487	7.539	10,449,405	7.0902	-15.29%
2008-10-06	0	17.00	16.84	17.00	16.40	17.60	2,427,558	41,247,598	16.991	7.980	7.905	7.980	7.698	8.261	5,171,651	7.9757	-5.45%
2008-10-03	0	17.98	17.60	17.98	17.80	18.76	2,268,601	41,517,924	18.301	8.440	8.261	8.440	8.355	8.806	4,833,010	8.5905	-6.16%
2008-10-02	0	19.16	18.98	19.18	18.84	20.65	5,926,113	114,370,117	19.299	8.994	8.909	9.003	8.843	9.693	12,624,945	9.0591	-4.10%
2008-09-30	0	19.98	19.98	20.50	18.92	20.80	4,101,298	81,519,041	19.876	9.379	9.379	9.623	8.881	9.763	8,737,373	9.3299	-0.10%
2008-09-29	0	20.00	19.92	20.00	19.88	20.30	2,335,033	46,541,152	19.932	9.388	9.350	9.388	9.332	9.529	4,974,536	9.3559	-1.72%
2008-09-26	0	20.35	20.35	20.45	20.00	20.50	1,915,812	38,962,731	20.337	9.552	9.552	9.599	9.388	9.623	4,081,431	9.5463	0.25%
2008-09-25	0	20.30	20.20	20.30	19.90	20.30	1,734,068	34,837,797	20.090	9.529	9.482	9.529	9.341	9.529	3,694,245	9.4303	2.01%
2008-09-24	0	19.90	19.80	19.90	19.48	19.92	3,076,863	60,794,091	19.758	9.341	9.294	9.341	9.144	9.350	6,554,925	9.2746	2.47%
2008-09-23	0	19.42	19.42	19.70	19.34	20.00	2,597,564	51,266,864	19.737	9.116	9.116	9.247	9.078	9.388	5,533,830	9.2643	-3.86%
2008-09-22	0	20.20	20.20	20.30	19.72	20.40	1,850,161	37,106,123	20.056	9.482	9.482	9.529	9.257	9.576	3,941,569	9.4140	1.00%
2008-09-19	0	20.00	20.00	20.50	19.62	20.45	3,073,819	61,596,165	20.039	9.388	9.388	9.623	9.210	9.599	6,548,440	9.4062	1.94%
2008-09-18	0	19.62	19.60	19.62	18.10	20.45	3,597,001	69,983,802	19.456	9.210	9.200	9.210	8.496	9.599	7,663,023	9.1327	-4.76%
2008-09-17	0	20.60	20.60	20.65	20.35	21.35	2,172,635	45,008,739	20.716	9.670	9.670	9.693	9.552	10.02	4,628,565	9.7241	-0.96%
2008-09-16	0	20.80	20.80	21.00	20.25	22.90	2,927,502	62,170,791	21.237	9.763	9.763	9.857	9.505	10.75	6,236,727	9.9685	-2.12%
2008-09-12	0	21.25	21.10	21.25	20.70	21.25	2,376,182	49,877,570	20.991	9.975	9.904	9.975	9.717	9.975	5,062,200	9.8529	2.66%
2008-09-11	0	20.70	20.65	20.70	20.65	21.30	2,200,771	45,709,509	20.770	9.717	9.693	9.717	9.693	9.998	4,688,505	9.7493	-1.66%
2008-09-10	0	21.05	21.00	21.05	20.85	21.30	2,744,350	57,645,023	21.005	9.881	9.857	9.881	9.787	9.998	5,846,542	9.8597	-1.17%
2008-09-09	0	21.30	21.30	21.40	20.95	21.45	878,000	18,602,100	21.187	9.998	9.998	10.05	9.834	10.07	1,870,484	9.9451	0.00%
2008-09-08	0	21.30	21.30	21.35	20.80	21.30	1,511,235	31,957,828	21.147	9.998	9.998	10.02	9.763	9.998	3,219,523	9.9263	2.90%
2008-09-05	0	20.70	20.40	20.70	20.05	20.90	2,829,507	57,973,762	20.489	9.717	9.576	9.717	9.411	9.810	6,027,960	9.6175	0.73%
2008-09-04	0	20.55	20.55	20.70	20.55	21.15	1,396,543	28,998,907	20.765	9.646	9.646	9.717	9.646	9.928	2,975,184	9.7469	-3.29%
2008-09-03	0	21.25	21.10	21.25	20.65	21.50	2,705,246	57,255,566	21.165	9.975	9.904	9.975	9.693	10.09	5,763,235	9.9346	2.41%
2008-09-02	0	20.75	20.75	20.80	20.60	21.50	1,792,000	37,412,200	20.877	9.740	9.740	9.763	9.670	10.09	3,817,663	9.7998	-3.04%
2008-09-01	0	21.40	21.25	21.40	21.25	21.65	349,861	7,509,388	21.464	10.05	9.975	10.05	9.975	10.16	745,341	10.075	-0.47%
2008-08-29	0	21.50	21.50	21.60	20.70	21.65	2,327,726	49,873,073	21.426	10.09	10.09	10.14	9.717	10.16	4,958,969	10.057	4.37%
2008-08-28	0	20.60	20.60	20.80	20.60	21.30	1,071,000	22,296,050	20.818	9.670	9.670	9.763	9.670	9.998	2,281,650	9.7719	-1.90%
2008-08-27	0	21.00	21.00	21.20	20.70	21.25	1,930,558	40,492,072	20.974	9.857	9.857	9.951	9.717	9.975	4,112,846	9.8453	1.45%
2008-08-26	0	20.70	20.70	20.80	20.50	20.90	956,000	19,832,850	20.746	9.717	9.717	9.763	9.623	9.810	2,036,655	9.7380	-0.48%
2008-08-25	0	20.80	20.80	21.20	20.50	21.20	2,034,800	42,319,890	20.798	9.763	9.763	9.951	9.623	9.951	4,334,922	9.7625	1.46%
2008-08-21	0	20.50	20.40	20.50	20.25	21.15	4,392,000	90,939,894	20.706	9.623	9.576	9.623	9.505	9.928	9,356,683	9.7192	-2.84%
2008-08-20	0	21.10	21.10	21.15	20.95	22.00	3,988,023	84,455,351	21.177	9.904	9.904	9.928	9.834	10.33	8,496,053	9.9405	-1.17%
2008-08-19	0	21.35	21.35	21.40	21.35	22.10	2,582,200	56,046,480	21.705	10.02	10.02	10.05	10.02	10.37	5,501,099	10.188	-2.95%
2008-08-18	0	22.00	22.00	22.15	22.00	22.90	2,608,000	58,691,090	22.504	10.33	10.33	10.40	10.33	10.75	5,556,063	10.563	-4.35%
2008-08-15	0	23.00	22.95	23.00	22.70	23.40	3,209,946	73,968,199	23.043	10.80	10.77	10.80	10.66	10.98	6,838,444	10.817	3.09%
2008-08-14	0	22.45	22.45	22.55	22.35	22.80	1,958,207	44,083,516	22.512	10.47	10.47	10.52	10.43	10.64	4,197,928	10.501	-1.54%
2008-08-13	0	22.80	22.55	22.80	22.35	22.85	3,010,097	67,987,683	22.587	10.64	10.52	10.64	10.43	10.66	6,452,928	10.536	1.33%
2008-08-12	0	22.50	22.45	22.50	22.10	22.50	1,156,800	25,970,165	22.450	10.50	10.47	10.50	10.31	10.50	2,479,903	10.472	0.22%
2008-08-11	0	22.45	22.30	22.45	22.10	22.50	2,073,341	46,406,049	22.382	10.47	10.40	10.47	10.31	10.50	4,444,747	10.441	0.90%
2008-08-08	0	22.25	22.25	22.30	21.95	22.40	1,889,227	41,899,927	22.178	10.38	10.38	10.40	10.24	10.45	4,050,051	10.346	0.68%
2008-08-07	0	22.10	22.10	22.35	22.10	22.50	3,347,005	74,862,282	22.367	10.31	10.31	10.43	10.31	10.50	7,175,178	10.434	2.31%
2008-08-05	0	21.60	21.60	21.90	21.60	22.00	1,264,852	27,601,873	21.822	10.08	10.08	10.22	10.08	10.26	2,711,540	10.179	-0.46%
2008-08-04	0	21.70	21.70	21.95	21.70	22.45	1,831,000	40,115,752	21.909	10.12	10.12	10.24	10.12	10.47	3,925,226	10.220	-3.56%
2008-08-01	0	22.50	22.35	22.50	22.15	22.50	1,232,460	27,587,702	22.384	10.50	10.43	10.50	10.33	10.50	2,642,100	10.442	0.67%
2008-07-31	0	22.35	22.35	22.45	22.05	22.50	1,952,006	43,691,470	22.383	10.43	10.43	10.47	10.29	10.50	4,184,634	10.441	0.68%
2008-07-30	0	22.20	22.20	22.25	22.10	22.45	731,272	16,263,412	22.240	10.36	10.36	10.38	10.31	10.47	1,567,672	10.374	0.91%
2008-07-29	0	22.00	22.00	22.05	21.70	22.25	751,585	16,607,283	22.096	10.26	10.26	10.29	10.12	10.38	1,611,219	10.307	-1.35%
2008-07-28	0	22.30	22.30	22.45	22.05	22.50	922,960	20,595,819	22.315	10.40	10.40	10.47	10.29	10.50	1,978,606	10.409	-0.22%
2008-07-25	0	22.35	22.35	22.45	21.55	22.50	1,852,414	41,408,606	22.354	10.43	10.43	10.47	10.05	10.50	3,971,133	10.427	1.13%
2008-07-24	0	22.10	22.10	22.15	21.80	22.30	915,168	20,234,498	22.110	10.31	10.31	10.33	10.17	10.40	1,961,901	10.314	1.14%
2008-07-23	0	21.85	21.85	22.30	21.85	22.55	2,109,438	46,874,061	22.221	10.19	10.19	10.40	10.19	10.52	4,522,131	10.365	-1.35%
2008-07-22	0	22.15	22.00	22.15	21.70	22.15	541,000	11,890,572	21.979	10.33	10.26	10.33	10.12	10.33	1,159,775	10.252	-0.45%
2008-07-21	0	22.25	21.85	22.25	21.80	22.50	1,585,930	35,141,678	22.158	10.38	10.19	10.38	10.17	10.50	3,399,855	10.336	2.77%
2008-07-18	0	21.65	21.40	21.65	21.35	21.90	2,352,762	50,569,869	21.494	10.10	9.982	10.10	9.959	10.22	5,043,759	10.026	-0.92%
2008-07-17	0	21.85	21.80	21.85	21.70	22.50	1,163,000	25,506,700	21.932	10.19	10.17	10.19	10.12	10.50	2,493,194	10.231	-1.58%
2008-07-16	0	22.20	21.90	22.20	21.45	22.20	1,368,687	29,781,184	21.759	10.36	10.22	10.36	10.01	10.36	2,934,138	10.150	1.60%
2008-07-15	0	21.85	21.65	21.85	21.40	22.40	3,026,000	66,065,052	21.832	10.19	10.10	10.19	9.982	10.45	6,487,020	10.184	-0.23%
2008-07-14	0	21.90	21.85	21.90	21.90	22.35	834,091	18,462,503	22.135	10.22	10.19	10.22	10.22	10.43	1,788,092	10.325	-2.01%
2008-07-11	0	22.35	22.30	22.35	21.45	22.50	2,661,109	59,264,272	22.271	10.43	10.40	10.43	10.01	10.50	5,704,781	10.389	4.68%
2008-07-10	0	21.35	21.35	21.55	21.35	21.80	1,473,974	31,718,795	21.519	9.959	9.959	10.05	9.959	10.17	3,159,848	10.038	-0.47%
2008-07-09	0	21.45	21.40	21.45	21.20	22.05	2,510,054	53,894,411	21.471	10.01	9.982	10.01	9.889	10.29	5,380,956	10.016	0.00%
2008-07-08	0	21.45	21.45	21.85	21.45	22.00	2,514,065	54,625,905	21.728	10.01	10.01	10.19	10.01	10.26	5,389,554	10.136	-1.15%
2008-07-07	0	21.70	21.70	21.75	21.20	21.85	975,427	21,098,579	21.630	10.12	10.12	10.15	9.889	10.19	2,091,082	10.090	1.40%
2008-07-04	0	21.40	21.40	21.60	21.10	21.70	452,851	9,711,044	21.444	9.982	9.982	10.08	9.843	10.12	970,804	10.003	1.18%
2008-07-03	0	21.15	21.15	21.45	21.00	21.95	2,001,408	43,186,399	21.578	9.866	9.866	10.01	9.796	10.24	4,290,540	10.065	-0.47%
2008-07-02	0	21.25	21.25	21.65	21.25	22.35	3,050,179	66,882,828	21.928	9.912	9.912	10.10	9.912	10.43	6,538,854	10.229	-0.70%
2008-06-30	0	21.40	21.35	21.40	21.35	21.95	2,521,710	54,263,056	21.518	9.982	9.959	9.982	9.959	10.24	5,405,943	10.038	-2.06%
2008-06-27	0	21.85	21.80	21.90	20.75	22.05	2,710,719	58,836,877	21.705	10.19	10.17	10.22	9.679	10.29	5,811,133	10.125	2.34%
2008-06-26	0	21.35	21.30	21.35	21.10	21.65	1,096,000	23,414,600	21.364	9.959	9.936	9.959	9.843	10.10	2,349,562	9.9655	0.23%
2008-06-25	0	21.30	21.30	21.40	20.80	21.45	2,271,165	48,251,098	21.245	9.936	9.936	9.982	9.703	10.01	4,868,835	9.9102	3.65%
2008-06-24	0	20.55	20.50	20.55	20.55	21.25	3,585,000	73,999,067	20.641	9.586	9.563	9.586	9.586	9.912	7,685,383	9.6285	-0.72%
2008-06-23	0	20.70	20.65	20.70	20.35	20.85	4,979,362	102,399,914	20.565	9.656	9.633	9.656	9.493	9.726	10,674,561	9.5929	-2.82%
2008-06-20	0	21.30	21.30	21.35	21.30	22.35	1,925,794	41,583,915	21.593	9.936	9.936	9.959	9.936	10.43	4,128,442	10.073	-3.18%
2008-06-19	0	22.00	22.00	22.10	21.80	22.20	1,829,448	40,259,398	22.006	10.26	10.26	10.31	10.17	10.36	3,921,899	10.265	-2.00%
2008-06-18	0	22.45	22.25	22.45	22.10	22.50	3,035,000	67,961,950	22.393	10.47	10.38	10.47	10.31	10.50	6,506,314	10.446	0.45%
2008-06-17	0	22.35	22.35	22.50	22.35	22.95	1,598,177	36,079,274	22.575	10.43	10.43	10.50	10.43	10.71	3,426,109	10.531	-0.45%
2008-06-16	0	22.45	22.45	22.50	22.00	23.00	2,398,560	54,290,322	22.635	10.47	10.47	10.50	10.26	10.73	5,141,939	10.558	0.90%
2008-06-13	0	22.25	22.20	22.25	22.00	22.45	1,893,227	42,146,944	22.262	10.38	10.36	10.38	10.26	10.47	4,058,626	10.385	0.68%
2008-06-12	0	22.10	22.05	22.20	21.55	22.25	4,581,480	100,822,503	22.007	10.31	10.29	10.36	10.05	10.38	9,821,598	10.265	-0.90%
2008-06-11	0	22.30	22.30	22.40	21.90	22.40	3,224,450	71,705,556	22.238	10.40	10.40	10.45	10.22	10.45	6,912,450	10.373	0.45%
2008-06-10	0	22.20	22.20	22.25	22.10	22.55	2,853,547	63,352,035	22.201	10.36	10.36	10.38	10.31	10.52	6,117,322	10.356	-3.69%
2008-06-06	0	23.05	23.05	23.10	22.90	23.50	584,000	13,455,850	23.041	10.75	10.75	10.78	10.68	10.96	1,251,956	10.748	-1.07%
2008-06-05	0	23.30	23.30	23.35	23.20	23.50	1,450,880	33,812,420	23.305	10.87	10.87	10.89	10.82	10.96	3,110,340	10.871	0.00%
2008-06-04	0	23.30	23.15	23.30	22.90	23.50	915,000	21,247,200	23.221	10.87	10.80	10.87	10.68	10.96	1,961,541	10.832	1.75%
2008-06-03	0	22.90	22.90	23.10	22.45	23.20	1,584,751	36,208,831	22.848	10.68	10.68	10.78	10.47	10.82	3,397,327	10.658	1.10%
2008-06-02	0	22.65	22.55	22.65	22.25	22.65	1,116,302	24,997,281	22.393	10.57	10.52	10.57	10.38	10.57	2,393,085	10.446	1.80%
2008-05-30	0	22.25	22.25	22.35	22.10	23.00	3,065,559	68,768,374	22.433	10.38	10.38	10.43	10.31	10.73	6,571,825	10.464	-1.77%
2008-05-29	0	22.65	22.65	22.70	22.30	22.80	1,075,168	24,299,004	22.600	10.57	10.57	10.59	10.40	10.64	2,304,903	10.542	0.89%
2008-05-28	0	22.45	22.35	22.45	22.00	22.45	2,059,241	45,918,762	22.299	10.47	10.43	10.47	10.26	10.47	4,414,520	10.402	0.45%
2008-05-27	0	22.35	22.35	22.50	22.30	22.75	534,262	12,023,594	22.505	10.43	10.43	10.50	10.40	10.61	1,145,330	10.498	-0.89%
2008-05-26	0	22.55	22.50	22.55	22.20	22.65	764,827	17,194,683	22.482	10.52	10.50	10.52	10.36	10.57	1,639,606	10.487	-0.22%
2008-05-23	0	22.60	22.60	22.80	22.45	23.05	1,812,531	41,317,735	22.796	10.54	10.54	10.64	10.47	10.75	3,885,633	10.633	0.67%
2008-05-22	0	22.45	22.35	22.45	22.35	22.65	1,761,000	39,539,550	22.453	10.47	10.43	10.47	10.43	10.57	3,775,163	10.474	-1.75%
2008-05-21	0	22.85	22.85	22.95	22.70	23.40	1,704,500	39,066,950	22.920	10.66	10.66	10.71	10.59	10.92	3,654,040	10.691	-2.77%
2008-05-20	0	23.50	23.30	23.50	23.30	23.70	1,039,572	24,404,756	23.476	10.96	10.87	10.96	10.87	11.06	2,228,594	10.951	-0.84%
2008-05-19	0	23.70	23.30	23.70	23.05	23.75	490,580	11,503,993	23.450	11.06	10.87	11.06	10.75	11.08	1,051,686	10.939	1.28%
2008-05-16	0	23.40	23.55	23.60	23.05	23.55	1,356,407	31,610,983	23.305	10.92	10.99	11.01	10.75	10.99	2,907,812	10.871	0.21%
2008-05-15	0	23.35	23.25	23.35	23.05	23.45	1,836,803	42,675,732	23.234	10.89	10.85	10.89	10.75	10.94	3,937,666	10.838	1.52%
2008-05-14	0	23.00	22.85	23.00	22.80	23.10	1,497,994	34,404,059	22.967	10.73	10.66	10.73	10.64	10.78	3,211,341	10.713	-0.22%
2008-05-13	0	23.05	22.90	23.05	22.90	23.25	2,966,056	68,356,023	23.046	10.75	10.68	10.75	10.68	10.85	6,358,515	10.750	1.10%
2008-05-09	0	22.80	22.70	22.80	22.70	23.50	1,687,309	38,772,626	22.979	10.64	10.59	10.64	10.59	10.96	3,617,187	10.719	-2.15%
2008-05-08	0	23.30	23.25	23.35	22.90	23.45	1,404,758	32,651,526	23.244	10.87	10.85	10.89	10.68	10.94	3,011,465	10.842	-0.21%
2008-05-07	0	23.35	22.90	23.35	22.65	23.75	3,657,700	84,246,560	23.033	10.89	10.68	10.89	10.57	11.08	7,841,234	10.744	-1.35%
2008-05-06	0	24.15	23.90	24.20	23.55	24.30	2,803,161	67,177,371	23.965	11.04	10.93	11.06	10.77	11.11	6,131,169	10.957	2.55%
2008-05-05	0	23.55	23.55	23.60	23.45	24.15	2,311,000	54,865,950	23.741	10.77	10.77	10.79	10.72	11.04	5,054,697	10.854	-1.46%
2008-05-02	0	23.90	23.70	23.90	22.80	24.10	4,511,311	105,483,956	23.382	10.93	10.84	10.93	10.42	11.02	9,867,292	10.690	5.75%
2008-04-30	0	22.60	22.45	22.60	22.05	22.70	2,432,000	54,633,390	22.464	10.33	10.26	10.33	10.08	10.38	5,319,353	10.271	1.35%
2008-04-29	0	22.30	22.25	22.30	22.00	22.65	2,751,000	61,018,150	22.180	10.20	10.17	10.20	10.06	10.36	6,017,080	10.141	0.00%
2008-04-28	0	22.30	22.20	22.30	22.05	22.45	1,482,000	32,942,260	22.228	10.20	10.15	10.20	10.08	10.26	3,241,481	10.163	-0.67%
2008-04-25	0	22.45	22.45	22.50	22.25	22.70	1,735,988	38,956,940	22.441	10.26	10.26	10.29	10.17	10.38	3,797,012	10.260	-0.88%
2008-04-24	0	22.65	22.65	22.75	22.50	22.90	2,134,150	48,321,880	22.642	10.36	10.36	10.40	10.29	10.47	4,667,885	10.352	0.22%
2008-04-23	0	22.60	22.55	22.60	22.40	22.80	2,234,976	50,433,628	22.566	10.33	10.31	10.33	10.24	10.42	4,888,415	10.317	-0.44%
2008-04-22	0	22.70	22.55	22.70	22.05	22.80	2,862,000	63,921,770	22.335	10.38	10.31	10.38	10.08	10.42	6,259,863	10.211	1.57%
2008-04-21	0	22.35	22.20	22.35	22.20	22.95	1,478,342	33,307,610	22.530	10.22	10.15	10.22	10.15	10.49	3,233,480	10.301	-0.89%
2008-04-18	0	22.55	22.50	22.80	22.40	23.05	2,788,000	63,388,950	22.736	10.31	10.29	10.42	10.24	10.54	6,098,008	10.395	-1.53%
2008-04-17	0	22.90	22.90	22.95	22.90	23.50	1,070,700	24,733,310	23.100	10.47	10.47	10.49	10.47	10.74	2,341,871	10.561	-2.14%
2008-04-16	0	23.40	23.00	23.40	22.90	23.60	1,461,000	34,156,100	23.379	10.70	10.52	10.70	10.47	10.79	3,195,549	10.689	0.86%
2008-04-15	0	23.20	22.95	23.15	22.75	23.35	2,003,791	46,116,447	23.015	10.61	10.49	10.58	10.40	10.68	4,382,759	10.522	1.98%
2008-04-14	0	22.75	22.75	22.90	22.50	23.25	1,270,000	29,095,444	22.910	10.40	10.40	10.47	10.29	10.63	2,777,787	10.474	-4.01%
2008-04-11	0	23.70	23.25	23.70	22.90	23.85	5,860,495	136,625,173	23.313	10.84	10.63	10.84	10.47	10.90	12,818,273	10.659	3.04%
2008-04-10	0	23.00	22.95	23.00	22.85	23.45	3,681,500	84,602,419	22.980	10.52	10.49	10.52	10.45	10.72	8,052,301	10.507	0.22%
2008-04-09	0	22.95	22.80	22.95	22.70	23.85	1,962,000	45,205,763	23.041	10.49	10.42	10.49	10.38	10.90	4,291,353	10.534	-2.34%
2008-04-08	0	23.50	23.45	23.50	23.00	23.70	1,689,000	39,650,255	23.476	10.74	10.72	10.74	10.52	10.84	3,694,238	10.733	-0.42%
2008-04-07	0	23.60	23.60	23.85	23.45	24.15	2,356,313	55,693,483	23.636	10.79	10.79	10.90	10.72	11.04	5,153,808	10.806	-1.67%
2008-04-03	0	24.00	23.90	24.00	23.15	24.05	2,797,494	66,883,256	23.908	10.97	10.93	10.97	10.58	11.00	6,118,774	10.931	1.48%
2008-04-02	0	23.65	23.60	23.65	23.35	23.85	3,606,924	85,095,763	23.592	10.81	10.79	10.81	10.68	10.90	7,889,186	10.786	3.05%
2008-04-01	0	22.95	22.85	22.90	22.00	23.00	5,791,596	131,010,048	22.621	10.49	10.45	10.47	10.06	10.52	12,667,575	10.342	5.28%
2008-03-31	0	21.80	21.70	21.80	21.65	21.85	1,138,400	24,761,830	21.751	9.967	9.921	9.967	9.898	9.990	2,489,947	9.9447	-0.68%
2008-03-28	0	21.95	21.85	21.90	21.65	22.10	2,719,006	59,382,829	21.840	10.04	9.990	10.01	9.898	10.10	5,947,102	9.9852	-0.23%
2008-03-27	0	22.00	21.85	22.00	21.65	22.10	2,650,843	57,857,947	21.826	10.06	9.990	10.06	9.898	10.10	5,798,014	9.9789	-1.57%
2008-03-26	0	22.35	22.30	22.35	22.05	22.40	3,627,561	80,709,626	22.249	10.22	10.20	10.22	10.08	10.24	7,934,324	10.172	0.45%
2008-03-25	0	22.25	22.45	22.50	21.25	22.45	3,179,080	70,104,624	22.052	10.17	10.26	10.29	9.715	10.26	6,953,391	10.082	4.71%
2008-03-20	0	21.25	21.00	21.25	20.90	22.20	4,371,637	92,883,332	21.247	9.715	9.601	9.715	9.555	10.15	9,561,792	9.7140	-3.41%
2008-03-19	0	22.00	21.85	22.05	21.30	22.20	5,172,794	113,079,208	21.860	10.06	9.990	10.08	9.738	10.15	11,314,110	9.9945	4.51%
2008-03-18	0	21.05	21.05	21.30	20.90	21.80	5,905,817	125,765,020	21.295	9.624	9.624	9.738	9.555	9.967	12,917,403	9.7361	0.00%
2008-03-17	0	21.05	21.00	21.35	20.80	22.00	4,785,512	101,627,687	21.237	9.624	9.601	9.761	9.510	10.06	10,467,034	9.7093	-4.97%
2008-03-14	0	22.15	22.15	22.20	21.50	22.35	4,123,044	90,244,704	21.888	10.13	10.13	10.15	9.830	10.22	9,018,061	10.007	3.26%
2008-03-13	0	21.45	21.40	21.45	21.30	22.15	2,544,410	54,700,269	21.498	9.807	9.784	9.807	9.738	10.13	5,565,220	9.8290	-2.94%
2008-03-12	0	22.10	22.05	22.10	21.80	22.40	1,967,028	43,300,913	22.013	10.10	10.08	10.10	9.967	10.24	4,302,350	10.064	1.38%
2008-03-11	0	21.80	21.55	21.80	21.00	21.85	2,571,010	55,098,560	21.431	9.967	9.853	9.967	9.601	9.990	5,623,400	9.7981	3.81%
2008-03-10	0	21.00	20.95	21.00	20.45	21.35	3,326,427	69,196,635	20.802	9.601	9.578	9.601	9.350	9.761	7,275,674	9.5107	-0.24%
2008-03-07	0	21.05	21.00	21.05	20.90	21.50	4,635,000	97,730,200	21.085	9.624	9.601	9.624	9.555	9.830	10,137,829	9.6402	-0.24%
2008-03-06	0	21.10	21.00	21.10	20.95	21.75	2,164,166	46,098,631	21.301	9.647	9.601	9.647	9.578	9.944	4,733,537	9.7387	-0.24%
2008-03-05	0	21.15	21.30	21.45	20.90	21.85	3,809,901	81,594,355	21.416	9.670	9.738	9.807	9.555	9.990	8,333,144	9.7915	-3.42%
2008-03-04	0	21.90	21.80	21.90	21.60	22.40	2,480,413	54,410,242	21.936	10.01	9.967	10.01	9.875	10.24	5,425,243	10.029	0.23%
2008-03-03	0	21.85	21.80	21.90	21.50	22.65	3,858,393	85,488,288	22.156	9.990	9.967	10.01	9.830	10.36	8,439,208	10.130	0.00%
2008-02-29	0	21.85	21.80	21.85	21.25	22.10	1,555,698	33,788,078	21.719	9.990	9.967	9.990	9.715	10.10	3,402,675	9.9299	0.46%
2008-02-28	0	21.75	21.75	21.80	21.25	21.85	2,758,213	59,705,913	21.647	9.944	9.944	9.967	9.715	9.990	6,032,857	9.8968	2.59%
2008-02-27	0	21.20	21.20	21.30	20.80	21.55	3,163,415	67,393,595	21.304	9.693	9.693	9.738	9.510	9.853	6,919,128	9.7402	1.44%
2008-02-26	0	20.90	20.80	20.95	20.20	20.95	3,186,250	65,666,188	20.609	9.555	9.510	9.578	9.235	9.578	6,969,074	9.4225	4.24%
2008-02-25	0	20.05	20.05	20.10	19.80	20.50	3,250,000	65,019,630	20.006	9.167	9.167	9.190	9.053	9.373	7,108,510	9.1467	-1.96%
2008-02-22	0	20.45	20.45	20.50	20.00	20.50	1,782,160	36,127,766	20.272	9.350	9.350	9.373	9.144	9.373	3,898,001	9.2683	-0.73%
2008-02-21	0	20.60	20.55	20.60	20.55	21.25	1,838,241	38,293,331	20.832	9.418	9.395	9.418	9.395	9.715	4,020,663	9.5241	-2.14%
2008-02-20	0	21.05	21.05	21.10	20.75	21.30	2,202,693	46,301,421	21.020	9.624	9.624	9.647	9.487	9.738	4,817,805	9.6105	1.20%
2008-02-19	0	20.80	20.80	20.85	20.60	21.10	3,621,317	75,472,489	20.841	9.510	9.510	9.533	9.418	9.647	7,920,667	9.5286	0.48%
2008-02-18	0	20.70	20.60	20.70	20.50	21.50	3,643,004	75,772,531	20.799	9.464	9.418	9.464	9.373	9.830	7,968,102	9.5095	-2.82%
2008-02-15	0	21.30	21.25	21.30	20.85	21.50	1,448,313	30,778,902	21.252	9.738	9.715	9.738	9.533	9.830	3,167,799	9.7162	0.71%
2008-02-14	0	21.15	21.10	21.15	20.85	21.50	5,260,700	111,619,250	21.218	9.670	9.647	9.670	9.533	9.830	11,506,381	9.7006	1.20%
2008-02-13	0	20.90	20.85	20.90	20.80	21.30	2,300,561	48,157,829	20.933	9.555	9.533	9.555	9.510	9.738	5,031,865	9.5706	0.97%
2008-02-12	0	20.70	20.65	20.70	20.50	21.00	2,441,287	50,518,536	20.693	9.464	9.441	9.464	9.373	9.601	5,339,666	9.4610	0.24%
2008-02-11	0	20.65	20.60	20.70	20.50	21.50	3,175,000	66,012,850	20.791	9.441	9.418	9.464	9.373	9.830	6,944,467	9.5058	-3.50%
2008-02-06	0	21.40	21.35	21.50	21.35	22.05	2,120,811	46,016,436	21.698	9.784	9.761	9.830	9.761	10.08	4,638,710	9.9201	-3.60%
2008-02-05	0	22.20	22.20	22.25	21.85	22.40	3,026,001	67,056,072	22.160	10.15	10.15	10.17	9.990	10.24	6,618,572	10.132	0.00%
2008-02-04	0	22.20	22.15	22.40	21.90	22.60	4,359,403	96,475,706	22.130	10.15	10.13	10.24	10.01	10.33	9,535,034	10.118	1.14%
2008-02-01	0	21.95	21.80	21.95	21.80	23.30	5,176,076	114,807,155	22.180	10.04	9.967	10.04	9.967	10.65	11,321,289	10.141	-3.94%
2008-01-31	0	22.85	22.85	22.90	21.50	24.00	3,833,409	89,245,518	23.281	10.45	10.45	10.47	9.830	10.97	8,384,562	10.644	-3.38%
2008-01-30	0	23.65	23.55	23.65	23.55	24.60	1,266,501	30,229,854	23.869	10.81	10.77	10.81	10.77	11.25	2,770,134	10.913	-1.87%
2008-01-29	0	24.10	24.00	24.15	23.80	24.20	2,252,481	54,159,864	24.045	11.02	10.97	11.04	10.88	11.06	4,926,703	10.993	0.63%
2008-01-28	0	23.95	23.90	23.95	23.70	24.70	3,658,873	88,039,120	24.062	10.95	10.93	10.95	10.84	11.29	8,002,811	11.001	-5.15%
2008-01-25	0	25.25	25.40	25.45	24.10	25.40	4,531,574	111,019,638	24.499	11.54	11.61	11.64	11.02	11.61	9,911,612	11.201	6.32%
2008-01-24	0	23.75	23.80	24.00	23.50	24.95	7,598,483	185,919,223	24.468	10.86	10.88	10.97	10.74	11.41	16,619,659	11.187	0.00%
2008-01-23	0	23.75	23.30	23.75	22.50	24.45	7,482,904	173,457,600	23.181	10.86	10.65	10.86	10.29	11.18	16,366,861	10.598	9.95%
2008-01-22	0	21.60	21.60	21.70	21.20	21.80	3,607,569	77,999,855	21.621	9.875	9.875	9.921	9.693	9.967	7,890,597	9.8852	-4.85%
2008-01-21	0	22.70	22.70	22.95	22.65	23.90	2,264,000	52,831,350	23.335	10.38	10.38	10.49	10.36	10.93	4,951,897	10.669	-5.22%
2008-01-18	0	23.95	23.95	24.00	23.00	24.00	1,939,569	45,644,653	23.533	10.95	10.95	10.97	10.52	10.97	4,242,291	10.759	-0.21%
2008-01-17	0	24.00	24.00	24.05	22.70	24.65	5,204,713	123,294,886	23.689	10.97	10.97	11.00	10.38	11.27	11,383,924	10.831	-1.44%
2008-01-16	0	24.35	24.30	24.35	23.30	24.60	4,342,404	104,197,556	23.995	11.13	11.11	11.13	10.65	11.25	9,497,853	10.971	-3.75%
2008-01-15	0	25.30	25.25	25.50	24.80	25.95	5,587,502	140,956,727	25.227	11.57	11.54	11.66	11.34	11.86	12,221,173	11.534	-1.56%
2008-01-14	0	25.70	25.50	25.70	24.70	25.90	3,873,869	97,961,327	25.288	11.75	11.66	11.75	11.29	11.84	8,473,057	11.562	4.05%
2008-01-11	0	24.70	24.30	24.65	24.20	25.40	9,789,026	244,112,083	24.937	11.29	11.11	11.27	11.06	11.61	21,410,889	11.401	3.78%
2008-01-10	0	23.80	23.70	23.80	23.00	23.90	5,602,284	131,595,574	23.490	10.88	10.84	10.88	10.52	10.93	12,253,505	10.739	3.70%
2008-01-09	0	22.95	22.95	23.10	21.75	23.20	5,681,229	129,631,408	22.817	10.49	10.49	10.56	9.944	10.61	12,426,176	10.432	3.15%
2008-01-08	0	22.25	22.10	22.25	22.10	22.40	1,834,922	40,826,617	22.250	10.17	10.10	10.17	10.10	10.24	4,013,404	10.173	1.37%
2008-01-07	0	21.95	21.90	22.00	21.45	22.00	1,147,000	25,000,750	21.797	10.04	10.01	10.06	9.807	10.06	2,508,757	9.9654	0.23%
2008-01-04	0	21.90	21.85	21.90	21.60	22.30	1,550,848	33,991,538	21.918	10.01	9.990	10.01	9.875	10.20	3,392,067	10.021	0.23%
2008-01-03	0	21.85	21.60	21.85	21.40	21.90	2,802,400	60,583,820	21.619	9.990	9.875	9.990	9.784	10.01	6,129,504	9.8840	-1.13%
2008-01-02	0	22.10	21.90	22.10	21.85	22.30	2,257,000	49,907,900	22.112	10.10	10.01	10.10	9.990	10.20	4,936,587	10.110	-0.67%
2007-12-31	0	22.25	21.95	22.30	21.70	22.30	1,076,219	23,730,865	22.050	10.17	10.04	10.20	9.921	10.20	2,353,943	10.081	1.60%
2007-12-28	0	21.90	21.75	21.90	21.10	22.20	2,796,000	60,125,000	21.504	10.01	9.944	10.01	9.647	10.15	6,115,506	9.8316	-1.35%
2007-12-27	0	22.20	22.10	22.20	21.80	22.50	1,170,000	26,022,596	22.242	10.15	10.10	10.15	9.967	10.29	2,559,064	10.169	0.68%
2007-12-24	0	22.05	22.00	22.15	21.95	22.20	1,473,833	32,429,619	22.004	10.08	10.06	10.13	10.04	10.15	3,223,617	10.060	1.15%
2007-12-21	0	21.80	21.80	21.90	21.60	22.20	2,452,797	53,574,475	21.842	9.967	9.967	10.01	9.875	10.15	5,364,841	9.9862	-1.13%
2007-12-20	0	22.05	21.65	21.70	21.70	22.30	3,577,010	78,919,019	22.063	10.08	9.898	9.921	9.921	10.20	7,823,757	10.087	-0.23%
2007-12-19	0	22.10	21.85	22.10	21.45	22.20	4,562,732	99,809,789	21.875	10.10	9.990	10.10	9.807	10.15	9,979,762	10.001	1.14%
2007-12-18	0	21.85	21.50	21.80	20.10	21.85	4,600,892	96,548,405	20.985	9.990	9.830	9.967	9.190	9.990	10,063,227	9.5942	5.56%
2007-12-17	0	20.70	20.40	20.70	20.05	21.05	5,240,125	107,278,775	20.473	9.464	9.327	9.464	9.167	9.624	11,461,379	9.3600	-0.72%
2007-12-14	0	20.85	20.75	20.80	20.70	21.65	3,199,318	67,505,788	21.100	9.533	9.487	9.510	9.464	9.898	6,997,657	9.6469	-3.92%
2007-12-13	0	21.70	21.50	21.60	21.40	22.05	6,628,000	144,570,650	21.812	9.921	9.830	9.875	9.784	10.08	14,496,986	9.9725	-1.36%
2007-12-12	0	22.00	22.00	22.05	21.75	22.30	4,524,352	99,808,292	22.060	10.06	10.06	10.08	9.944	10.20	9,895,816	10.086	-4.56%
2007-12-11	0	23.05	23.10	23.15	22.10	23.10	5,593,590	126,458,371	22.608	10.54	10.56	10.58	10.10	10.56	12,234,489	10.336	4.77%
2007-12-10	0	22.00	21.85	22.00	21.85	22.50	4,091,148	91,294,189	22.315	10.06	9.990	10.06	9.990	10.29	8,948,297	10.202	-0.90%
2007-12-07	0	22.20	22.20	22.25	22.05	22.75	3,605,856	81,019,736	22.469	10.15	10.15	10.17	10.08	10.40	7,886,850	10.273	-0.22%
2007-12-06	0	22.25	22.30	22.35	22.05	23.20	9,287,919	210,125,021	22.623	10.17	10.20	10.22	10.08	10.61	20,314,851	10.343	-0.89%
2007-12-05	0	22.45	22.35	22.40	22.00	22.70	1,643,545	36,817,383	22.401	10.26	10.22	10.24	10.06	10.38	3,594,817	10.242	1.35%
2007-12-04	0	22.15	22.10	22.20	22.00	22.80	3,428,000	76,726,370	22.382	10.13	10.10	10.15	10.06	10.42	7,497,838	10.233	-1.56%
2007-12-03	0	22.50	22.40	22.45	22.00	23.05	4,297,809	96,735,627	22.508	10.29	10.24	10.26	10.06	10.54	9,400,313	10.291	1.81%
2007-11-30	0	22.10	22.00	22.15	21.55	22.25	1,918,695	42,052,011	21.917	10.10	10.06	10.13	9.853	10.17	4,196,635	10.020	1.61%
2007-11-29	0	21.75	21.65	21.70	21.20	22.40	4,187,795	91,801,949	21.921	9.944	9.898	9.921	9.693	10.24	9,159,687	10.022	4.32%
2007-11-28	0	20.85	20.85	21.00	20.30	21.30	4,639,128	96,929,937	20.894	9.533	9.533	9.601	9.281	9.738	10,146,858	9.5527	3.22%
2007-11-27	0	20.20	20.20	20.25	19.70	20.55	3,025,050	61,124,765	20.206	9.235	9.235	9.258	9.007	9.395	6,616,492	9.2382	-1.94%
2007-11-26	0	20.60	20.55	20.65	20.00	20.95	2,194,000	44,645,350	20.349	9.418	9.395	9.441	9.144	9.578	4,798,791	9.3035	4.99%
2007-11-23	0	19.62	19.62	19.70	19.58	20.45	4,357,200	86,898,046	19.944	8.970	8.970	9.007	8.952	9.350	9,530,215	9.1182	-2.87%
2007-11-22	0	20.20	20.20	20.25	19.88	20.85	1,702,590	34,654,169	20.354	9.235	9.235	9.258	9.089	9.533	3,723,962	9.3057	-0.49%
2007-11-21	0	20.30	20.30	20.35	20.30	21.25	3,195,009	66,010,970	20.661	9.281	9.281	9.304	9.281	9.715	6,988,232	9.4460	-5.36%
2007-11-20	0	21.45	21.35	21.45	20.85	21.60	4,193,386	88,906,028	21.201	9.807	9.761	9.807	9.533	9.875	9,171,916	9.6933	-2.05%
2007-11-19	0	21.90	21.90	22.00	21.90	22.25	830,000	18,240,900	21.977	10.01	10.01	10.06	10.01	10.17	1,815,404	10.048	-0.90%
2007-11-16	0	22.10	22.00	22.05	22.00	22.60	1,858,900	41,174,320	22.150	10.10	10.06	10.08	10.06	10.33	4,065,849	10.127	-3.28%
2007-11-15	0	22.85	22.85	22.95	22.65	23.10	1,021,981	23,297,409	22.796	10.45	10.45	10.49	10.36	10.56	2,235,311	10.422	-1.08%
2007-11-14	0	23.10	23.15	23.20	22.50	23.30	6,638,125	152,590,918	22.987	10.56	10.58	10.61	10.29	10.65	14,519,132	10.510	4.05%
2007-11-13	0	22.20	22.20	22.35	21.50	22.45	1,083,393	23,821,716	21.988	10.15	10.15	10.22	9.830	10.26	2,369,634	10.053	0.91%
2007-11-12	0	22.00	22.00	22.05	21.75	22.65	1,678,121	37,095,197	22.105	10.06	10.06	10.08	9.944	10.36	3,670,443	10.106	-3.51%
2007-11-09	0	22.80	22.70	22.85	22.00	23.00	3,117,856	70,551,332	22.628	10.42	10.38	10.45	10.06	10.52	6,819,480	10.346	2.24%
2007-11-08	0	22.30	22.25	22.50	21.85	22.65	2,639,030	58,402,554	22.130	10.20	10.17	10.29	9.990	10.36	5,772,176	10.118	0.68%
2007-11-07	0	22.15	22.00	22.15	22.00	22.50	5,095,720	113,174,632	22.210	10.13	10.06	10.13	10.06	10.29	11,145,531	10.154	1.14%
2007-11-06	0	21.90	21.60	21.90	21.00	22.05	4,316,087	93,365,991	21.632	10.01	9.875	10.01	9.601	10.08	9,440,292	9.8902	4.29%
2007-11-05	0	21.00	21.00	21.40	21.00	22.15	5,684,091	121,727,357	21.415	9.601	9.601	9.784	9.601	10.13	12,432,436	9.7911	-4.98%
2007-11-02	0	22.10	22.05	22.10	22.00	22.95	3,752,458	83,788,006	22.329	10.10	10.08	10.10	10.06	10.49	8,207,503	10.209	-3.70%
2007-11-01	0	22.95	23.05	23.10	22.60	23.90	4,598,750	106,003,116	23.050	10.49	10.54	10.56	10.33	10.93	10,058,542	10.539	-1.50%
2007-10-31	0	23.30	23.25	23.30	23.15	24.15	2,644,580	62,138,309	23.496	10.65	10.63	10.65	10.58	11.04	5,784,315	10.743	-2.10%
2007-10-30	0	23.80	23.60	24.00	23.15	24.25	5,698,340	135,629,009	23.801	10.88	10.79	10.97	10.58	11.09	12,463,602	10.882	0.00%
2007-10-29	0	23.80	23.50	23.80	23.20	24.30	4,779,067	113,481,508	23.746	10.88	10.74	10.88	10.61	11.11	10,452,937	10.856	2.37%
2007-10-26	0	23.25	23.20	23.25	21.95	23.85	11,998,896	276,648,304	23.056	10.63	10.61	10.63	10.04	10.90	26,244,391	10.541	7.64%
2007-10-25	0	21.60	21.80	21.85	20.65	21.90	5,565,982	118,130,402	21.224	9.875	9.967	9.990	9.441	10.01	12,174,104	9.7034	5.88%
2007-10-24	0	20.40	20.30	20.40	20.15	21.00	5,410,135	110,480,191	20.421	9.327	9.281	9.327	9.213	9.601	11,833,230	9.3364	-1.45%
2007-10-23	0	20.70	20.75	20.80	20.15	20.90	5,759,238	118,032,011	20.494	9.464	9.487	9.510	9.213	9.555	12,596,800	9.3700	0.49%
2007-10-22	0	20.60	20.45	20.60	20.35	21.00	5,033,142	104,306,902	20.724	9.418	9.350	9.418	9.304	9.601	11,008,659	9.4750	-2.83%
2007-10-18	0	21.20	21.15	21.20	21.10	21.70	6,274,223	134,678,500	21.465	9.693	9.670	9.693	9.647	9.921	13,723,193	9.8139	-0.47%
2007-10-17	0	21.30	21.25	21.30	21.05	21.55	1,727,200	36,761,880	21.284	9.738	9.715	9.738	9.624	9.853	3,777,790	9.7311	0.95%
2007-10-16	0	21.10	21.05	21.15	20.90	21.30	1,643,316	34,595,290	21.052	9.647	9.624	9.670	9.555	9.738	3,594,316	9.6250	-1.63%
2007-10-15	0	21.45	21.40	21.45	21.35	21.60	604,514	12,995,946	21.498	9.807	9.784	9.807	9.761	9.875	1,322,213	9.8289	-0.23%
2007-10-12	0	21.50	21.40	21.50	21.30	21.60	544,734	11,680,837	21.443	9.830	9.784	9.830	9.738	9.875	1,191,461	9.8038	0.47%
2007-10-11	0	21.40	21.30	21.50	21.20	21.70	1,214,181	26,103,011	21.498	9.784	9.738	9.830	9.693	9.921	2,655,698	9.8291	-0.93%
2007-10-10	0	21.60	21.35	21.60	21.25	21.70	1,278,002	27,495,543	21.514	9.875	9.761	9.875	9.715	9.921	2,795,289	9.8364	0.93%
2007-10-09	0	21.40	21.20	21.40	21.00	21.45	982,787	20,857,838	21.223	9.784	9.693	9.784	9.601	9.807	2,149,585	9.7032	1.42%
2007-10-08	0	21.10	20.95	21.00	21.00	21.55	892,999	18,932,209	21.201	9.647	9.578	9.601	9.601	9.853	1,953,198	9.6929	0.72%
2007-10-05	0	20.95	20.80	20.85	20.80	21.85	1,646,100	34,715,045	21.089	9.578	9.510	9.533	9.510	9.990	3,600,406	9.6420	-2.56%
2007-10-04	0	21.50	21.35	21.45	20.85	21.60	1,631,217	34,635,517	21.233	9.830	9.761	9.807	9.533	9.875	3,567,853	9.7077	0.00%
2007-10-03	0	21.50	21.50	21.75	21.45	22.05	3,516,476	76,707,654	21.814	9.830	9.830	9.944	9.807	10.08	7,691,355	9.9732	-1.60%
2007-10-02	0	21.85	21.65	21.70	21.60	22.30	2,879,495	63,185,022	21.943	9.990	9.898	9.921	9.875	10.20	6,298,129	10.032	1.39%
2007-09-28	0	21.55	21.50	21.55	21.25	21.80	5,472,996	117,462,898	21.462	9.853	9.830	9.853	9.715	9.967	11,970,722	9.8125	0.00%
2007-09-27	0	21.55	21.40	21.55	21.25	22.10	5,958,812	128,158,247	21.507	9.853	9.784	9.853	9.715	10.10	13,033,315	9.8331	1.41%
2007-09-25	0	21.25	21.30	21.45	21.10	21.85	2,481,374	53,627,990	21.612	9.715	9.738	9.807	9.647	9.990	5,427,345	9.8811	-1.62%
2007-09-24	0	21.60	21.60	21.65	21.00	21.80	2,081,946	44,775,990	21.507	9.875	9.875	9.898	9.601	9.967	4,553,703	9.8329	0.47%
2007-09-21	0	21.50	21.40	21.50	21.35	22.00	1,269,794	27,400,475	21.579	9.830	9.784	9.830	9.761	10.06	2,777,336	9.8657	-2.71%
2007-09-20	0	22.10	21.85	22.25	21.55	22.20	2,310,700	50,292,100	21.765	10.10	9.990	10.17	9.853	10.15	5,054,041	9.9509	0.91%
2007-09-19	0	21.90	21.90	22.00	21.40	22.05	7,224,009	157,633,363	21.821	10.01	10.01	10.06	9.784	10.08	15,800,597	9.9764	2.82%
2007-09-18	0	21.30	21.15	21.30	20.70	21.35	2,460,216	51,614,185	20.980	9.738	9.670	9.738	9.464	9.761	5,381,068	9.5918	0.71%
2007-09-17	0	21.15	21.25	21.30	21.10	21.80	3,097,943	66,150,819	21.353	9.670	9.715	9.738	9.647	9.967	6,775,926	9.7626	-2.08%
2007-09-14	0	21.60	21.60	21.65	21.50	21.80	3,546,408	76,866,424	21.674	9.875	9.875	9.898	9.830	9.967	7,756,824	9.9095	0.47%
2007-09-13	0	21.50	21.35	21.50	20.85	21.50	6,168,691	131,433,619	21.307	9.830	9.761	9.830	9.533	9.830	13,492,370	9.7413	3.61%
2007-09-12	0	20.75	20.75	20.90	20.35	20.90	1,433,808	29,664,328	20.689	9.487	9.487	9.555	9.304	9.555	3,136,073	9.4591	0.73%
2007-09-11	0	20.60	20.55	20.60	20.20	20.65	1,487,600	30,496,320	20.500	9.418	9.395	9.418	9.235	9.441	3,253,729	9.3727	0.49%
2007-09-10	0	20.50	20.45	20.50	19.58	20.70	2,189,763	44,725,383	20.425	9.373	9.350	9.373	8.952	9.464	4,789,524	9.3382	0.00%
2007-09-07	0	20.50	20.50	20.55	20.40	20.70	2,550,007	52,354,293	20.531	9.373	9.373	9.395	9.327	9.464	5,577,462	9.3868	0.49%
2007-09-06	0	20.40	20.40	20.45	20.05	20.40	4,395,000	89,119,500	20.277	9.327	9.327	9.350	9.167	9.327	9,612,893	9.2708	1.24%
2007-09-05	0	20.15	20.05	20.15	19.92	20.15	4,453,548	89,206,749	20.030	9.213	9.167	9.213	9.107	9.213	9,740,951	9.1579	1.36%
2007-09-04	0	19.88	19.80	19.88	19.72	19.90	2,451,350	48,578,750	19.817	9.089	9.053	9.089	9.016	9.098	5,361,676	9.0604	1.02%
2007-09-03	0	19.68	19.64	19.68	19.40	19.80	1,252,367	24,654,563	19.686	8.998	8.979	8.998	8.870	9.053	2,739,219	9.0006	0.20%
2007-08-31	0	19.64	19.62	19.66	19.34	19.68	1,256,802	24,591,419	19.567	8.979	8.970	8.989	8.842	8.998	2,748,920	8.9458	0.92%
2007-08-30	0	19.46	19.30	19.46	19.10	19.50	1,433,693	27,663,429	19.295	8.897	8.824	8.897	8.732	8.915	3,135,822	8.8217	1.88%
2007-08-29	0	19.10	19.08	19.14	18.92	19.36	994,000	18,993,160	19.108	8.732	8.723	8.751	8.650	8.851	2,174,110	8.7361	-0.42%
2007-08-28	0	19.18	19.18	19.20	19.00	19.58	1,269,226	24,457,512	19.270	8.769	8.769	8.778	8.687	8.952	2,776,094	8.8100	-1.54%
2007-08-27	0	19.60	19.64	19.70	19.30	19.68	1,341,157	26,111,359	19.469	8.906	8.924	8.952	8.770	8.943	2,951,494	8.8468	0.82%
2007-08-24	0	19.44	19.32	19.46	19.26	19.48	888,000	17,225,711	19.398	8.834	8.779	8.843	8.752	8.852	1,954,228	8.8146	0.00%
2007-08-23	0	19.44	19.40	19.48	19.10	19.60	2,015,487	38,979,190	19.340	8.834	8.815	8.852	8.679	8.906	4,435,497	8.7880	1.14%
2007-08-22	0	19.22	19.22	19.24	18.82	19.54	870,235	16,786,044	19.289	8.734	8.734	8.743	8.552	8.879	1,915,133	8.7650	-0.31%
2007-08-21	0	19.28	19.00	19.30	18.90	19.60	878,075	16,829,289	19.166	8.761	8.634	8.770	8.588	8.906	1,932,386	8.7091	-0.92%
2007-08-20	0	19.46	19.46	19.60	18.46	19.50	2,483,208	46,799,738	18.846	8.843	8.843	8.906	8.388	8.861	5,464,815	8.5638	4.96%
2007-08-17	0	18.54	18.54	18.80	18.14	19.02	2,703,653	49,922,582	18.465	8.425	8.425	8.543	8.243	8.643	5,949,950	8.3904	-1.38%
2007-08-16	0	18.80	18.80	18.86	18.70	19.16	2,115,142	39,937,610	18.882	8.543	8.543	8.570	8.497	8.706	4,654,809	8.5799	-2.89%
2007-08-15	0	19.36	19.36	19.40	19.22	19.48	1,346,104	25,993,747	19.310	8.797	8.797	8.815	8.734	8.852	2,962,381	8.7746	-1.02%
2007-08-14	0	19.56	19.50	19.56	19.42	20.00	1,073,000	21,019,120	19.589	8.888	8.861	8.888	8.824	9.088	2,361,359	8.9013	-1.21%
2007-08-13	0	19.80	19.74	19.80	19.50	19.98	1,804,032	35,606,653	19.737	8.997	8.970	8.997	8.861	9.079	3,970,147	8.9686	0.51%
2007-08-10	0	19.70	19.70	19.72	18.40	19.72	3,034,000	58,801,356	19.381	8.952	8.952	8.961	8.361	8.961	6,676,947	8.8066	-1.20%
2007-08-09	0	19.94	19.92	19.94	19.74	20.15	1,675,190	33,376,124	19.924	9.061	9.052	9.061	8.970	9.156	3,686,603	9.0534	-0.30%
2007-08-08	0	20.00	19.94	20.00	19.78	20.15	1,626,059	32,410,511	19.932	9.088	9.061	9.088	8.988	9.156	3,578,480	9.0571	-0.25%
2007-08-07	0	20.05	20.00	20.05	19.72	20.20	1,318,980	26,241,062	19.895	9.111	9.088	9.111	8.961	9.179	2,902,689	9.0403	0.25%
2007-08-06	0	20.00	19.98	20.00	19.60	20.15	994,691	19,702,872	19.808	9.088	9.079	9.088	8.906	9.156	2,189,024	9.0008	0.00%
2007-08-03	0	20.00	20.00	20.10	19.82	20.35	2,438,442	48,929,700	20.066	9.088	9.088	9.133	9.006	9.247	5,366,298	9.1180	0.30%
2007-08-02	0	19.94	19.94	20.05	19.70	20.35	3,110,377	61,952,540	19.918	9.061	9.061	9.111	8.952	9.247	6,845,030	9.0507	-0.30%
2007-08-01	0	20.00	20.00	20.05	19.80	20.45	3,589,600	71,910,435	20.033	9.088	9.088	9.111	8.997	9.292	7,899,660	9.1030	-1.72%
2007-07-31	0	20.35	20.25	20.45	20.30	20.65	976,782	20,021,502	20.497	9.247	9.202	9.292	9.224	9.383	2,149,612	9.3140	-0.49%
2007-07-30	0	20.45	20.50	20.60	20.10	20.55	748,000	15,179,082	20.293	9.292	9.315	9.361	9.133	9.338	1,646,129	9.2211	-0.49%
2007-07-27	0	20.55	20.20	20.25	19.90	20.70	3,742,566	75,332,140	20.128	9.338	9.179	9.202	9.043	9.406	8,236,293	9.1464	0.24%
2007-07-26	0	20.50	20.50	20.65	20.40	20.80	3,560,129	73,112,669	20.537	9.315	9.315	9.383	9.270	9.452	7,834,803	9.3318	0.00%
2007-07-25	0	20.50	20.50	20.55	20.40	20.65	2,055,000	42,140,000	20.506	9.315	9.315	9.338	9.270	9.383	4,522,454	9.3179	-0.24%
2007-07-24	0	20.55	20.60	20.65	20.35	20.85	4,004,696	82,487,712	20.598	9.338	9.361	9.383	9.247	9.474	8,813,165	9.3596	-0.48%
2007-07-23	0	20.65	20.65	20.70	20.45	20.80	1,972,362	40,604,496	20.587	9.383	9.383	9.406	9.292	9.452	4,340,592	9.3546	0.00%
2007-07-20	0	20.65	20.60	20.70	20.50	20.90	3,716,508	76,876,581	20.685	9.383	9.361	9.406	9.315	9.497	8,178,947	9.3993	0.24%
2007-07-19	0	20.60	20.55	20.60	20.40	20.85	2,944,827	60,703,116	20.613	9.361	9.338	9.361	9.270	9.474	6,480,703	9.3667	-0.48%
2007-07-18	0	20.70	20.65	20.70	20.65	21.00	2,343,826	48,664,891	20.763	9.406	9.383	9.406	9.383	9.542	5,158,076	9.4347	-1.19%
2007-07-17	0	20.95	21.00	21.10	20.75	21.20	1,374,800	28,712,573	20.885	9.520	9.542	9.588	9.429	9.633	3,025,533	9.4901	0.00%
2007-07-16	0	20.95	20.90	20.95	20.95	21.30	2,558,383	53,885,883	21.062	9.520	9.497	9.520	9.520	9.679	5,630,253	9.5708	0.24%
2007-07-13	0	20.90	20.85	20.90	20.75	21.15	5,088,181	106,484,659	20.928	9.497	9.474	9.497	9.429	9.611	11,197,598	9.5096	1.21%
2007-07-12	0	20.65	20.60	20.65	20.50	20.90	2,704,100	55,873,244	20.662	9.383	9.361	9.383	9.315	9.497	5,950,933	9.3890	-0.24%
2007-07-11	0	20.70	20.60	20.75	20.50	21.05	2,921,317	60,296,815	20.640	9.406	9.361	9.429	9.315	9.565	6,428,964	9.3789	-0.48%
2007-07-10	0	20.80	20.80	20.85	20.75	21.05	4,699,543	98,213,370	20.898	9.452	9.452	9.474	9.429	9.565	10,342,320	9.4963	-0.24%
2007-07-09	0	20.85	20.85	20.95	20.60	21.10	3,884,791	80,996,186	20.850	9.474	9.474	9.520	9.361	9.588	8,549,289	9.4740	1.46%
2007-07-06	0	20.55	20.50	20.65	20.40	20.75	4,151,424	85,322,090	20.552	9.338	9.315	9.383	9.270	9.429	9,136,070	9.3390	-1.20%
2007-07-05	0	20.80	20.60	20.80	20.50	20.95	2,252,916	46,524,436	20.651	9.452	9.361	9.452	9.315	9.520	4,958,009	9.3837	0.24%
2007-07-04	0	20.75	20.75	20.80	20.65	20.90	2,244,612	46,555,399	20.741	9.429	9.429	9.452	9.383	9.497	4,939,735	9.4247	0.00%
2007-07-03	0	20.75	20.75	20.80	20.70	21.00	3,622,097	75,275,103	20.782	9.429	9.429	9.452	9.406	9.542	7,971,176	9.4434	-0.24%
2007-06-29	0	20.80	20.80	20.85	20.75	21.00	1,668,514	34,710,139	20.803	9.452	9.452	9.474	9.429	9.542	3,671,911	9.4529	-0.72%
2007-06-28	0	20.95	20.80	20.95	20.70	20.95	1,211,507	25,225,864	20.822	9.520	9.452	9.520	9.406	9.520	2,666,173	9.4615	0.24%
2007-06-27	0	20.90	20.75	20.90	20.65	21.00	770,224	16,036,182	20.820	9.497	9.429	9.497	9.383	9.542	1,695,038	9.4607	0.48%
2007-06-26	0	20.80	20.70	20.80	20.50	20.80	2,972,917	61,437,583	20.666	9.452	9.406	9.452	9.315	9.452	6,542,521	9.3905	1.22%
2007-06-25	0	20.55	20.55	20.65	20.45	20.85	2,890,856	59,666,064	20.640	9.338	9.338	9.383	9.292	9.474	6,361,929	9.3786	-0.48%
2007-06-22	0	20.65	20.70	20.75	20.55	21.05	4,214,635	87,516,496	20.765	9.383	9.406	9.429	9.338	9.565	9,275,179	9.4356	-1.67%
2007-06-21	0	21.00	21.00	21.05	20.85	21.25	3,091,302	64,891,624	20.992	9.542	9.542	9.565	9.474	9.656	6,803,052	9.5386	-1.18%
2007-06-20	0	21.25	21.20	21.25	21.10	21.65	2,349,210	49,931,085	21.254	9.656	9.633	9.656	9.588	9.838	5,169,924	9.6580	-0.23%
2007-06-18	0	21.30	21.20	21.30	21.10	21.40	1,441,330	30,548,190	21.194	9.679	9.633	9.679	9.588	9.724	3,171,946	9.6307	0.24%
2007-06-15	0	21.25	21.20	21.30	21.15	21.50	1,066,140	22,634,726	21.231	9.656	9.633	9.679	9.611	9.770	2,346,262	9.6471	0.24%
2007-06-14	0	21.20	21.10	21.20	21.10	21.35	1,134,149	23,998,506	21.160	9.633	9.588	9.633	9.588	9.701	2,495,930	9.6151	0.71%
2007-06-13	0	21.05	21.00	21.05	21.00	21.25	1,709,214	36,070,599	21.104	9.565	9.542	9.565	9.542	9.656	3,761,480	9.5895	-1.17%
2007-06-12	0	21.30	21.35	21.40	21.20	21.55	1,167,000	24,899,850	21.337	9.679	9.701	9.724	9.633	9.792	2,568,226	9.6954	0.95%
2007-06-11	0	21.10	21.10	21.25	20.80	21.20	1,967,965	41,181,783	20.926	9.588	9.588	9.656	9.452	9.633	4,330,915	9.5088	0.96%
2007-06-08	0	20.90	20.85	20.90	20.80	21.30	3,092,247	64,717,181	20.929	9.497	9.474	9.497	9.452	9.679	6,805,131	9.5101	-1.18%
2007-06-07	0	21.15	21.10	21.15	20.95	21.35	1,112,608	23,517,034	21.137	9.611	9.588	9.611	9.520	9.701	2,448,525	9.6046	-0.94%
2007-06-06	0	21.35	21.30	21.35	21.10	21.55	1,878,005	40,059,896	21.331	9.701	9.679	9.701	9.588	9.792	4,132,940	9.6928	-0.23%
2007-06-05	0	21.40	21.40	21.55	21.20	22.00	1,520,681	32,786,192	21.560	9.724	9.724	9.792	9.633	9.997	3,346,574	9.7969	-1.61%
2007-06-04	0	21.75	21.65	21.90	21.45	22.15	3,821,868	83,940,603	21.963	9.883	9.838	9.951	9.747	10.06	8,410,814	9.9801	1.40%
2007-06-01	0	21.45	21.45	21.60	21.40	22.15	1,568,759	33,976,213	21.658	9.747	9.747	9.815	9.724	10.06	3,452,380	9.8414	-1.15%
2007-05-31	0	21.70	21.70	21.75	21.10	21.80	3,214,405	68,948,897	21.450	9.860	9.860	9.883	9.588	9.906	7,073,965	9.7469	3.09%
2007-05-30	0	21.05	21.00	21.10	20.60	21.10	1,066,000	22,171,050	20.798	9.565	9.542	9.588	9.361	9.588	2,345,954	9.4508	1.20%
2007-05-29	0	20.80	20.80	20.85	20.70	20.90	559,500	11,665,925	20.851	9.452	9.452	9.474	9.406	9.497	1,231,296	9.4745	0.00%
2007-05-28	0	20.80	20.75	20.80	20.70	21.00	536,051	11,151,017	20.802	9.452	9.429	9.452	9.406	9.542	1,179,691	9.4525	-0.95%
2007-05-25	0	21.00	20.95	21.00	20.70	21.10	2,243,916	46,904,485	20.903	9.542	9.520	9.542	9.406	9.588	4,938,203	9.4983	-1.18%
2007-05-23	0	21.25	21.20	21.25	21.00	21.35	1,885,000	39,933,426	21.185	9.656	9.633	9.656	9.542	9.701	4,148,334	9.6264	0.71%
2007-05-22	0	21.10	21.10	21.20	20.90	21.25	1,374,100	28,956,580	21.073	9.588	9.588	9.633	9.497	9.656	3,023,992	9.5756	0.00%
2007-05-21	0	21.10	21.05	21.10	21.00	21.30	933,723	19,700,188	21.099	9.588	9.565	9.588	9.542	9.679	2,054,851	9.5872	0.00%
2007-05-18	0	21.10	21.00	21.20	20.80	21.20	2,656,117	56,021,280	21.091	9.588	9.542	9.633	9.452	9.633	5,845,337	9.5839	-0.94%
2007-05-17	0	21.30	21.00	21.30	20.95	21.55	2,231,016	47,072,974	21.099	9.679	9.542	9.679	9.520	9.792	4,909,814	9.5875	0.47%
2007-05-16	0	21.20	21.15	21.20	21.05	21.60	1,509,207	32,008,940	21.209	9.633	9.611	9.633	9.565	9.815	3,321,323	9.6374	-1.62%
2007-05-15	0	21.55	21.40	21.55	21.35	21.85	4,487,324	97,057,023	21.629	9.792	9.724	9.792	9.701	9.929	9,875,288	9.8283	0.23%
2007-05-14	0	21.50	21.50	21.55	21.30	21.70	3,292,075	70,937,795	21.548	9.770	9.770	9.792	9.679	9.860	7,244,894	9.7914	0.23%
2007-05-11	0	21.45	21.40	21.45	21.05	21.45	3,438,611	73,176,484	21.281	9.747	9.724	9.747	9.565	9.747	7,567,377	9.6700	1.42%
2007-05-10	0	21.15	21.10	21.15	21.05	21.30	2,696,000	57,211,600	21.221	9.611	9.588	9.611	9.565	9.679	5,933,108	9.6428	-0.70%
2007-05-09	0	21.30	21.25	21.30	21.00	21.35	1,756,441	37,304,173	21.239	9.679	9.656	9.679	9.542	9.701	3,865,413	9.6508	1.43%
2007-05-08	0	21.00	21.00	21.15	20.95	21.50	4,069,455	86,383,497	21.227	9.542	9.542	9.611	9.520	9.770	8,955,680	9.6457	-0.94%
2007-05-07	0	21.20	21.25	21.40	21.15	21.45	3,017,314	64,281,066	21.304	9.633	9.656	9.724	9.611	9.747	6,640,226	9.6806	0.00%
2007-05-04	0	21.20	21.20	21.25	21.20	21.50	1,581,271	33,770,745	21.357	9.633	9.633	9.656	9.633	9.770	3,479,915	9.7045	0.00%
2007-05-03	0	21.20	21.10	21.20	20.70	21.35	2,920,624	61,265,955	20.977	9.633	9.588	9.633	9.406	9.701	6,427,439	9.5319	1.19%
2007-05-02	0	20.95	20.95	21.05	20.40	21.05	1,892,200	39,329,862	20.785	9.520	9.520	9.565	9.270	9.565	4,164,179	9.4448	2.44%
2007-04-30	0	20.85	20.95	21.00	20.80	21.35	2,520,909	53,250,083	21.123	9.292	9.337	9.359	9.270	9.515	5,656,298	9.4143	-0.48%
2007-04-27	0	20.95	20.95	21.00	20.90	21.15	2,008,559	42,158,270	20.989	9.337	9.337	9.359	9.315	9.426	4,506,711	9.3546	-0.95%
2007-04-26	0	21.15	21.05	21.15	21.00	21.20	2,391,652	50,435,728	21.088	9.426	9.382	9.426	9.359	9.448	5,366,277	9.3986	0.95%
2007-04-25	0	20.95	20.90	20.95	20.90	21.35	2,723,257	57,173,309	20.994	9.337	9.315	9.337	9.315	9.515	6,110,317	9.3568	-0.95%
2007-04-24	0	21.15	21.05	21.20	20.70	21.20	2,674,000	56,235,500	21.030	9.426	9.382	9.448	9.226	9.448	5,999,796	9.3729	0.48%
2007-04-23	0	21.05	21.00	21.05	21.00	21.50	1,372,000	28,974,650	21.119	9.382	9.359	9.382	9.359	9.582	3,078,429	9.4122	0.24%
2007-04-20	0	21.00	20.95	21.00	21.00	21.35	1,300,000	27,401,800	21.078	9.359	9.337	9.359	9.359	9.515	2,916,879	9.3942	0.00%
2007-04-19	0	21.00	20.95	21.00	20.95	21.40	2,251,005	47,368,154	21.043	9.359	9.337	9.359	9.337	9.538	5,050,700	9.3785	-1.64%
2007-04-18	0	21.35	21.45	21.50	20.95	21.50	774,927	16,500,298	21.293	9.515	9.560	9.582	9.337	9.582	1,738,745	9.4898	-0.70%
2007-04-17	0	21.50	21.35	21.50	21.05	21.50	1,922,447	41,136,146	21.398	9.582	9.515	9.582	9.382	9.582	4,313,497	9.5366	2.14%
2007-04-16	0	21.05	21.05	21.25	21.00	21.50	579,160	12,358,786	21.339	9.382	9.382	9.471	9.359	9.582	1,299,492	9.5105	-0.94%
2007-04-13	0	21.25	21.25	21.30	21.00	21.30	2,270,092	48,123,564	21.199	9.471	9.471	9.493	9.359	9.493	5,093,526	9.4480	0.71%
2007-04-12	0	21.10	21.10	21.15	20.65	21.10	3,113,656	64,930,451	20.853	9.404	9.404	9.426	9.203	9.404	6,986,276	9.2940	0.48%
2007-04-11	0	21.00	21.00	21.05	20.45	21.10	3,556,541	73,408,923	20.641	9.359	9.359	9.382	9.114	9.404	7,980,000	9.1991	1.69%
2007-04-10	0	20.65	20.65	20.75	20.30	21.50	5,548,128	114,671,085	20.668	9.203	9.203	9.248	9.047	9.582	12,448,630	9.2115	-1.20%
2007-04-04	0	20.90	20.90	20.95	20.85	21.50	1,612,421	33,915,416	21.034	9.315	9.315	9.337	9.292	9.582	3,617,875	9.3744	-1.18%
2007-04-03	0	21.15	21.10	21.15	21.05	21.50	850,000	18,034,800	21.217	9.426	9.404	9.426	9.382	9.582	1,907,190	9.4562	-0.47%
2007-04-02	0	21.25	21.45	21.50	20.90	21.55	1,659,671	35,139,575	21.173	9.471	9.560	9.582	9.315	9.604	3,723,892	9.4362	0.00%
2007-03-30	0	21.25	21.20	21.25	20.90	21.50	1,690,200	35,969,000	21.281	9.471	9.448	9.471	9.315	9.582	3,792,392	9.4845	-0.23%
2007-03-29	0	21.30	21.25	21.30	20.60	21.30	522,002	11,041,492	21.152	9.493	9.471	9.493	9.181	9.493	1,171,244	9.4272	1.43%
2007-03-28	0	21.00	20.90	21.00	20.55	21.00	1,065,189	22,246,362	20.885	9.359	9.315	9.359	9.159	9.359	2,390,021	9.3080	1.94%
2007-03-27	0	20.60	20.60	20.70	20.55	21.15	1,956,000	40,598,322	20.756	9.181	9.181	9.226	9.159	9.426	4,388,781	9.2505	-2.60%
2007-03-26	0	21.15	21.15	21.20	20.90	21.45	2,004,000	42,499,350	21.207	9.426	9.426	9.448	9.315	9.560	4,496,481	9.4517	2.42%
2007-03-23	0	20.65	20.60	20.65	20.60	21.55	1,359,539	28,681,162	21.096	9.203	9.181	9.203	9.181	9.604	3,050,470	9.4022	-1.20%
2007-03-22	0	20.90	20.90	20.95	20.80	21.10	850,290	17,812,181	20.948	9.315	9.315	9.337	9.270	9.404	1,907,841	9.3363	0.48%
2007-03-21	0	20.80	20.70	20.80	20.60	20.80	722,000	14,932,650	20.682	9.270	9.226	9.270	9.181	9.270	1,619,990	9.2177	1.71%
2007-03-20	0	20.45	20.45	20.50	20.30	20.90	2,175,000	44,601,850	20.507	9.114	9.114	9.136	9.047	9.315	4,880,163	9.1394	-0.49%
2007-03-19	0	20.55	20.55	20.60	20.40	20.80	1,291,598	26,526,643	20.538	9.159	9.159	9.181	9.092	9.270	2,898,027	9.1533	0.49%
2007-03-16	0	20.45	20.45	20.65	20.35	20.75	1,581,181	32,487,043	20.546	9.114	9.114	9.203	9.070	9.248	3,547,780	9.1570	-0.97%
2007-03-15	0	20.65	20.60	20.65	20.30	20.80	1,656,595	34,019,343	20.536	9.203	9.181	9.203	9.047	9.270	3,716,990	9.1524	1.23%
2007-03-14	0	20.40	20.10	20.40	19.86	20.45	2,927,217	58,889,502	20.118	9.092	8.958	9.092	8.851	9.114	6,567,952	8.9662	-0.49%
2007-03-13	0	20.50	20.45	20.50	20.40	20.65	3,891,905	79,845,003	20.516	9.136	9.114	9.136	9.092	9.203	8,732,474	9.1435	-0.24%
2007-03-12	0	20.55	20.55	20.60	20.35	20.85	2,877,000	59,146,006	20.558	9.159	9.159	9.181	9.070	9.292	6,455,278	9.1624	0.49%
2007-03-09	0	20.45	20.40	20.45	20.15	20.60	3,667,063	74,804,621	20.399	9.114	9.092	9.114	8.980	9.181	8,227,984	9.0915	1.49%
2007-03-08	0	20.15	20.00	20.15	20.00	20.40	4,401,137	88,888,297	20.197	8.980	8.914	8.980	8.914	9.092	9,875,065	9.0013	-0.25%
2007-03-07	0	20.20	20.20	20.25	20.10	20.80	3,765,862	76,249,705	20.248	9.003	9.003	9.025	8.958	9.270	8,449,665	9.0240	-2.88%
2007-03-06	0	20.80	20.80	20.85	20.35	21.40	1,585,000	33,088,460	20.876	9.270	9.270	9.292	9.070	9.538	3,556,349	9.3041	1.46%
2007-03-05	0	20.50	20.50	20.60	20.25	21.20	2,659,000	54,909,420	20.650	9.136	9.136	9.181	9.025	9.448	5,966,140	9.2035	-4.21%
2007-03-02	0	21.40	21.35	21.40	21.30	21.85	1,208,769	25,901,146	21.428	9.538	9.515	9.538	9.493	9.738	2,712,179	9.5499	-2.28%
2007-03-01	0	21.90	21.85	21.90	21.35	22.50	2,429,155	52,811,990	21.741	9.760	9.738	9.760	9.515	10.03	5,450,424	9.6895	1.86%
2007-02-28	0	21.50	21.20	21.55	20.20	21.60	3,452,258	72,062,120	20.874	9.582	9.448	9.604	9.003	9.627	7,746,015	9.3031	-0.46%
2007-02-27	0	21.60	21.50	21.75	21.35	22.60	3,644,345	78,986,107	21.674	9.627	9.582	9.694	9.515	10.07	8,177,011	9.6595	-3.79%
2007-02-26	0	22.45	22.50	22.55	22.45	22.95	1,501,742	34,034,535	22.663	10.01	10.03	10.05	10.01	10.23	3,369,538	10.101	0.00%
2007-02-23	0	22.45	22.35	22.50	22.20	22.85	2,452,618	55,011,579	22.430	10.01	9.961	10.03	9.894	10.18	5,503,069	9.9965	0.00%
2007-02-22	0	22.45	22.20	22.45	22.15	22.80	2,890,458	64,968,087	22.477	10.01	9.894	10.01	9.872	10.16	6,485,474	10.017	1.13%
2007-02-21	0	22.20	22.10	22.20	22.20	22.90	1,082,150	24,427,003	22.573	9.894	9.850	9.894	9.894	10.21	2,428,078	10.060	-1.33%
2007-02-16	0	22.50	22.35	22.55	22.00	22.55	2,311,746	51,664,210	22.349	10.03	9.961	10.05	9.805	10.05	5,186,987	9.9603	1.58%
2007-02-15	0	22.15	22.10	22.15	21.95	22.25	1,745,092	38,578,632	22.107	9.872	9.850	9.872	9.783	9.916	3,915,556	9.8527	-0.23%
2007-02-14	0	22.20	22.20	22.25	21.45	22.25	2,204,132	48,438,712	21.976	9.894	9.894	9.916	9.560	9.916	4,945,528	9.7944	1.60%
2007-02-13	0	21.85	21.65	21.85	21.50	22.40	1,695,957	36,900,246	21.758	9.738	9.649	9.738	9.582	9.983	3,805,309	9.6970	-0.68%
2007-02-12	0	22.00	22.00	22.20	21.60	22.30	1,271,974	28,009,488	22.020	9.805	9.805	9.894	9.627	9.939	2,853,996	9.8141	0.00%
2007-02-09	0	22.00	22.00	22.10	21.90	22.25	1,524,507	33,654,671	22.076	9.805	9.805	9.850	9.760	9.916	3,420,617	9.8388	0.92%
2007-02-08	0	21.80	21.80	22.05	21.45	22.05	3,174,000	69,221,369	21.809	9.716	9.716	9.827	9.560	9.827	7,121,673	9.7198	1.16%
2007-02-07	0	21.55	21.55	21.85	21.10	22.05	4,511,980	97,099,301	21.520	9.604	9.604	9.738	9.404	9.827	10,123,770	9.5912	-1.15%
2007-02-06	0	21.80	21.65	21.70	21.70	22.45	2,303,945	50,725,701	22.017	9.716	9.649	9.671	9.671	10.01	5,169,484	9.8125	-2.68%
2007-02-05	0	22.40	22.25	22.40	21.80	22.50	1,073,743	23,940,345	22.296	9.983	9.916	9.983	9.716	10.03	2,409,214	9.9370	0.00%
2007-02-02	0	22.40	22.30	22.35	22.05	22.40	4,253,259	94,667,560	22.258	9.983	9.939	9.961	9.827	9.983	9,543,263	9.9198	3.23%
2007-02-01	0	21.70	21.65	21.70	21.35	21.90	2,824,000	61,247,000	21.688	9.671	9.649	9.671	9.515	9.760	6,336,359	9.6660	2.12%
2007-01-31	0	21.25	21.20	21.25	21.15	22.30	1,921,918	41,806,933	21.753	9.471	9.448	9.471	9.426	9.939	4,312,310	9.6948	-1.85%
2007-01-30	0	21.65	21.60	21.65	21.25	21.90	3,893,387	83,990,387	21.573	9.649	9.627	9.649	9.471	9.760	8,735,800	9.6145	1.64%
2007-01-29	0	21.30	21.20	21.30	21.05	21.40	1,050,963	22,356,052	21.272	9.493	9.448	9.493	9.382	9.538	2,358,102	9.4805	1.43%
2007-01-26	0	21.00	21.00	21.05	20.95	21.20	4,633,490	97,793,884	21.106	9.359	9.359	9.382	9.337	9.448	10,396,408	9.4065	-0.94%
2007-01-25	0	21.20	21.05	21.15	21.00	21.90	4,256,033	90,836,204	21.343	9.448	9.382	9.426	9.359	9.760	9,549,488	9.5122	-1.62%
2007-01-24	0	21.55	21.55	21.60	21.35	22.30	4,100,591	89,599,117	21.850	9.604	9.604	9.627	9.515	9.939	9,200,714	9.7383	-2.27%
2007-01-23	0	22.05	22.00	22.05	21.85	22.70	2,736,246	60,368,365	22.062	9.827	9.805	9.827	9.738	10.12	6,139,461	9.8328	-2.86%
2007-01-22	0	22.70	22.55	22.70	22.00	22.80	6,083,020	137,306,099	22.572	10.12	10.05	10.12	9.805	10.16	13,648,796	10.060	3.18%
2007-01-19	0	22.00	22.00	22.05	21.00	22.35	13,623,457	296,284,598	21.748	9.805	9.805	9.827	9.359	9.961	30,567,675	9.6927	4.51%
2007-01-18	0	21.05	21.00	21.10	20.05	21.15	7,204,222	148,198,919	20.571	9.382	9.359	9.404	8.936	9.426	16,164,496	9.1682	3.69%
2007-01-17	0	20.30	20.15	20.35	20.10	20.55	5,813,000	118,008,250	20.301	9.047	8.980	9.070	8.958	9.159	13,042,937	9.0477	-1.46%
2007-01-16	0	20.60	20.60	20.65	20.45	20.95	3,016,345	62,269,738	20.644	9.181	9.181	9.203	9.114	9.337	6,767,934	9.2007	-0.96%
2007-01-15	0	20.80	20.70	20.80	20.70	21.10	1,274,805	26,478,232	20.770	9.270	9.226	9.270	9.226	9.404	2,860,348	9.2570	-0.72%
2007-01-12	0	20.95	20.75	20.95	20.60	21.20	1,686,491	35,199,553	20.871	9.337	9.248	9.337	9.181	9.448	3,784,070	9.3020	0.00%
2007-01-11	0	20.95	20.75	20.95	20.60	21.00	1,493,117	30,986,684	20.753	9.337	9.248	9.337	9.181	9.359	3,350,186	9.2492	-0.71%
2007-01-10	0	21.10	20.90	21.10	20.60	21.20	1,047,075	21,841,845	20.860	9.404	9.315	9.404	9.181	9.448	2,349,378	9.2969	0.96%
2007-01-09	0	20.90	20.70	20.90	20.45	21.20	4,438,654	93,379,329	21.038	9.315	9.226	9.315	9.114	9.448	9,959,244	9.3761	0.48%
2007-01-08	0	20.80	20.65	20.75	20.35	20.80	2,234,764	46,260,364	20.700	9.270	9.203	9.248	9.070	9.270	5,014,259	9.2258	2.21%
2007-01-05	0	20.35	20.35	20.50	20.10	20.65	2,558,706	52,155,230	20.383	9.070	9.070	9.136	8.958	9.203	5,741,105	9.0845	0.74%
2007-01-04	0	20.20	20.15	20.20	20.00	20.45	2,949,900	59,470,063	20.160	9.003	8.980	9.003	8.914	9.114	6,618,848	8.9850	0.50%
2007-01-03	0	20.10	20.00	20.10	19.94	20.50	2,392,005	48,230,097	20.163	8.958	8.914	8.958	8.887	9.136	5,367,069	8.9863	-0.50%
2007-01-02	0	20.20	20.05	20.20	19.96	20.55	5,470,826	109,907,095	20.090	9.003	8.936	9.003	8.896	9.159	12,275,183	8.9536	-0.74%
2006-12-29	0	20.35	20.30	20.35	20.25	20.65	1,243,271	25,453,928	20.473	9.070	9.047	9.070	9.025	9.203	2,789,593	9.1246	-0.25%
2006-12-28	0	20.40	20.20	20.40	20.10	20.70	2,612,479	53,195,539	20.362	9.092	9.003	9.092	8.958	9.226	5,861,758	9.0750	0.99%
2006-12-27	0	20.20	20.20	20.25	20.15	20.80	2,295,774	46,823,757	20.396	9.003	9.003	9.025	8.980	9.270	5,151,150	9.0900	-1.46%
2006-12-22	0	20.50	20.45	20.50	20.40	20.90	1,471,586	30,213,518	20.531	9.136	9.114	9.136	9.092	9.315	3,301,876	9.1504	0.00%
2006-12-21	0	20.50	20.50	20.80	20.40	20.90	1,739,815	35,936,931	20.656	9.136	9.136	9.270	9.092	9.315	3,903,715	9.2058	-0.73%
2006-12-20	0	20.65	20.50	20.65	20.50	21.00	1,787,855	37,182,013	20.797	9.203	9.136	9.203	9.136	9.359	4,011,505	9.2688	0.00%
2006-12-19	0	20.65	20.50	20.90	20.40	20.95	2,578,014	52,920,185	20.528	9.203	9.136	9.315	9.092	9.337	5,784,427	9.1487	0.73%
2006-12-18	0	20.50	20.40	20.50	20.40	20.50	2,539,633	52,014,458	20.481	9.136	9.092	9.136	9.092	9.136	5,698,310	9.1281	0.49%
2006-12-15	0	20.40	20.40	20.50	20.35	20.95	2,422,531	50,053,713	20.662	9.092	9.092	9.136	9.070	9.337	5,435,562	9.2086	0.25%
2006-12-14	0	20.35	20.35	20.50	20.35	21.00	1,948,608	40,221,079	20.641	9.070	9.070	9.136	9.070	9.359	4,372,195	9.1993	-0.73%
2006-12-13	0	20.50	20.45	20.50	20.35	20.85	1,665,677	34,187,816	20.525	9.136	9.114	9.136	9.070	9.292	3,737,368	9.1476	-0.24%
2006-12-12	0	20.55	20.50	20.55	20.40	20.60	2,671,000	54,815,550	20.522	9.159	9.136	9.159	9.092	9.181	5,993,065	9.1465	-0.72%
2006-12-11	0	20.70	20.65	20.75	20.40	20.75	1,290,533	26,522,580	20.552	9.226	9.203	9.248	9.092	9.248	2,895,638	9.1595	2.73%
2006-12-08	0	20.15	20.20	20.30	20.10	20.35	2,439,500	49,360,575	20.234	8.980	9.003	9.047	8.958	9.070	5,473,636	9.0179	-1.47%
2006-12-07	0	20.45	20.40	20.45	20.05	20.50	3,344,694	67,967,799	20.321	9.114	9.092	9.114	8.936	9.136	7,504,668	9.0567	-0.49%
2006-12-06	0	20.55	20.55	20.60	20.15	21.30	3,384,657	70,710,552	20.891	9.159	9.159	9.181	8.980	9.493	7,594,335	9.3110	-2.14%
2006-12-05	0	21.00	20.85	21.00	20.70	21.35	2,068,853	43,622,684	21.085	9.359	9.292	9.359	9.226	9.515	4,641,996	9.3974	-0.24%
2006-12-04	0	21.05	20.90	21.05	20.65	21.15	2,799,128	58,847,061	21.023	9.382	9.315	9.382	9.203	9.426	6,280,552	9.3697	0.72%
2006-12-01	0	20.90	20.70	20.85	20.50	20.95	2,372,108	49,039,795	20.674	9.315	9.226	9.292	9.136	9.337	5,322,425	9.2138	1.70%
2006-11-30	0	20.55	20.60	20.65	20.40	20.75	1,728,074	35,481,713	20.533	9.159	9.181	9.203	9.092	9.248	3,877,372	9.1510	0.49%
2006-11-29	0	20.45	20.45	20.55	20.00	20.65	2,267,836	46,382,056	20.452	9.114	9.114	9.159	8.914	9.203	5,088,464	9.1151	2.76%
2006-11-28	0	19.90	19.72	19.78	19.78	20.30	1,994,345	39,959,918	20.037	8.869	8.789	8.816	8.816	9.047	4,474,818	8.9300	-1.24%
2006-11-27	0	20.15	20.10	20.15	19.80	20.40	1,595,784	31,918,206	20.002	8.980	8.958	8.980	8.824	9.092	3,580,545	8.9143	1.97%
2006-11-24	0	19.76	19.76	19.80	19.74	20.05	2,816,000	55,787,850	19.811	8.807	8.807	8.824	8.798	8.936	6,318,409	8.8294	-1.45%
2006-11-23	0	20.05	20.05	20.10	20.05	20.30	1,367,985	27,517,616	20.115	8.936	8.936	8.958	8.936	9.047	3,069,421	8.9651	-1.23%
2006-11-22	0	20.30	20.05	20.30	19.60	20.50	3,236,582	64,943,197	20.065	9.047	8.936	9.047	8.735	9.136	7,262,091	8.9428	1.25%
2006-11-21	0	20.05	20.05	20.25	19.90	20.85	3,451,000	69,619,812	20.174	8.936	8.936	9.025	8.869	9.292	7,743,192	8.9911	-2.91%
2006-11-20	0	20.65	20.35	20.70	20.20	20.70	1,082,722	22,097,543	20.409	9.203	9.070	9.226	9.003	9.226	2,429,361	9.0960	-0.48%
2006-11-17	0	20.75	20.70	20.75	20.55	20.75	1,016,052	20,963,061	20.632	9.248	9.226	9.248	9.159	9.248	2,279,770	9.1953	1.47%
2006-11-16	0	20.45	20.15	20.50	20.15	21.00	865,000	18,072,709	20.893	9.114	8.980	9.136	8.980	9.359	1,940,847	9.3118	-2.62%
2006-11-15	0	21.00	20.95	21.00	20.30	21.00	1,250,253	25,711,056	20.565	9.359	9.337	9.359	9.047	9.359	2,805,259	9.1653	2.69%
2006-11-14	0	20.45	20.45	20.60	20.45	21.05	1,450,000	29,983,600	20.678	9.114	9.114	9.181	9.114	9.382	3,253,442	9.2160	-2.15%
2006-11-13	0	20.90	20.75	20.90	20.60	21.20	1,133,918	23,617,548	20.828	9.315	9.248	9.315	9.181	9.448	2,544,232	9.2828	-0.48%
2006-11-10	0	21.00	20.90	21.00	20.75	21.10	2,435,065	50,912,609	20.908	9.359	9.315	9.359	9.248	9.404	5,463,685	9.3184	0.96%
2006-11-09	0	20.80	20.80	20.85	20.60	21.10	3,372,081	70,167,185	20.808	9.270	9.270	9.292	9.181	9.404	7,566,118	9.2739	1.71%
2006-11-08	0	20.45	20.40	20.55	20.35	20.75	4,055,494	83,366,683	20.556	9.114	9.092	9.159	9.070	9.248	9,099,528	9.1616	0.99%
2006-11-07	0	20.25	20.10	20.25	20.10	20.90	8,230,352	168,290,329	20.448	9.025	8.958	9.025	8.958	9.315	18,466,879	9.1131	2.17%
2006-11-06	0	19.82	19.82	19.86	19.30	19.90	3,742,095	73,497,042	19.641	8.833	8.833	8.851	8.602	8.869	8,396,338	8.7535	1.64%
2006-11-03	0	19.50	19.48	19.50	19.42	19.68	2,429,925	47,407,511	19.510	8.691	8.682	8.691	8.655	8.771	5,452,152	8.6952	0.00%
2006-11-02	0	19.50	19.48	19.50	19.36	19.60	4,217,137	82,067,521	19.460	8.691	8.682	8.691	8.628	8.735	9,462,215	8.6732	-0.61%
2006-11-01	0	19.62	19.60	19.62	19.54	19.68	3,819,000	74,978,905	19.633	8.744	8.735	8.744	8.709	8.771	8,568,893	8.7501	0.10%
2006-10-31	0	19.60	19.60	19.66	19.44	19.68	3,471,442	67,665,962	19.492	8.735	8.735	8.762	8.664	8.771	7,789,059	8.6873	-0.61%
2006-10-27	0	19.72	19.74	19.76	19.66	20.00	2,003,836	39,605,971	19.765	8.789	8.798	8.807	8.762	8.914	4,496,113	8.8089	-0.30%
2006-10-26	0	19.78	19.78	19.84	19.56	19.88	4,325,214	85,140,570	19.685	8.816	8.816	8.842	8.718	8.860	9,704,713	8.7731	1.85%
2006-10-25	0	19.42	19.40	19.42	19.42	19.90	4,508,530	88,609,536	19.654	8.655	8.646	8.655	8.655	8.869	10,116,029	8.7593	-1.82%
2006-10-24	0	19.78	19.76	19.78	19.74	20.20	3,191,530	63,512,090	19.900	8.816	8.807	8.816	8.798	9.003	7,161,006	8.8692	-2.08%
2006-10-23	0	20.20	20.20	20.25	20.05	20.25	1,125,280	22,723,837	20.194	9.003	9.003	9.025	8.936	9.025	2,524,851	9.0001	-0.25%
2006-10-20	0	20.25	20.20	20.25	20.05	20.30	1,421,019	28,706,280	20.201	9.025	9.003	9.025	8.936	9.047	3,188,416	9.0033	1.00%
2006-10-19	0	20.05	20.00	20.10	20.05	20.25	1,154,008	23,258,874	20.155	8.936	8.914	8.958	8.936	9.025	2,589,309	8.9827	-0.50%
2006-10-18	0	20.15	20.10	20.15	19.94	20.20	2,662,335	53,464,910	20.082	8.980	8.958	8.980	8.887	9.003	5,973,623	8.9502	-0.25%
2006-10-17	0	20.20	20.15	20.20	20.00	20.50	1,152,948	23,278,848	20.191	9.003	8.980	9.003	8.914	9.136	2,586,931	8.9986	-0.98%
2006-10-16	0	20.40	20.35	20.40	20.25	20.45	1,142,206	23,245,968	20.352	9.092	9.070	9.092	9.025	9.114	2,562,828	9.0704	0.49%
2006-10-13	0	20.30	20.25	20.30	20.15	20.35	2,824,229	57,301,224	20.289	9.047	9.025	9.047	8.980	9.070	6,336,873	9.0425	1.50%
2006-10-12	0	20.00	19.96	20.00	19.96	20.60	1,692,034	34,008,400	20.099	8.914	8.896	8.914	8.896	9.181	3,796,507	8.9578	0.00%
2006-10-11	0	20.00	19.98	20.00	19.96	20.35	2,973,670	59,550,321	20.026	8.914	8.905	8.914	8.896	9.070	6,672,182	8.9252	-1.48%
2006-10-10	0	20.30	20.25	20.35	20.25	20.60	979,792	19,950,338	20.362	9.047	9.025	9.070	9.025	9.181	2,198,411	9.0749	0.50%
2006-10-09	0	20.20	20.10	20.20	20.10	20.45	3,632,160	74,514,314	20.515	9.003	8.958	9.003	8.958	9.114	8,149,671	9.1432	-0.74%
2006-10-06	0	20.35	20.30	20.45	20.30	20.95	3,133,982	65,096,784	20.771	9.070	9.047	9.114	9.047	9.337	7,031,882	9.2574	-2.86%
2006-10-05	0	20.95	20.90	20.95	20.00	21.30	6,271,015	129,497,832	20.650	9.337	9.315	9.337	8.914	9.493	14,070,610	9.2034	2.95%
2006-10-04	0	20.35	20.20	20.35	20.00	20.40	3,420,216	68,833,276	20.125	9.070	9.003	9.070	8.914	9.092	7,674,121	8.9695	1.24%
2006-10-03	0	20.10	20.10	20.20	19.92	20.30	3,123,000	62,502,936	20.014	8.958	8.958	9.003	8.878	9.047	7,007,241	8.9198	0.60%
2006-09-29	0	19.98	19.98	20.05	19.70	20.45	4,084,000	81,066,209	19.850	8.905	8.905	8.936	8.780	9.114	9,163,488	8.8467	0.30%
2006-09-28	0	19.92	19.80	19.90	19.80	20.15	2,774,517	55,327,022	19.941	8.878	8.824	8.869	8.824	8.980	6,225,331	8.8874	0.50%
2006-09-27	0	19.82	19.80	19.82	19.68	19.94	2,786,000	55,072,880	19.768	8.833	8.824	8.833	8.771	8.887	6,251,096	8.8101	0.71%
2006-09-26	0	19.68	19.70	19.90	19.40	20.10	3,892,252	76,502,793	19.655	8.771	8.780	8.869	8.646	8.958	8,733,253	8.7599	0.92%
2006-09-25	0	19.50	19.48	19.50	19.46	20.00	5,689,208	111,236,131	19.552	8.691	8.682	8.691	8.673	8.914	12,765,179	8.7140	-2.40%
2006-09-22	0	19.98	19.98	20.00	19.96	20.40	5,287,231	106,304,152	20.106	8.905	8.905	8.914	8.896	9.092	11,863,241	8.9608	-2.06%
2006-09-21	0	20.40	20.40	20.45	20.20	20.90	2,385,392	48,700,032	20.416	9.092	9.092	9.114	9.003	9.315	5,352,231	9.0990	-1.21%
2006-09-20	0	20.65	20.55	20.65	20.25	20.80	2,400,005	49,126,631	20.469	9.203	9.159	9.203	9.025	9.270	5,385,019	9.1228	-0.96%
2006-09-19	0	20.85	20.70	20.85	20.70	21.15	1,419,391	29,627,081	20.873	9.292	9.226	9.292	9.226	9.426	3,184,763	9.3028	0.00%
2006-09-18	0	20.85	20.75	20.85	20.80	21.00	260,870	5,446,093	20.877	9.292	9.248	9.292	9.270	9.359	585,328	9.3043	0.72%
2006-09-15	0	20.70	20.50	20.80	20.60	20.95	2,468,982	51,308,594	20.781	9.226	9.136	9.270	9.181	9.337	5,539,786	9.2618	-0.96%
2006-09-14	0	20.90	20.80	20.90	20.65	20.90	1,246,069	25,866,845	20.759	9.315	9.270	9.315	9.203	9.315	2,795,871	9.2518	1.95%
2006-09-13	0	20.50	20.35	20.50	20.45	20.70	1,832,083	37,578,850	20.512	9.136	9.070	9.136	9.114	9.226	4,110,742	9.1416	1.23%
2006-09-12	0	20.25	20.25	20.30	20.05	20.40	892,076	18,093,740	20.283	9.025	9.025	9.047	8.936	9.092	2,001,598	9.0396	-1.94%
2006-09-11	0	20.65	20.40	20.70	20.40	20.80	1,237,000	25,546,100	20.652	9.203	9.092	9.226	9.092	9.270	2,775,523	9.2041	0.49%
2006-09-08	0	20.55	20.50	20.55	20.25	20.65	772,085	15,755,613	20.407	9.159	9.136	9.159	9.025	9.203	1,732,368	9.0948	2.24%
2006-09-07	0	20.10	20.10	20.15	19.86	20.15	2,738,842	54,863,822	20.032	8.958	8.958	8.980	8.851	8.980	6,145,285	8.9278	0.50%
2006-09-06	0	20.00	19.98	20.00	20.00	20.80	2,687,653	54,451,680	20.260	8.914	8.905	8.914	8.914	9.270	6,030,430	9.0295	-2.91%
2006-09-05	0	20.60	20.55	20.60	20.50	20.80	1,881,646	38,898,305	20.672	9.181	9.159	9.181	9.136	9.270	4,221,949	9.2134	0.00%
2006-09-04	0	20.60	20.60	20.70	20.50	21.45	1,366,100	28,341,040	20.746	9.181	9.181	9.226	9.136	9.560	3,065,191	9.2461	-2.14%
2006-09-01	0	21.05	21.00	21.05	20.95	21.40	848,123	17,943,028	21.156	9.382	9.359	9.382	9.337	9.538	1,902,979	9.4289	-0.24%
2006-08-31	0	21.10	21.00	21.10	21.05	21.45	3,868,255	81,795,247	21.145	9.404	9.359	9.404	9.382	9.560	8,679,409	9.4241	0.72%
2006-08-30	0	20.95	20.85	21.00	20.60	22.00	2,936,988	61,459,470	20.926	9.337	9.292	9.359	9.181	9.805	6,589,876	9.3263	2.70%
2006-08-29	0	20.40	20.35	20.40	20.40	20.70	2,338,000	47,847,100	20.465	9.092	9.070	9.092	9.092	9.226	5,245,895	9.1209	-0.24%
2006-08-28	0	20.45	20.45	20.50	20.30	21.00	926,880	18,964,776	20.461	9.114	9.114	9.136	9.047	9.359	2,079,690	9.1190	-1.92%
2006-08-25	0	20.85	20.75	20.85	20.60	21.00	1,216,211	25,272,068	20.779	9.292	9.248	9.292	9.181	9.359	2,728,877	9.2610	-0.95%
2006-08-24	0	21.05	20.90	21.00	20.95	21.20	1,671,038	35,155,550	21.038	9.382	9.315	9.359	9.337	9.448	3,749,397	9.3763	0.00%
2006-08-23	0	21.05	21.00	21.10	20.60	21.30	1,290,000	27,102,350	21.010	9.382	9.359	9.404	9.181	9.493	2,894,442	9.3636	-1.17%
2006-08-22	0	21.40	21.35	21.40	21.35	21.50	572,000	12,270,036	21.451	9.493	9.471	9.493	9.471	9.537	1,289,452	9.5157	-0.23%
2006-08-21	0	21.45	21.30	21.45	21.30	21.95	803,150	17,364,282	21.620	9.515	9.449	9.515	9.449	9.737	1,810,531	9.5907	-1.83%
2006-08-18	0	21.85	21.80	21.90	21.75	22.00	301,000	6,588,550	21.889	9.693	9.670	9.715	9.648	9.759	678,540	9.7099	-0.68%
2006-08-17	0	22.00	21.95	22.00	21.65	22.30	1,081,011	23,779,090	21.997	9.759	9.737	9.759	9.604	9.892	2,436,909	9.7579	-0.45%
2006-08-16	0	22.10	21.90	22.10	21.85	22.10	1,322,413	29,012,690	21.939	9.804	9.715	9.804	9.693	9.804	2,981,099	9.7322	0.91%
2006-08-15	0	21.90	21.80	21.90	21.80	21.90	756,052	16,528,290	21.861	9.715	9.670	9.715	9.670	9.715	1,704,358	9.6977	0.00%
2006-08-14	0	21.90	21.85	21.90	21.80	21.90	942,912	20,607,863	21.856	9.715	9.693	9.715	9.670	9.715	2,125,594	9.6951	0.46%
2006-08-11	0	21.80	21.75	21.85	21.65	21.90	1,227,077	26,714,725	21.771	9.670	9.648	9.693	9.604	9.715	2,766,184	9.6576	0.69%
2006-08-10	0	21.65	21.40	21.65	21.65	21.85	2,349,782	51,168,826	21.776	9.604	9.493	9.604	9.604	9.693	5,297,084	9.6598	-0.23%
2006-08-09	0	21.70	21.65	21.80	21.00	21.85	1,315,226	28,225,909	21.461	9.626	9.604	9.670	9.316	9.693	2,964,897	9.5200	0.00%
2006-08-08	0	21.70	21.70	21.75	21.60	21.85	499,135	10,849,235	21.736	9.626	9.626	9.648	9.582	9.693	1,125,194	9.6421	-0.46%
2006-08-07	0	21.80	21.75	21.90	20.90	21.90	1,070,000	22,999,653	21.495	9.670	9.648	9.715	9.271	9.715	2,412,087	9.5352	0.23%
2006-08-04	0	21.75	21.30	21.80	21.00	21.85	1,494,184	32,234,747	21.573	9.648	9.449	9.670	9.316	9.693	3,368,320	9.5700	0.46%
2006-08-03	0	21.65	21.60	21.65	21.50	21.80	1,394,892	30,181,288	21.637	9.604	9.582	9.604	9.537	9.670	3,144,487	9.5982	-0.92%
2006-08-02	0	21.85	21.80	21.85	21.75	22.00	1,412,825	30,926,789	21.890	9.693	9.670	9.693	9.648	9.759	3,184,913	9.7104	-0.23%
2006-08-01	0	21.90	21.90	21.95	21.85	22.10	1,517,651	33,352,577	21.976	9.715	9.715	9.737	9.693	9.804	3,421,221	9.7487	0.23%
2006-07-31	0	21.85	21.80	21.85	21.65	21.95	2,062,450	44,903,452	21.772	9.693	9.670	9.693	9.604	9.737	4,649,355	9.6580	3.31%
2006-07-28	0	21.15	21.15	21.40	21.10	21.55	1,075,000	22,988,900	21.385	9.382	9.382	9.493	9.360	9.560	2,423,359	9.4864	-1.40%
2006-07-27	0	21.45	21.45	21.50	21.40	21.65	1,886,601	40,602,591	21.522	9.515	9.515	9.537	9.493	9.604	4,252,941	9.5469	0.23%
2006-07-26	0	21.40	21.30	21.35	21.30	21.45	764,000	16,333,216	21.379	9.493	9.449	9.471	9.449	9.515	1,722,275	9.4835	0.94%
2006-07-25	0	21.20	21.10	21.20	21.10	21.40	2,238,420	47,605,304	21.267	9.404	9.360	9.404	9.360	9.493	5,046,042	9.4342	0.95%
2006-07-24	0	21.00	20.95	21.00	20.70	21.10	254,409	5,335,540	20.972	9.316	9.293	9.316	9.183	9.360	573,511	9.3033	1.45%
2006-07-21	0	20.70	20.70	20.85	20.70	21.05	412,155	8,640,624	20.965	9.183	9.183	9.249	9.183	9.338	929,116	9.2998	-1.90%
2006-07-20	0	21.10	21.10	21.15	20.90	21.50	1,133,448	23,963,710	21.142	9.360	9.360	9.382	9.271	9.537	2,555,117	9.3787	3.18%
2006-07-19	0	20.45	20.40	20.75	20.30	20.85	1,170,629	24,203,841	20.676	9.072	9.049	9.205	9.005	9.249	2,638,934	9.1718	2.25%
2006-07-18	0	20.00	20.05	20.30	19.90	20.30	1,372,000	27,670,518	20.168	8.872	8.894	9.005	8.828	9.005	3,092,882	8.9465	0.00%
2006-07-17	0	20.00	19.95	20.00	20.00	20.25	1,759,488	35,367,786	20.101	8.872	8.850	8.872	8.872	8.983	3,966,391	8.9169	-2.44%
2006-07-14	0	20.50	20.40	20.50	20.20	20.60	278,000	5,677,650	20.423	9.094	9.049	9.094	8.961	9.138	626,692	9.0597	0.00%
2006-07-13	0	20.50	20.40	20.50	20.10	20.55	1,557,300	31,715,731	20.366	9.094	9.049	9.094	8.916	9.116	3,510,602	9.0343	-1.44%
2006-07-12	0	20.80	20.80	20.85	20.60	21.35	1,618,520	33,941,838	20.971	9.227	9.227	9.249	9.138	9.471	3,648,609	9.3027	-1.65%
2006-07-11	0	21.15	21.15	21.20	21.05	21.90	757,000	16,058,400	21.213	9.382	9.382	9.404	9.338	9.715	1,706,495	9.4102	-2.08%
2006-07-10	0	21.60	21.55	21.65	21.20	21.70	556,452	12,041,773	21.640	9.582	9.560	9.604	9.404	9.626	1,254,403	9.5996	-1.37%
2006-07-07	0	21.90	21.85	21.90	21.60	22.00	507,480	11,046,431	21.767	9.715	9.693	9.715	9.582	9.759	1,144,006	9.6559	1.62%
2006-07-06	0	21.55	21.40	21.55	20.85	21.80	1,045,000	22,335,800	21.374	9.560	9.493	9.560	9.249	9.670	2,355,730	9.4815	0.70%
2006-07-05	0	21.40	21.35	21.50	21.40	22.00	714,000	15,351,600	21.501	9.493	9.471	9.537	9.493	9.759	1,609,561	9.5378	-0.23%
2006-07-04	0	21.45	21.45	21.50	21.35	22.00	292,879	6,316,766	21.568	9.515	9.515	9.537	9.471	9.759	660,233	9.5675	-2.50%
2006-07-03	0	22.00	21.85	22.00	21.80	22.40	2,372,000	52,198,750	22.006	9.759	9.693	9.759	9.670	9.937	5,347,169	9.7619	0.46%
2006-06-30	0	21.90	21.65	22.00	21.45	22.20	2,012,962	44,041,622	21.879	9.715	9.604	9.759	9.515	9.848	4,537,795	9.7055	3.06%
2006-06-29	0	21.25	21.20	21.25	20.75	21.40	1,152,000	24,396,650	21.178	9.426	9.404	9.426	9.205	9.493	2,596,939	9.3944	2.91%
2006-06-28	0	20.65	20.50	20.60	19.75	20.90	1,617,000	32,642,650	20.187	9.160	9.094	9.138	8.761	9.271	3,645,182	8.9550	3.51%
2006-06-27	0	19.95	19.90	19.95	19.90	20.10	1,141,330	22,822,945	19.997	8.850	8.828	8.850	8.828	8.916	2,572,886	8.8706	-0.25%
2006-06-26	0	20.00	19.90	20.00	19.50	20.45	673,282	13,447,870	19.974	8.872	8.828	8.872	8.650	9.072	1,517,771	8.8603	-1.23%
2006-06-23	0	20.25	20.30	20.35	19.85	20.35	671,000	13,467,750	20.071	8.983	9.005	9.027	8.805	9.027	1,512,627	8.9036	0.50%
2006-06-22	0	20.15	20.10	20.15	19.90	20.20	1,885,000	37,755,600	20.029	8.939	8.916	8.939	8.828	8.961	4,249,331	8.8851	0.50%
2006-06-21	0	20.05	19.90	20.05	19.35	20.05	462,093	9,115,850	19.727	8.894	8.828	8.894	8.584	8.894	1,041,690	8.7510	0.25%
2006-06-20	0	20.00	19.95	20.00	19.90	20.25	1,091,000	21,831,668	20.011	8.872	8.850	8.872	8.828	8.983	2,459,427	8.8767	-0.50%
2006-06-19	0	20.10	20.10	20.15	20.05	20.70	647,037	13,209,396	20.415	8.916	8.916	8.939	8.894	9.183	1,458,607	9.0562	-3.37%
2006-06-16	0	20.80	20.80	21.00	20.45	21.10	1,993,656	41,279,589	20.705	9.227	9.227	9.316	9.072	9.360	4,494,273	9.1849	1.46%
2006-06-15	0	20.50	20.45	20.50	19.40	20.70	2,855,309	57,490,823	20.135	9.094	9.072	9.094	8.606	9.183	6,436,687	8.9317	5.67%
2006-06-14	0	19.40	19.40	19.50	18.20	19.65	3,993,443	76,012,961	19.034	8.606	8.606	8.650	8.074	8.717	9,002,368	8.4437	4.30%
2006-06-13	0	18.60	18.50	18.60	17.80	19.85	2,650,451	49,637,559	18.728	8.251	8.207	8.251	7.896	8.805	5,974,878	8.3077	-6.77%
2006-06-12	0	19.95	19.90	19.95	19.90	20.20	1,008,938	20,163,741	19.985	8.850	8.828	8.850	8.828	8.961	2,274,436	8.8654	0.00%
2006-06-09	0	19.95	19.85	19.95	18.90	19.95	1,032,519	20,276,992	19.638	8.850	8.805	8.850	8.384	8.850	2,327,594	8.7116	1.79%
2006-06-08	0	19.60	19.55	19.60	19.10	20.60	2,609,809	51,180,272	19.611	8.695	8.672	8.695	8.473	9.138	5,883,259	8.6993	-5.54%
2006-06-07	0	20.75	20.70	20.80	20.65	20.95	1,420,192	29,420,713	20.716	9.205	9.183	9.227	9.160	9.293	3,201,521	9.1896	0.24%
2006-06-06	0	20.70	20.40	20.70	20.00	21.00	7,351,666	150,452,360	20.465	9.183	9.049	9.183	8.872	9.316	16,572,767	9.0783	2.22%
2006-06-05	0	20.25	20.20	20.30	20.25	20.70	1,363,491	27,918,846	20.476	8.983	8.961	9.005	8.983	9.183	3,073,700	9.0831	-0.49%
2006-06-02	0	20.35	20.30	20.35	20.15	20.50	3,201,748	65,107,649	20.335	9.027	9.005	9.027	8.939	9.094	7,217,660	9.0206	-0.25%
2006-06-01	0	20.40	20.10	20.45	20.00	21.10	3,186,343	65,335,125	20.505	9.049	8.916	9.072	8.872	9.360	7,182,932	9.0959	2.77%
2006-05-30	0	19.85	19.80	19.85	19.65	20.60	1,996,000	40,712,270	20.397	8.805	8.783	8.805	8.717	9.138	4,499,557	9.0481	-3.64%
2006-05-29	0	20.60	20.60	20.95	20.55	21.10	2,483,000	51,673,980	20.811	9.138	9.138	9.293	9.116	9.360	5,597,395	9.2318	0.73%
2006-05-26	0	20.45	20.35	20.45	20.20	20.55	6,442,642	129,980,967	20.175	9.072	9.027	9.072	8.961	9.116	14,523,566	8.9497	3.54%
2006-05-25	0	19.75	19.70	19.75	19.60	20.05	1,774,000	35,001,656	19.730	8.761	8.739	8.761	8.695	8.894	3,999,106	8.7524	-1.74%
2006-05-24	0	20.10	20.15	20.20	19.90	20.60	2,281,000	46,138,400	20.227	8.916	8.939	8.961	8.828	9.138	5,142,029	8.9728	-1.95%
2006-05-23	0	20.50	20.50	20.55	20.00	21.10	2,629,000	53,767,344	20.452	9.094	9.094	9.116	8.872	9.360	5,926,521	9.0723	-2.84%
2006-05-22	0	21.10	21.00	21.10	20.80	21.80	960,170	20,364,792	21.210	9.360	9.316	9.360	9.227	9.670	2,164,499	9.4085	-2.54%
2006-05-19	0	21.65	21.50	21.65	21.50	21.75	867,450	18,721,568	21.582	9.604	9.537	9.604	9.537	9.648	1,955,481	9.5739	1.17%
2006-05-18	0	21.40	21.30	21.35	20.90	21.90	1,208,000	25,820,690	21.375	9.493	9.449	9.471	9.271	9.715	2,723,179	9.4818	-2.51%
2006-05-17	0	21.95	21.95	22.30	21.30	22.40	2,184,760	47,649,230	21.810	9.737	9.737	9.892	9.449	9.937	4,925,077	9.6748	-0.23%
2006-05-16	0	22.00	21.90	22.15	21.70	22.00	1,446,305	31,592,492	21.844	9.759	9.715	9.826	9.626	9.759	3,260,387	9.6898	-0.45%
2006-05-15	0	22.10	22.10	22.25	22.10	23.00	763,199	17,084,759	22.386	9.804	9.804	9.870	9.804	10.20	1,720,470	9.9303	-2.43%
2006-05-12	0	22.65	22.60	22.65	22.25	23.70	1,023,595	23,247,532	22.712	10.05	10.03	10.05	9.870	10.51	2,307,477	10.075	-0.66%
2006-05-11	0	22.80	22.75	22.80	22.75	23.75	935,443	21,690,478	23.187	10.11	10.09	10.11	10.09	10.54	2,108,757	10.286	-1.51%
2006-05-10	0	23.15	23.00	23.25	22.80	23.90	1,771,000	41,548,778	23.461	10.27	10.20	10.31	10.11	10.60	3,992,343	10.407	-3.14%
2006-05-09	0	23.90	23.80	23.85	23.40	24.50	3,218,644	76,994,741	23.921	10.60	10.56	10.58	10.38	10.87	7,255,748	10.612	-0.21%
2006-05-08	0	23.95	23.90	23.95	23.00	24.25	4,039,470	95,607,581	23.668	10.62	10.60	10.62	10.20	10.76	9,106,126	10.499	4.81%
2006-05-04	0	22.85	22.75	22.85	22.70	23.05	987,023	22,683,823	22.982	10.14	10.09	10.14	10.07	10.22	2,225,033	10.195	-0.22%
2006-05-03	0	22.90	22.90	23.00	22.60	23.50	1,897,932	43,520,447	22.930	10.16	10.16	10.20	10.03	10.42	4,278,484	10.172	0.88%
2006-05-02	0	22.70	22.70	22.75	22.00	22.80	2,248,062	50,813,295	22.603	10.07	10.07	10.09	9.759	10.11	5,067,777	10.027	3.42%
2006-04-28	0	22.30	22.05	22.40	21.30	22.50	2,779,731	61,639,595	22.175	9.737	9.628	9.781	9.300	9.824	6,366,231	9.6823	2.29%
2006-04-27	0	21.80	21.75	21.95	21.00	22.00	2,027,874	43,693,112	21.546	9.519	9.497	9.584	9.169	9.606	4,644,303	9.4079	3.56%
2006-04-26	0	21.05	21.05	21.15	20.90	21.35	913,021	19,311,888	21.152	9.191	9.191	9.235	9.126	9.322	2,091,030	9.2356	0.72%
2006-04-25	0	20.90	20.90	21.00	20.80	21.60	1,368,300	28,967,637	21.171	9.126	9.126	9.169	9.082	9.431	3,133,725	9.2438	-2.56%
2006-04-24	0	21.45	21.45	21.50	21.10	22.05	1,346,000	28,900,250	21.471	9.366	9.366	9.388	9.213	9.628	3,082,653	9.3751	-2.50%
2006-04-21	0	22.00	21.90	21.95	21.70	22.40	2,218,700	49,146,942	22.151	9.606	9.562	9.584	9.475	9.781	5,081,339	9.6720	-1.79%
2006-04-20	0	22.40	22.35	22.45	22.20	22.45	2,328,324	51,993,662	22.331	9.781	9.759	9.802	9.693	9.802	5,332,404	9.7505	0.45%
2006-04-19	0	22.30	22.25	22.30	22.00	22.35	2,954,573	65,320,549	22.108	9.737	9.715	9.737	9.606	9.759	6,766,659	9.6533	2.53%
2006-04-18	0	21.75	21.75	21.80	21.40	21.80	1,541,093	33,125,136	21.495	9.497	9.497	9.519	9.344	9.519	3,529,461	9.3853	1.87%
2006-04-13	0	21.35	21.10	21.15	20.80	21.35	3,411,373	71,697,199	21.017	9.322	9.213	9.235	9.082	9.322	7,812,838	9.1768	3.14%
2006-04-12	0	20.70	20.65	20.75	20.25	21.85	4,162,124	87,328,533	20.982	9.038	9.017	9.060	8.842	9.541	9,532,232	9.1614	-4.39%
2006-04-11	0	21.65	21.60	21.65	21.60	22.40	1,041,000	22,788,350	21.891	9.453	9.431	9.453	9.431	9.781	2,384,132	9.5583	-2.04%
2006-04-10	0	22.10	21.95	22.00	21.90	22.30	1,380,798	30,496,994	22.086	9.650	9.584	9.606	9.562	9.737	3,162,349	9.6438	-0.90%
2006-04-07	0	22.30	22.25	22.30	22.25	22.50	1,956,361	43,878,877	22.429	9.737	9.715	9.737	9.715	9.824	4,480,522	9.7933	-1.33%
2006-04-06	0	22.60	22.70	22.75	21.35	22.70	4,125,400	89,904,841	21.793	9.868	9.912	9.933	9.322	9.912	9,448,126	9.5156	6.35%
2006-04-04	0	21.25	21.25	21.30	21.10	22.00	3,237,052	69,728,208	21.541	9.279	9.279	9.300	9.213	9.606	7,413,602	9.4054	-2.52%
2006-04-03	0	21.80	21.75	21.80	21.65	22.70	1,504,809	33,314,548	22.139	9.519	9.497	9.519	9.453	9.912	3,446,363	9.6666	-1.36%
2006-03-31	0	22.10	22.00	22.10	22.00	23.00	1,367,314	31,115,146	22.756	9.650	9.606	9.650	9.606	10.04	3,131,467	9.9363	0.45%
2006-03-30	0	22.00	22.00	22.95	21.75	23.00	2,103,836	47,862,482	22.750	9.606	9.606	10.02	9.497	10.04	4,818,274	9.9335	-2.00%
2006-03-29	0	22.45	22.40	22.50	21.95	22.60	2,255,320	50,593,803	22.433	9.802	9.781	9.824	9.584	9.868	5,165,207	9.7951	3.46%
2006-03-28	0	21.70	21.70	21.90	21.60	22.50	1,752,000	39,144,640	22.343	9.475	9.475	9.562	9.431	9.824	4,012,488	9.7557	-2.69%
2006-03-27	0	22.30	22.25	22.45	21.80	22.70	1,852,327	41,288,270	22.290	9.737	9.715	9.802	9.519	9.912	4,242,260	9.7326	1.36%
2006-03-24	0	22.00	21.95	22.00	21.30	22.30	1,878,787	41,374,867	22.022	9.606	9.584	9.606	9.300	9.737	4,302,859	9.6157	2.80%
2006-03-23	0	21.40	21.35	21.55	21.10	21.65	2,104,490	44,976,113	21.372	9.344	9.322	9.410	9.213	9.453	4,819,772	9.3316	1.42%
2006-03-22	0	21.10	21.05	21.40	21.05	21.90	1,245,519	26,935,445	21.626	9.213	9.191	9.344	9.191	9.562	2,852,528	9.4427	-4.09%
2006-03-21	0	22.00	21.95	22.00	21.90	22.15	1,729,692	38,065,332	22.007	9.606	9.584	9.606	9.562	9.672	3,961,397	9.6091	0.69%
2006-03-20	0	21.85	21.85	21.95	21.65	21.90	1,395,496	30,443,164	21.815	9.541	9.541	9.584	9.453	9.562	3,196,010	9.5254	0.92%
2006-03-17	0	21.65	21.65	21.70	21.60	21.85	1,941,797	42,204,132	21.735	9.453	9.453	9.475	9.431	9.541	4,447,167	9.4901	0.46%
2006-03-16	0	21.55	21.55	21.60	21.20	21.70	1,851,627	39,883,755	21.540	9.410	9.410	9.431	9.257	9.475	4,240,657	9.4051	0.70%
2006-03-15	0	21.40	21.00	21.40	20.85	21.40	2,581,769	54,897,344	21.263	9.344	9.169	9.344	9.104	9.344	5,912,852	9.2844	2.64%
2006-03-14	0	20.85	20.80	20.85	20.60	21.05	3,562,034	74,123,139	20.809	9.104	9.082	9.104	8.995	9.191	8,157,886	9.0861	1.21%
2006-03-13	0	20.60	20.60	20.65	20.35	20.70	2,187,304	45,069,635	20.605	8.995	8.995	9.017	8.886	9.038	5,009,435	8.9969	1.48%
2006-03-10	0	20.30	20.20	20.35	20.25	20.55	2,234,139	45,624,922	20.422	8.864	8.820	8.886	8.842	8.973	5,116,698	8.9169	-1.22%
2006-03-09	0	20.55	20.55	20.60	20.05	20.75	1,943,011	39,995,934	20.585	8.973	8.973	8.995	8.755	9.060	4,449,947	8.9880	2.49%
2006-03-08	0	20.05	20.05	20.15	19.60	20.20	3,327,705	66,239,260	19.905	8.755	8.755	8.798	8.558	8.820	7,621,218	8.6914	0.25%
2006-03-07	0	20.00	20.00	20.15	19.85	20.15	3,969,542	79,488,555	20.025	8.733	8.733	8.798	8.667	8.798	9,091,174	8.7435	0.25%
2006-03-06	0	19.95	19.95	20.00	19.90	20.15	1,960,271	39,272,129	20.034	8.711	8.711	8.733	8.689	8.798	4,489,477	8.7476	-0.50%
2006-03-03	0	20.05	20.05	20.10	19.90	20.25	4,014,751	80,554,637	20.065	8.755	8.755	8.776	8.689	8.842	9,194,714	8.7610	0.75%
2006-03-02	0	19.90	19.80	19.90	19.30	20.30	6,594,576	130,144,678	19.735	8.689	8.645	8.689	8.427	8.864	15,103,113	8.6171	4.19%
2006-03-01	0	19.10	19.05	19.10	18.75	19.40	4,152,215	79,059,545	19.040	8.340	8.318	8.340	8.187	8.471	9,509,538	8.3137	0.53%
2006-02-28	0	19.00	18.95	19.00	18.95	19.45	1,594,858	30,640,440	19.212	8.296	8.274	8.296	8.274	8.493	3,652,596	8.3887	-2.56%
2006-02-27	0	19.50	19.35	19.50	19.15	19.50	2,153,659	41,490,389	19.265	8.514	8.449	8.514	8.362	8.514	4,932,380	8.4118	1.83%
2006-02-24	0	19.15	19.05	19.10	18.75	19.50	1,860,100	35,626,370	19.153	8.362	8.318	8.340	8.187	8.514	4,260,062	8.3629	-0.26%
2006-02-23	0	19.20	19.00	19.30	18.70	19.35	3,533,000	67,061,900	18.982	8.383	8.296	8.427	8.165	8.449	8,091,392	8.2881	0.79%
2006-02-22	0	19.05	19.10	19.15	18.75	19.50	1,934,700	36,920,165	19.083	8.318	8.340	8.362	8.187	8.514	4,430,913	8.3324	-2.06%
2006-02-21	0	19.45	19.40	19.45	19.00	19.50	2,181,868	42,278,880	19.377	8.493	8.471	8.493	8.296	8.514	4,996,985	8.4609	1.83%
2006-02-20	0	19.10	19.10	19.20	19.05	19.20	1,923,600	36,704,210	19.081	8.340	8.340	8.383	8.318	8.383	4,405,491	8.3315	0.79%
2006-02-17	0	18.95	18.95	19.00	18.70	19.15	2,433,196	46,164,849	18.973	8.274	8.274	8.296	8.165	8.362	5,572,585	8.2843	1.88%
2006-02-16	0	18.60	18.50	18.55	18.40	19.30	4,797,000	90,391,739	18.843	8.121	8.078	8.100	8.034	8.427	10,986,246	8.2277	-1.06%
2006-02-15	0	18.80	18.75	18.80	18.35	19.40	6,329,075	118,889,394	18.785	8.209	8.187	8.209	8.012	8.471	14,495,054	8.2021	-3.09%
2006-02-14	0	19.40	19.40	19.45	19.30	19.45	1,450,000	28,149,400	19.413	8.471	8.471	8.493	8.427	8.493	3,320,837	8.4766	-0.51%
2006-02-13	0	19.50	19.40	19.50	19.30	19.50	702,955	13,645,075	19.411	8.514	8.471	8.514	8.427	8.514	1,609,930	8.4756	0.00%
2006-02-10	0	19.50	19.45	19.50	19.40	19.95	1,495,000	29,131,680	19.486	8.514	8.493	8.514	8.471	8.711	3,423,898	8.5083	-2.26%
2006-02-09	0	19.95	19.95	20.00	19.75	20.05	1,103,200	22,007,950	19.949	8.711	8.711	8.733	8.624	8.755	2,526,585	8.7106	1.01%
2006-02-08	0	19.75	19.75	19.80	19.70	20.05	909,295	18,039,827	19.839	8.624	8.624	8.645	8.602	8.755	2,082,497	8.6626	-1.00%
2006-02-07	0	19.95	19.95	20.00	19.60	20.05	2,418,054	47,994,875	19.849	8.711	8.711	8.733	8.558	8.755	5,537,906	8.6666	2.05%
2006-02-06	0	19.55	19.50	19.55	19.40	19.70	1,972,000	38,565,786	19.557	8.536	8.514	8.536	8.471	8.602	4,516,339	8.5392	-1.51%
2006-02-03	0	19.85	19.75	19.90	19.65	20.00	1,053,393	20,801,211	19.747	8.667	8.624	8.689	8.580	8.733	2,412,515	8.6222	-1.00%
2006-02-02	0	20.05	20.00	20.10	19.90	20.25	1,196,124	23,984,654	20.052	8.755	8.733	8.776	8.689	8.842	2,739,402	8.7554	-0.25%
2006-02-01	0	20.10	19.95	20.10	19.70	20.10	1,056,467	21,119,247	19.990	8.776	8.711	8.776	8.602	8.776	2,419,555	8.7286	2.03%
2006-01-27	0	19.70	19.65	19.70	19.50	20.00	1,777,385	35,103,832	19.750	8.602	8.580	8.602	8.514	8.733	4,070,625	8.6237	2.34%
2006-01-26	0	19.25	19.20	19.35	19.10	19.55	1,677,824	32,327,739	19.268	8.405	8.383	8.449	8.340	8.536	3,842,607	8.4130	-1.79%
2006-01-25	0	19.60	19.60	19.85	19.40	19.90	934,200	18,411,330	19.708	8.558	8.558	8.667	8.471	8.689	2,139,535	8.6053	1.29%
2006-01-24	0	19.35	19.25	19.40	19.20	19.50	1,276,000	24,663,336	19.329	8.449	8.405	8.471	8.383	8.514	2,922,337	8.4396	0.52%
2006-01-23	0	19.25	19.25	19.45	19.20	19.70	1,383,671	26,937,749	19.468	8.405	8.405	8.493	8.383	8.602	3,168,928	8.5006	-3.99%
2006-01-20	0	20.05	20.05	20.10	19.50	20.25	1,446,593	28,951,697	20.014	8.755	8.755	8.776	8.514	8.842	3,313,034	8.7387	0.00%
2006-01-19	0	20.05	19.95	20.00	19.75	20.05	2,146,580	42,629,601	19.859	8.755	8.711	8.733	8.624	8.755	4,916,167	8.6713	2.04%
2006-01-18	0	19.65	19.65	19.70	19.40	19.75	1,555,787	30,549,600	19.636	8.580	8.580	8.602	8.471	8.624	3,563,114	8.5738	1.03%
2006-01-17	0	19.45	19.45	19.50	19.30	19.80	1,014,732	19,884,284	19.596	8.493	8.493	8.514	8.427	8.645	2,323,972	8.5562	-0.26%
2006-01-16	0	19.50	19.45	19.55	19.35	19.55	398,200	7,765,385	19.501	8.514	8.493	8.536	8.449	8.536	911,971	8.5150	-0.26%
2006-01-13	0	19.55	19.55	19.75	19.30	19.80	1,185,110	23,114,385	19.504	8.536	8.536	8.624	8.427	8.645	2,714,178	8.5162	-1.51%
2006-01-12	0	19.85	19.65	19.90	19.35	19.90	1,325,810	26,203,447	19.764	8.667	8.580	8.689	8.449	8.689	3,036,413	8.6297	2.58%
2006-01-11	0	19.35	19.35	19.45	19.00	19.75	1,145,943	22,417,334	19.562	8.449	8.449	8.493	8.296	8.624	2,624,476	8.5416	-1.53%
2006-01-10	0	19.65	19.65	19.70	19.10	19.90	1,247,005	24,835,849	19.916	8.580	8.580	8.602	8.340	8.689	2,855,932	8.6962	-1.75%
2006-01-09	0	20.00	18.80	20.30	18.80	20.55	2,935,342	59,845,255	20.388	8.733	8.209	8.864	8.209	8.973	6,722,616	8.9021	3.09%
2006-01-06	0	19.40	19.40	19.45	19.40	19.85	730,273	14,277,786	19.551	8.471	8.471	8.493	8.471	8.667	1,672,495	8.5368	-0.51%
2006-01-05	0	19.50	19.50	19.90	19.45	20.15	1,256,330	25,093,009	19.973	8.514	8.514	8.689	8.493	8.798	2,877,288	8.7211	-2.26%
2006-01-04	0	19.95	19.60	19.95	19.45	20.00	2,496,089	49,596,534	19.870	8.711	8.558	8.711	8.493	8.733	5,716,624	8.6758	4.45%
2006-01-03	0	19.10	19.10	19.15	19.10	19.45	389,474	7,497,206	19.250	8.340	8.340	8.362	8.340	8.493	891,986	8.4051	-0.52%
2005-12-30	0	19.20	19.20	19.25	18.95	19.35	1,457,335	28,076,167	19.265	8.383	8.383	8.405	8.274	8.449	3,337,636	8.4120	1.05%
2005-12-29	0	19.00	18.95	19.00	18.95	19.20	139,026	2,648,688	19.052	8.296	8.274	8.296	8.274	8.383	318,402	8.3187	-0.52%
2005-12-28	0	19.10	19.05	19.10	19.00	19.20	645,804	12,367,446	19.150	8.340	8.318	8.340	8.296	8.383	1,479,041	8.3618	0.79%
2005-12-23	0	18.95	18.80	18.95	18.65	18.95	672,392	12,679,408	18.857	8.274	8.209	8.274	8.143	8.274	1,539,934	8.2337	1.07%
2005-12-22	0	18.75	18.65	18.80	18.65	18.80	713,382	13,401,386	18.786	8.187	8.143	8.209	8.143	8.209	1,633,811	8.2025	-0.53%
2005-12-21	0	18.85	18.65	18.90	18.65	18.90	1,517,350	28,559,192	18.822	8.231	8.143	8.252	8.143	8.252	3,475,084	8.2183	1.34%
2005-12-20	0	18.60	18.60	18.70	18.55	18.75	695,000	12,993,029	18.695	8.121	8.121	8.165	8.100	8.187	1,591,712	8.1629	0.00%
2005-12-19	0	18.60	18.55	18.60	18.35	18.80	806,254	15,052,873	18.670	8.121	8.100	8.121	8.012	8.209	1,846,509	8.1521	-0.53%
2005-12-16	0	18.70	18.70	18.75	18.25	18.80	1,647,055	30,588,768	18.572	8.165	8.165	8.187	7.969	8.209	3,772,139	8.1091	-0.53%
2005-12-15	0	18.80	18.75	18.85	18.70	18.90	1,966,300	36,945,525	18.789	8.209	8.187	8.231	8.165	8.252	4,503,284	8.2041	0.53%
2005-12-14	0	18.70	18.50	18.70	18.50	18.75	1,276,735	23,807,180	18.647	8.165	8.078	8.165	8.078	8.187	2,924,020	8.1419	0.81%
2005-12-13	0	18.55	18.50	18.55	18.40	18.55	984,444	18,211,695	18.499	8.100	8.078	8.100	8.034	8.100	2,254,606	8.0776	1.09%
2005-12-12	0	18.35	18.30	18.55	18.10	18.60	1,151,716	21,186,881	18.396	8.012	7.990	8.100	7.903	8.121	2,637,698	8.0323	0.82%
2005-12-09	0	18.20	18.00	18.20	17.95	18.25	1,316,907	23,693,882	17.992	7.947	7.859	7.947	7.838	7.969	3,016,023	7.8560	1.39%
2005-12-08	0	17.95	17.95	18.00	17.95	18.25	550,873	9,987,705	18.131	7.838	7.838	7.859	7.838	7.969	1,261,627	7.9165	-1.91%
2005-12-07	0	18.30	18.10	18.30	18.05	18.40	984,460	17,926,530	18.210	7.990	7.903	7.990	7.881	8.034	2,254,642	7.9509	0.83%
2005-12-06	0	18.15	18.05	18.15	17.85	18.15	675,000	12,154,250	18.006	7.925	7.881	7.925	7.794	7.925	1,545,907	7.8622	0.83%
2005-12-05	0	18.00	17.95	18.00	17.85	18.00	522,000	9,349,614	17.911	7.859	7.838	7.859	7.794	7.859	1,195,501	7.8207	1.69%
2005-12-02	0	17.70	17.70	17.75	17.65	18.40	2,099,000	37,363,102	17.800	7.728	7.728	7.750	7.707	8.034	4,807,198	7.7723	-1.67%
2005-12-01	0	18.00	17.95	18.00	17.90	18.50	1,731,103	31,255,600	18.055	7.859	7.838	7.859	7.816	8.078	3,964,629	7.8836	-2.17%
2005-11-30	0	18.40	18.40	18.45	18.30	18.70	1,025,300	19,000,980	18.532	8.034	8.034	8.056	7.990	8.165	2,348,175	8.0918	-0.27%
2005-11-29	0	18.45	18.45	18.55	18.30	18.65	2,494,500	46,135,140	18.495	8.056	8.056	8.100	7.990	8.143	5,712,985	8.0755	0.00%
2005-11-28	0	18.45	18.40	18.50	18.30	18.55	1,105,394	20,396,990	18.452	8.056	8.034	8.078	7.990	8.100	2,531,609	8.0569	-0.81%
2005-11-25	0	18.60	18.55	18.65	18.55	18.95	2,296,120	43,023,254	18.737	8.121	8.100	8.143	8.100	8.274	5,258,649	8.1814	-0.53%
2005-11-24	0	18.70	18.65	18.70	18.30	18.95	7,903,802	147,457,171	18.656	8.165	8.143	8.165	7.990	8.274	18,101,545	8.1461	3.31%
2005-11-23	0	18.10	18.00	18.10	17.10	18.15	4,221,587	74,627,800	17.678	7.903	7.859	7.903	7.466	7.925	9,668,416	7.7187	7.42%
2005-11-22	0	16.85	16.85	16.90	16.55	16.95	1,991,816	33,453,997	16.796	7.357	7.357	7.379	7.226	7.401	4,561,722	7.3336	0.30%
2005-11-21	0	16.80	16.70	16.80	16.65	17.20	1,243,286	21,111,055	16.980	7.335	7.292	7.335	7.270	7.510	2,847,414	7.4141	0.00%
2005-11-18	0	16.80	16.80	16.85	16.80	16.90	1,392,000	23,458,100	16.852	7.335	7.335	7.357	7.335	7.379	3,188,004	7.3582	0.90%
2005-11-17	0	16.65	16.60	16.65	16.45	16.70	1,498,100	24,840,101	16.581	7.270	7.248	7.270	7.183	7.292	3,430,997	7.2399	1.22%
2005-11-16	0	16.45	16.40	16.45	16.35	16.60	2,202,000	36,232,104	16.454	7.183	7.161	7.183	7.139	7.248	5,043,092	7.1845	-0.90%
2005-11-15	0	16.60	16.60	16.65	16.55	16.70	1,409,087	23,540,705	16.706	7.248	7.248	7.270	7.226	7.292	3,227,137	7.2946	-0.60%
2005-11-14	0	16.70	16.65	16.70	16.55	17.20	611,029	10,250,783	16.776	7.292	7.270	7.292	7.226	7.510	1,399,399	7.3251	-0.30%
2005-11-11	0	16.75	16.65	16.70	16.65	16.95	1,043,573	17,450,557	16.722	7.314	7.270	7.292	7.270	7.401	2,390,025	7.3014	1.21%
2005-11-10	0	16.55	16.50	16.55	16.50	16.85	1,638,000	27,264,260	16.645	7.226	7.205	7.226	7.205	7.357	3,751,401	7.2678	-1.49%
2005-11-09	0	16.80	16.75	16.80	16.75	17.20	3,106,004	52,799,636	16.999	7.335	7.314	7.335	7.314	7.510	7,113,472	7.4225	-2.33%
2005-11-08	0	17.20	17.20	17.25	16.95	17.80	2,960,899	51,300,503	17.326	7.510	7.510	7.532	7.401	7.772	6,781,147	7.5652	-3.91%
2005-11-07	0	17.90	18.00	18.25	17.30	18.00	996,305	17,432,062	17.497	7.816	7.859	7.969	7.554	7.859	2,281,770	7.6397	-0.28%
2005-11-04	0	17.95	17.95	18.00	17.80	18.30	2,589,012	46,440,304	17.937	7.838	7.838	7.859	7.772	7.990	5,929,440	7.8322	0.28%
2005-11-03	0	17.90	17.70	17.90	17.20	18.00	2,698,000	48,011,450	17.795	7.816	7.728	7.816	7.510	7.859	6,179,048	7.7700	3.17%
2005-11-02	0	17.35	17.30	17.35	17.00	17.45	1,272,000	21,982,950	17.282	7.576	7.554	7.576	7.423	7.619	2,913,176	7.5460	1.46%
2005-11-01	0	17.10	17.05	17.10	16.80	17.25	1,896,280	32,504,310	17.141	7.466	7.445	7.466	7.335	7.532	4,342,922	7.4844	1.79%
2005-10-31	0	16.80	16.75	16.80	16.50	17.20	3,097,000	52,154,080	16.840	7.335	7.314	7.335	7.205	7.510	7,092,850	7.3530	-0.30%
2005-10-28	0	16.85	16.80	16.85	16.60	16.90	1,022,741	17,217,378	16.835	7.357	7.335	7.357	7.248	7.379	2,342,315	7.3506	-0.30%
2005-10-27	0	16.90	16.80	16.90	16.75	17.25	1,520,228	25,622,361	16.854	7.379	7.335	7.379	7.314	7.532	3,481,676	7.3592	-1.17%
2005-10-26	0	17.10	17.00	17.10	16.85	17.65	2,734,700	47,258,627	17.281	7.466	7.423	7.466	7.357	7.707	6,263,099	7.5456	-3.12%
2005-10-25	0	17.65	17.45	17.65	17.40	17.90	2,204,073	38,975,491	17.683	7.707	7.619	7.707	7.597	7.816	5,047,840	7.7212	0.57%
2005-10-24	0	17.55	17.55	17.70	17.55	17.90	1,961,009	34,690,625	17.690	7.663	7.663	7.728	7.663	7.816	4,491,167	7.7242	-0.85%
2005-10-21	0	17.70	17.50	17.75	17.15	17.75	1,560,951	27,266,810	17.468	7.728	7.641	7.750	7.488	7.750	3,574,941	7.6272	0.57%
2005-10-20	0	17.60	17.50	17.60	17.40	18.05	2,509,200	44,181,540	17.608	7.685	7.641	7.685	7.597	7.881	5,746,652	7.6882	0.86%
2005-10-19	0	17.45	17.40	17.45	17.40	18.20	2,333,494	41,315,998	17.706	7.619	7.597	7.619	7.597	7.947	5,344,244	7.7309	-3.59%
2005-10-18	0	18.10	18.10	18.15	17.90	18.20	1,886,000	34,126,750	18.095	7.903	7.903	7.925	7.816	7.947	4,319,379	7.9008	0.00%
2005-10-17	0	18.10	18.05	18.10	17.90	18.15	786,592	14,217,004	18.074	7.903	7.881	7.903	7.816	7.925	1,801,479	7.8919	1.12%
2005-10-14	0	17.90	17.90	18.10	17.80	18.10	1,789,115	32,081,614	17.932	7.816	7.816	7.903	7.772	7.903	4,097,489	7.8296	-0.56%
2005-10-13	0	18.00	18.00	18.15	17.80	18.15	1,354,877	24,224,504	17.879	7.859	7.859	7.925	7.772	7.925	3,102,983	7.8068	0.00%
2005-10-12	0	18.00	17.95	18.00	17.95	18.25	2,514,678	45,311,466	18.019	7.859	7.838	7.859	7.838	7.969	5,759,198	7.8677	0.56%
2005-10-10	0	17.90	17.90	17.95	17.80	18.00	1,682,342	30,113,813	17.900	7.816	7.816	7.838	7.772	7.859	3,852,954	7.8158	0.56%
2005-10-07	0	17.80	17.80	17.85	17.80	18.15	3,555,675	63,645,849	17.900	7.772	7.772	7.794	7.772	7.925	8,143,323	7.8157	0.00%
2005-10-06	0	17.80	17.70	17.80	17.60	18.20	3,537,625	63,313,417	17.897	7.772	7.728	7.772	7.685	7.947	8,101,984	7.8146	-3.78%
2005-10-05	0	18.50	18.50	18.65	18.50	19.10	2,623,266	49,098,050	18.716	8.078	8.078	8.143	8.078	8.340	6,007,889	8.1723	-2.89%
2005-10-04	0	19.05	19.05	19.15	19.00	19.65	2,346,010	45,635,793	19.453	8.318	8.318	8.362	8.296	8.580	5,372,909	8.4937	-2.06%
2005-10-03	0	19.45	19.05	19.25	19.05	19.70	2,047,907	39,991,071	19.528	8.493	8.318	8.405	8.318	8.602	4,690,183	8.5265	0.26%
2005-09-30	0	19.40	19.40	19.45	18.90	19.60	4,297,485	83,416,293	19.410	8.471	8.471	8.493	8.252	8.558	9,842,240	8.4753	1.04%
2005-09-29	0	19.20	19.15	19.20	18.90	19.40	1,521,028	29,156,965	19.169	8.383	8.362	8.383	8.252	8.471	3,483,508	8.3700	0.26%
2005-09-28	0	19.15	18.90	19.15	18.60	19.20	696,000	13,233,750	19.014	8.362	8.252	8.362	8.121	8.383	1,594,002	8.3022	2.96%
2005-09-27	0	18.60	18.60	18.65	18.30	19.30	5,014,000	94,287,831	18.805	8.121	8.121	8.143	7.990	8.427	11,483,226	8.2109	-3.63%
2005-09-26	0	19.30	19.25	19.30	19.10	19.55	1,920,000	37,118,942	19.333	8.427	8.405	8.427	8.340	8.536	4,397,247	8.4414	-1.03%
2005-09-23	0	19.50	19.50	19.55	19.00	19.75	3,654,000	70,594,034	19.320	8.514	8.514	8.536	8.296	8.624	8,368,510	8.4357	-2.50%
2005-09-22	0	20.00	20.00	20.05	19.65	20.05	1,859,000	36,902,486	19.851	8.733	8.733	8.755	8.580	8.755	4,257,542	8.6676	-0.50%
2005-09-21	0	20.10	20.05	20.10	19.75	20.10	2,130,098	42,519,550	19.961	8.776	8.755	8.776	8.624	8.776	4,878,420	8.7158	0.25%
2005-09-20	0	20.05	20.00	20.05	19.95	20.20	2,127,002	42,639,040	20.047	8.755	8.733	8.755	8.711	8.820	4,871,329	8.7531	0.00%
2005-09-16	0	20.05	20.05	20.20	19.85	20.25	943,000	18,825,700	19.964	8.755	8.755	8.820	8.667	8.842	2,159,689	8.7169	0.75%
2005-09-15	0	19.90	19.90	19.95	19.70	20.10	1,404,000	27,917,350	19.884	8.689	8.689	8.711	8.602	8.776	3,215,487	8.6822	-1.00%
2005-09-14	0	20.10	19.90	20.10	19.70	20.20	2,357,273	46,881,948	19.888	8.776	8.689	8.776	8.602	8.820	5,398,703	8.6839	1.52%
2005-09-13	0	19.80	19.80	19.85	19.45	20.00	1,864,740	36,875,518	19.775	8.645	8.645	8.667	8.493	8.733	4,270,688	8.6346	-0.25%
2005-09-12	0	19.85	19.75	19.85	19.45	20.05	2,521,326	49,841,190	19.768	8.667	8.624	8.667	8.493	8.755	5,774,423	8.6314	3.39%
2005-09-09	0	19.20	19.20	19.25	19.00	20.20	4,464,496	86,520,729	19.380	8.383	8.383	8.405	8.296	8.820	10,224,734	8.4619	-4.95%
2005-09-08	0	20.20	20.20	20.25	20.20	20.70	1,354,484	27,534,424	20.328	8.820	8.820	8.842	8.820	9.038	3,102,083	8.8761	-0.98%
2005-09-07	0	20.40	20.35	20.45	20.35	20.60	719,999	14,711,480	20.433	8.907	8.886	8.929	8.886	8.995	1,648,965	8.9216	-0.49%
2005-09-06	0	20.50	20.40	20.50	20.35	20.65	1,359,071	27,797,720	20.453	8.951	8.907	8.951	8.886	9.017	3,112,589	8.9307	0.99%
2005-09-05	0	20.30	20.20	20.40	20.00	20.50	2,099,181	42,916,314	20.444	8.864	8.820	8.907	8.733	8.951	4,807,613	8.9267	-0.98%
2005-09-02	0	20.50	20.35	20.40	20.30	20.85	3,937,236	81,176,643	20.618	8.951	8.886	8.907	8.864	9.104	9,017,186	9.0024	1.74%
2005-09-01	0	20.15	20.00	20.15	19.45	20.25	1,701,988	33,932,959	19.937	8.798	8.733	8.798	8.493	8.842	3,897,948	8.7053	3.87%
2005-08-31	0	19.40	19.35	19.40	19.30	19.45	777,584	15,076,968	19.390	8.471	8.449	8.471	8.427	8.493	1,780,848	8.4662	0.00%
2005-08-30	0	19.40	19.40	19.45	19.35	19.50	592,000	11,499,258	19.424	8.471	8.471	8.493	8.449	8.514	1,355,818	8.4814	0.00%
2005-08-29	0	19.40	19.40	19.75	19.15	20.05	3,441,702	68,004,859	19.759	8.471	8.471	8.624	8.362	8.755	7,882,298	8.6275	1.04%
2005-08-26	0	19.20	19.20	19.25	18.80	19.35	801,000	15,300,900	19.102	8.383	8.383	8.405	8.209	8.449	1,834,476	8.3407	1.32%
2005-08-25	0	18.95	18.95	19.00	18.95	19.00	804,102	15,252,212	18.968	8.274	8.274	8.296	8.274	8.296	1,841,581	8.2821	-0.26%
2005-08-24	0	19.00	18.95	19.00	18.75	19.00	872,000	16,579,304	19.013	8.296	8.274	8.296	8.187	8.296	1,997,083	8.3018	-0.00%
2005-08-23	0	19.10	19.00	19.10	19.00	19.85	4,351,100	84,645,466	19.454	8.296	8.253	8.296	8.253	8.622	10,017,479	8.4498	0.00%
2005-08-22	0	19.10	19.00	19.10	18.90	19.25	830,205	15,845,060	19.086	8.296	8.253	8.296	8.209	8.361	1,911,370	8.2899	-0.78%
2005-08-19	0	19.25	19.20	19.25	18.85	19.30	2,348,865	44,964,203	19.143	8.361	8.340	8.361	8.188	8.383	5,407,760	8.3148	1.58%
2005-08-18	0	18.95	18.95	19.00	18.65	19.15	1,324,500	25,115,525	18.962	8.231	8.231	8.253	8.101	8.318	3,049,378	8.2363	-0.26%
2005-08-17	0	19.00	18.95	19.00	18.80	19.05	1,734,000	32,922,959	18.987	8.253	8.231	8.253	8.166	8.274	3,992,165	8.2469	-1.30%
2005-08-16	0	19.25	19.20	19.25	18.80	19.30	1,669,938	31,795,638	19.040	8.361	8.340	8.361	8.166	8.383	3,844,676	8.2700	1.32%
2005-08-15	0	19.00	18.95	19.00	18.65	19.05	880,286	16,666,052	18.933	8.253	8.231	8.253	8.101	8.274	2,026,671	8.2234	1.88%
2005-08-12	0	18.65	18.65	18.75	18.60	19.05	1,491,214	28,024,276	18.793	8.101	8.101	8.144	8.079	8.274	3,433,202	8.1627	-1.84%
2005-08-11	0	19.00	19.00	19.15	18.80	19.40	5,564,266	106,541,512	19.147	8.253	8.253	8.318	8.166	8.426	12,810,534	8.3167	-0.78%
2005-08-10	0	19.15	19.10	19.15	18.90	19.20	7,216,826	137,378,094	19.036	8.318	8.296	8.318	8.209	8.340	16,615,201	8.2682	2.13%
2005-08-09	0	18.75	18.75	18.80	18.30	18.90	4,145,494	77,041,722	18.584	8.144	8.144	8.166	7.949	8.209	9,544,115	8.0722	1.08%
2005-08-08	0	18.55	18.50	18.60	18.40	18.60	2,034,098	37,903,098	18.634	8.057	8.035	8.079	7.992	8.079	4,683,076	8.0936	-0.27%
2005-08-05	0	18.60	18.55	18.70	18.45	18.90	622,000	11,643,635	18.720	8.079	8.057	8.122	8.014	8.209	1,432,022	8.1309	-1.06%
2005-08-04	0	18.80	18.70	18.85	18.65	19.15	2,414,670	45,741,964	18.943	8.166	8.122	8.188	8.101	8.318	5,559,262	8.2281	-1.05%
2005-08-03	0	19.00	19.10	19.15	18.50	19.30	2,516,081	47,564,053	18.904	8.253	8.296	8.318	8.035	8.383	5,792,739	8.2110	0.00%
2005-08-02	0	19.00	19.00	19.10	18.30	19.40	3,804,872	71,724,573	18.851	8.253	8.253	8.296	7.949	8.426	8,759,905	8.1878	5.26%
2005-08-01	0	18.05	17.85	17.90	17.90	18.30	695,505	12,606,420	18.126	7.840	7.753	7.775	7.775	7.949	1,601,252	7.8729	-1.37%
2005-07-29	0	18.30	18.10	18.30	18.00	18.30	1,596,470	28,950,124	18.134	7.949	7.862	7.949	7.818	7.949	3,675,531	7.8764	1.67%
2005-07-28	0	18.00	17.90	18.00	17.90	18.05	1,604,183	28,839,296	17.978	7.818	7.775	7.818	7.775	7.840	3,693,289	7.8086	0.28%
2005-07-27	0	17.95	17.75	18.00	17.45	18.00	2,453,030	43,574,562	17.764	7.797	7.710	7.818	7.579	7.818	5,647,578	7.7156	3.16%
2005-07-26	0	17.40	17.35	17.45	17.30	17.80	1,571,197	27,371,072	17.421	7.558	7.536	7.579	7.514	7.731	3,617,346	7.5666	-2.25%
2005-07-25	0	17.80	17.65	17.80	17.65	17.85	2,093,015	37,213,258	17.780	7.731	7.666	7.731	7.666	7.753	4,818,720	7.7226	-0.28%
2005-07-22	0	17.85	17.80	17.85	17.45	17.85	3,232,086	57,384,920	17.755	7.753	7.731	7.753	7.579	7.753	7,441,188	7.7118	3.18%
2005-07-21	0	17.30	17.30	17.50	17.30	17.95	2,372,867	42,117,014	17.749	7.514	7.514	7.601	7.514	7.797	5,463,020	7.7095	-3.08%
2005-07-20	0	17.85	17.85	17.90	17.55	17.85	4,096,736	72,418,148	17.677	7.753	7.753	7.775	7.623	7.753	9,431,860	7.6780	1.71%
2005-07-19	0	17.55	17.50	17.55	17.50	17.70	3,973,312	69,714,626	17.546	7.623	7.601	7.623	7.601	7.688	9,147,702	7.6210	0.57%
2005-07-18	0	17.45	17.45	17.50	17.35	17.65	1,258,354	22,043,139	17.517	7.579	7.579	7.601	7.536	7.666	2,897,091	7.6087	-1.13%
2005-07-15	0	17.65	17.60	17.65	17.20	17.85	3,148,300	55,515,375	17.633	7.666	7.645	7.666	7.471	7.753	7,248,288	7.6591	2.62%
2005-07-14	0	17.20	17.20	17.25	17.00	17.40	1,962,753	33,791,604	17.216	7.471	7.471	7.493	7.384	7.558	4,518,820	7.4780	0.29%
2005-07-13	0	17.15	17.05	17.15	16.95	17.30	1,084,806	18,572,110	17.120	7.449	7.406	7.449	7.362	7.514	2,497,534	7.4362	0.88%
2005-07-12	0	17.00	16.95	17.00	16.75	17.00	1,930,410	32,526,353	16.849	7.384	7.362	7.384	7.275	7.384	4,444,357	7.3186	1.19%
2005-07-11	0	16.80	16.75	16.80	16.50	16.85	2,554,359	42,499,087	16.638	7.297	7.275	7.297	7.167	7.319	5,880,866	7.2267	1.51%
2005-07-08	0	16.55	16.50	16.55	16.45	16.60	3,036,876	50,145,447	16.512	7.189	7.167	7.189	7.145	7.210	6,991,758	7.1721	0.00%
2005-07-07	0	16.55	16.50	16.60	16.15	16.60	3,359,000	55,330,688	16.472	7.189	7.167	7.210	7.015	7.210	7,733,380	7.1548	3.12%
2005-07-06	0	16.05	16.05	16.15	15.90	16.20	4,378,683	70,192,547	16.031	6.971	6.971	7.015	6.906	7.036	10,080,983	6.9629	1.58%
2005-07-05	0	15.80	15.75	15.80	15.65	15.90	5,493,092	86,687,931	15.781	6.863	6.841	6.863	6.798	6.906	12,646,671	6.8546	-0.63%
2005-07-04	0	15.90	15.85	15.90	15.85	16.10	1,780,000	28,524,030	16.025	6.906	6.884	6.906	6.884	6.993	4,098,070	6.9604	-1.55%
2005-06-30	0	16.15	16.10	16.15	16.00	16.30	6,128,382	99,072,404	16.166	7.015	6.993	7.015	6.950	7.080	14,109,291	7.0218	0.31%
2005-06-29	0	16.10	16.05	16.10	15.85	16.20	2,603,223	41,613,900	15.986	6.993	6.971	6.993	6.884	7.036	5,993,365	6.9433	0.94%
2005-06-28	0	15.95	15.80	15.85	15.75	16.00	1,629,000	25,756,750	15.811	6.928	6.863	6.884	6.841	6.950	3,750,425	6.8677	0.00%
2005-06-27	0	15.95	15.95	16.00	15.80	16.05	2,480,125	39,634,824	15.981	6.928	6.928	6.950	6.863	6.971	5,709,958	6.9414	-0.31%
2005-06-24	0	16.00	15.90	15.95	15.45	16.00	5,018,511	78,299,767	15.602	6.950	6.906	6.928	6.711	6.950	11,554,050	6.7768	2.56%
2005-06-23	0	15.60	15.55	15.60	15.50	15.75	1,603,100	25,017,500	15.606	6.776	6.754	6.776	6.732	6.841	3,690,795	6.7783	-0.64%
2005-06-22	0	15.70	15.60	15.70	15.45	15.70	931,983	14,523,414	15.583	6.819	6.776	6.819	6.711	6.819	2,145,692	6.7686	0.00%
2005-06-21	0	15.70	15.50	15.80	15.40	15.80	631,019	9,861,564	15.628	6.819	6.732	6.863	6.689	6.863	1,452,786	6.7880	0.96%
2005-06-20	0	15.55	15.50	15.55	15.20	15.55	441,730	6,849,154	15.505	6.754	6.732	6.754	6.602	6.754	1,016,989	6.7347	0.97%
2005-06-17	0	15.40	15.40	15.50	15.40	15.50	337,346	5,203,771	15.426	6.689	6.689	6.732	6.689	6.732	776,667	6.7001	-1.28%
2005-06-16	0	15.60	15.35	15.60	15.30	15.60	345,220	5,357,373	15.519	6.776	6.667	6.776	6.646	6.776	794,795	6.7406	0.32%
2005-06-15	0	15.55	15.50	15.55	15.50	15.60	186,397	2,894,753	15.530	6.754	6.732	6.754	6.732	6.776	429,139	6.7455	0.00%
2005-06-14	0	15.55	15.50	15.55	15.40	15.55	768,000	11,834,250	15.409	6.754	6.732	6.754	6.689	6.754	1,768,156	6.6930	0.97%
2005-06-13	0	15.40	15.35	15.40	15.30	15.40	600,342	9,217,162	15.353	6.689	6.667	6.689	6.646	6.689	1,382,159	6.6687	0.33%
2005-06-10	0	15.35	15.35	15.45	15.30	15.45	1,307,340	20,110,301	15.383	6.667	6.667	6.711	6.646	6.711	3,009,871	6.6814	-0.32%
2005-06-09	0	15.40	15.35	15.40	15.30	15.50	579,000	8,901,550	15.374	6.689	6.667	6.689	6.646	6.732	1,333,024	6.6777	-0.32%
2005-06-08	0	15.45	15.45	15.50	15.20	15.50	930,649	14,352,943	15.423	6.711	6.711	6.732	6.602	6.732	2,142,621	6.6988	1.64%
2005-06-07	0	15.20	15.20	15.30	15.20	15.35	1,735,000	26,584,731	15.323	6.602	6.602	6.646	6.602	6.667	3,994,467	6.6554	-1.30%
2005-06-06	0	15.40	15.35	15.40	15.10	15.45	402,000	6,199,700	15.422	6.689	6.667	6.689	6.559	6.711	925,519	6.6986	-0.65%
2005-06-03	0	15.50	15.40	15.55	15.45	15.60	437,000	6,777,400	15.509	6.732	6.689	6.754	6.711	6.776	1,006,099	6.7363	0.00%
2005-06-02	0	15.50	15.45	15.55	15.45	15.85	116,970	1,820,061	15.560	6.732	6.711	6.754	6.711	6.884	269,298	6.7585	-0.64%
2005-06-01	0	15.60	15.60	15.70	15.50	15.65	203,412	3,165,954	15.564	6.776	6.776	6.819	6.732	6.798	468,313	6.7603	-0.64%
2005-05-31	0	15.70	15.80	15.90	15.55	15.80	912,114	14,317,971	15.698	6.819	6.863	6.906	6.754	6.863	2,099,948	6.8183	0.00%
2005-05-30	0	15.70	15.60	15.70	15.40	15.80	394,000	6,155,325	15.623	6.819	6.776	6.819	6.689	6.863	907,101	6.7857	1.95%
2005-05-27	0	15.40	15.35	15.40	15.15	15.40	592,046	9,071,090	15.322	6.689	6.667	6.689	6.580	6.689	1,363,059	6.6549	2.33%
2005-05-26	0	15.05	15.05	15.10	14.95	15.25	1,080,000	16,319,000	15.110	6.537	6.537	6.559	6.494	6.624	2,486,469	6.5631	-1.31%
2005-05-25	0	15.25	15.25	15.30	15.20	15.35	1,472,314	22,524,493	15.299	6.624	6.624	6.646	6.602	6.667	3,389,689	6.6450	-0.33%
2005-05-24	0	15.30	15.30	15.35	15.20	15.70	1,804,738	27,737,912	15.369	6.646	6.646	6.667	6.602	6.819	4,155,024	6.6758	-1.92%
2005-05-23	0	15.60	15.55	15.65	15.45	15.75	1,270,000	19,758,814	15.558	6.776	6.754	6.798	6.711	6.841	2,923,904	6.7577	0.00%
2005-05-20	0	15.60	15.60	15.70	15.25	15.70	1,097,000	17,005,307	15.502	6.776	6.776	6.819	6.624	6.819	2,525,608	6.7332	1.96%
2005-05-19	0	15.30	15.25	15.30	15.25	15.90	2,857,168	44,155,837	15.454	6.646	6.624	6.646	6.624	6.906	6,578,019	6.7126	-2.55%
2005-05-18	0	15.70	15.65	15.80	15.50	15.90	2,081,026	32,793,086	15.758	6.819	6.798	6.863	6.732	6.906	4,791,118	6.8446	-1.26%
2005-05-17	0	15.90	15.85	15.90	15.85	16.30	1,059,000	17,114,800	16.161	6.906	6.884	6.906	6.884	7.080	2,438,121	7.0197	-2.45%
2005-05-13	0	16.30	16.30	16.35	16.30	16.35	1,412,102	23,089,648	16.351	7.080	7.080	7.102	7.080	7.102	3,251,063	7.1022	-0.31%
2005-05-12	0	16.35	16.35	16.40	16.35	16.45	715,909	11,729,302	16.384	7.102	7.102	7.123	7.102	7.145	1,648,228	7.1163	0.00%
2005-05-11	0	16.35	16.35	16.40	16.35	16.50	540,708	8,877,400	16.418	7.102	7.102	7.123	7.102	7.167	1,244,865	7.1312	-1.51%
2005-05-10	0	16.60	16.55	16.60	16.40	16.65	1,348,303	22,229,942	16.487	7.210	7.189	7.210	7.123	7.232	3,104,180	7.1613	1.22%
2005-05-09	0	16.40	16.30	16.40	16.30	16.40	1,187,000	19,404,800	16.348	7.123	7.080	7.123	7.080	7.123	2,732,814	7.1007	1.23%
2005-05-06	0	16.20	16.20	16.25	16.15	16.55	441,501	7,167,266	16.234	7.036	7.036	7.058	7.015	7.189	1,016,462	7.0512	-0.92%
2005-05-05	0	16.35	16.35	16.40	15.90	16.45	815,000	13,314,200	16.336	7.102	7.102	7.123	6.906	7.145	1,876,363	7.0957	2.83%
2005-05-04	0	15.90	15.80	16.10	15.80	16.15	306,000	4,916,050	16.066	6.906	6.863	6.993	6.863	7.015	704,500	6.9781	-0.00%
2005-05-03	0	16.20	16.15	16.30	15.95	16.45	513,100	8,316,317	16.208	6.906	6.885	6.949	6.800	7.013	1,203,592	6.9096	0.31%
2005-04-29	0	16.15	15.95	16.25	15.90	16.30	543,000	8,711,850	16.044	6.885	6.800	6.927	6.778	6.949	1,273,729	6.8396	0.94%
2005-04-28	0	16.00	16.00	16.10	15.90	16.10	1,169,050	18,739,666	16.030	6.821	6.821	6.864	6.778	6.864	2,742,271	6.8336	-0.62%
2005-04-27	0	16.10	16.10	16.15	16.05	16.30	703,293	11,360,828	16.154	6.864	6.864	6.885	6.842	6.949	1,649,733	6.8865	-0.31%
2005-04-26	0	16.15	16.10	16.20	15.85	16.45	532,112	8,622,353	16.204	6.885	6.864	6.906	6.757	7.013	1,248,189	6.9079	1.25%
2005-04-25	0	15.95	15.95	16.00	15.95	16.15	303,900	4,905,896	16.143	6.800	6.800	6.821	6.800	6.885	712,866	6.8819	-1.54%
2005-04-22	0	16.20	16.15	16.30	16.00	16.30	717,000	11,631,650	16.223	6.906	6.885	6.949	6.821	6.949	1,681,885	6.9158	1.25%
2005-04-21	0	16.00	15.60	16.10	15.30	16.00	536,407	8,425,288	15.707	6.821	6.650	6.864	6.523	6.821	1,258,264	6.6960	2.24%
2005-04-20	0	15.65	15.65	15.70	15.40	15.90	298,000	4,680,850	15.708	6.672	6.672	6.693	6.565	6.778	699,026	6.6962	-0.95%
2005-04-19	0	15.80	15.75	15.85	15.75	15.90	43,000	680,750	15.831	6.736	6.714	6.757	6.714	6.778	100,866	6.7490	2.27%
2005-04-18	0	15.45	15.50	15.80	15.45	15.90	476,000	7,445,350	15.641	6.586	6.608	6.736	6.586	6.778	1,116,565	6.6681	-3.13%
2005-04-15	0	15.95	15.90	15.95	15.85	16.15	234,000	3,732,800	15.952	6.800	6.778	6.800	6.757	6.885	548,900	6.8005	-1.85%
2005-04-14	0	16.25	16.00	16.20	16.00	16.30	728,088	11,769,034	16.164	6.927	6.821	6.906	6.821	6.949	1,707,895	6.8910	1.25%
2005-04-13	0	16.05	16.00	16.10	15.65	16.05	526,925	8,315,587	15.781	6.842	6.821	6.864	6.672	6.842	1,236,022	6.7277	1.90%
2005-04-12	0	15.75	15.70	15.75	15.60	15.75	216,000	3,397,900	15.731	6.714	6.693	6.714	6.650	6.714	506,677	6.7062	0.32%
2005-04-11	0	15.70	15.65	15.70	15.55	15.75	333,000	5,208,550	15.641	6.693	6.672	6.693	6.629	6.714	781,127	6.6680	-0.32%
2005-04-08	0	15.75	15.65	15.80	15.60	15.80	285,000	4,464,550	15.665	6.714	6.672	6.736	6.650	6.736	668,532	6.6781	1.29%
2005-04-07	0	15.55	15.35	15.55	15.25	15.60	503,000	7,725,619	15.359	6.629	6.544	6.629	6.501	6.650	1,179,900	6.5477	1.97%
2005-04-06	0	15.25	15.15	15.20	15.20	15.55	781,000	11,999,150	15.364	6.501	6.459	6.480	6.480	6.629	1,832,012	6.5497	-0.65%
2005-04-04	0	15.35	15.20	15.35	15.15	15.40	517,000	7,905,450	15.291	6.544	6.480	6.544	6.459	6.565	1,212,740	6.5187	-0.32%
2005-04-01	0	15.40	15.35	15.45	15.35	15.55	775,200	11,981,370	15.456	6.565	6.544	6.586	6.544	6.629	1,818,407	6.5889	-0.32%
2005-03-31	0	15.45	15.35	15.60	15.35	15.70	366,830	5,705,941	15.555	6.586	6.544	6.650	6.544	6.693	860,483	6.6311	-0.64%
2005-03-30	0	15.55	15.50	15.55	15.35	15.55	135,000	2,088,973	15.474	6.629	6.608	6.629	6.544	6.629	316,673	6.5966	1.30%
2005-03-29	0	15.35	15.30	15.60	15.30	15.70	1,721,749	26,609,167	15.455	6.544	6.523	6.650	6.523	6.693	4,038,751	6.5885	-0.65%
2005-03-24	0	15.45	15.40	15.45	15.35	15.70	964,000	14,938,656	15.497	6.586	6.565	6.586	6.544	6.693	2,261,280	6.6063	-1.59%
2005-03-23	0	15.70	15.60	15.75	15.65	15.95	1,193,000	18,911,246	15.852	6.693	6.650	6.714	6.672	6.800	2,798,451	6.7578	-3.38%
2005-03-22	0	16.25	16.10	16.25	16.10	16.40	141,128	2,285,547	16.195	6.927	6.864	6.927	6.864	6.991	331,048	6.9040	-1.52%
2005-03-21	0	16.50	16.30	16.50	16.25	16.50	201,596	3,287,725	16.308	7.034	6.949	7.034	6.927	7.034	472,889	6.9524	-0.90%
2005-03-18	0	16.65	16.40	16.45	16.40	16.70	273,500	4,536,400	16.586	7.098	6.991	7.013	6.991	7.119	641,556	7.0709	-0.30%
2005-03-17	0	16.70	16.65	16.70	16.15	16.75	413,100	6,829,465	16.532	7.119	7.098	7.119	6.885	7.141	969,019	7.0478	0.91%
2005-03-16	0	16.55	16.40	16.55	16.15	16.55	615,066	10,060,889	16.357	7.055	6.991	7.055	6.885	7.055	1,442,776	6.9733	1.53%
2005-03-15	0	16.30	16.25	16.35	16.30	16.75	232,454	3,837,472	16.509	6.949	6.927	6.970	6.949	7.141	545,273	7.0377	-1.51%
2005-03-14	0	16.55	16.55	16.60	16.55	16.70	811,621	13,492,515	16.624	7.055	7.055	7.077	7.055	7.119	1,903,840	7.0870	0.00%
2005-03-11	0	16.55	16.55	16.60	16.45	16.60	399,121	6,600,809	16.538	7.055	7.055	7.077	7.013	7.077	936,228	7.0504	0.61%
2005-03-10	0	16.45	16.45	16.55	16.30	16.65	1,027,394	16,885,990	16.436	7.013	7.013	7.055	6.949	7.098	2,409,985	7.0067	-2.08%
2005-03-09	0	16.80	16.80	16.85	16.25	16.85	1,766,661	29,387,664	16.635	7.162	7.162	7.183	6.927	7.183	4,144,102	7.0914	1.51%
2005-03-08	0	16.55	16.45	16.55	16.20	16.70	1,894,221	31,229,324	16.487	7.055	7.013	7.055	6.906	7.119	4,443,323	7.0284	2.16%
2005-03-07	0	16.20	16.20	16.30	16.20	16.30	420,007	6,822,112	16.243	6.906	6.906	6.949	6.906	6.949	985,221	6.9244	-0.92%
2005-03-04	0	16.35	16.30	16.35	16.30	16.55	564,339	9,252,856	16.396	6.970	6.949	6.970	6.949	7.055	1,323,785	6.9897	-1.21%
2005-03-03	0	16.55	16.45	16.60	16.30	16.60	980,000	16,115,650	16.445	7.055	7.013	7.077	6.949	7.077	2,298,811	7.0104	0.00%
2005-03-02	0	16.55	16.45	16.55	16.50	16.60	2,758,214	45,693,613	16.566	7.055	7.013	7.055	7.034	7.077	6,470,014	7.0624	0.30%
2005-03-01	0	16.50	16.45	16.55	16.10	16.65	917,500	15,004,700	16.354	7.034	7.013	7.055	6.864	7.098	2,152,203	6.9718	0.92%
2005-02-28	0	16.35	16.35	16.40	16.20	16.40	1,129,000	18,390,394	16.289	6.970	6.970	6.991	6.906	6.991	2,648,324	6.9442	1.24%
2005-02-25	0	16.15	16.15	16.20	16.05	16.20	652,000	10,518,150	16.132	6.885	6.885	6.906	6.842	6.906	1,529,413	6.8772	0.62%
2005-02-24	0	16.05	16.00	16.05	15.90	16.05	585,000	9,366,500	16.011	6.842	6.821	6.842	6.778	6.842	1,372,250	6.8257	0.31%
2005-02-23	0	16.00	16.00	16.05	15.70	16.05	898,184	14,281,252	15.900	6.821	6.821	6.842	6.693	6.842	2,106,893	6.7783	0.31%
2005-02-22	0	15.95	15.95	16.00	15.90	16.10	1,049,000	16,778,900	15.995	6.800	6.800	6.821	6.778	6.864	2,460,666	6.8188	-1.24%
2005-02-21	0	16.15	16.10	16.15	15.65	16.15	1,567,698	25,088,511	16.003	6.885	6.864	6.885	6.672	6.885	3,677,390	6.8224	2.22%
2005-02-18	0	15.80	15.70	15.80	15.55	15.80	1,007,136	15,758,748	15.647	6.736	6.693	6.736	6.629	6.736	2,362,465	6.6705	0.32%
2005-02-17	0	15.75	15.70	15.75	15.65	15.90	1,119,346	17,595,126	15.719	6.714	6.693	6.714	6.672	6.778	2,625,679	6.7012	-0.32%
2005-02-16	0	15.80	15.80	15.90	15.70	16.05	1,310,204	20,795,307	15.872	6.736	6.736	6.778	6.693	6.842	3,073,379	6.7663	0.64%
2005-02-15	0	15.70	15.70	15.75	15.50	15.80	1,842,601	28,838,105	15.651	6.693	6.693	6.714	6.608	6.736	4,322,237	6.6720	1.95%
2005-02-14	0	15.40	15.40	15.50	15.30	15.60	2,776,396	42,911,589	15.456	6.565	6.565	6.608	6.523	6.650	6,512,664	6.5889	3.01%
2005-02-08	0	14.95	14.95	15.00	14.95	15.10	376,000	5,642,500	15.007	6.373	6.373	6.395	6.373	6.437	881,993	6.3974	-0.66%
2005-02-07	0	15.05	15.00	15.05	14.95	15.10	521,000	7,831,650	15.032	6.416	6.395	6.416	6.373	6.437	1,222,123	6.4082	0.67%
2005-02-04	0	14.95	14.95	15.00	14.80	15.00	349,014	5,215,727	14.944	6.373	6.373	6.395	6.309	6.395	818,691	6.3708	0.00%
2005-02-03	0	14.95	14.85	14.95	14.80	15.05	802,071	11,965,517	14.918	6.373	6.331	6.373	6.309	6.416	1,881,439	6.3598	0.34%
2005-02-02	0	14.90	14.70	14.90	14.35	14.95	2,494,828	36,539,705	14.646	6.352	6.267	6.352	6.118	6.373	5,852,182	6.2438	3.47%
2005-02-01	0	14.40	14.40	14.50	14.35	15.05	2,232,000	32,865,532	14.725	6.139	6.139	6.181	6.118	6.416	5,235,660	6.2772	-3.36%
2005-01-31	0	14.90	14.85	14.90	14.75	15.00	624,000	9,269,600	14.855	6.352	6.331	6.352	6.288	6.395	1,463,733	6.3328	-0.33%
2005-01-28	0	14.95	14.80	15.00	14.75	15.05	659,469	9,815,870	14.885	6.373	6.309	6.395	6.288	6.416	1,546,933	6.3454	1.01%
2005-01-27	0	14.80	14.80	14.85	14.75	14.95	1,166,408	17,342,607	14.868	6.309	6.309	6.331	6.288	6.373	2,736,073	6.3385	0.00%
2005-01-26	0	14.80	14.70	14.75	14.70	14.90	2,132,372	31,469,217	14.758	6.309	6.267	6.288	6.267	6.352	5,001,960	6.2914	1.02%
2005-01-25	0	14.65	14.60	14.65	14.45	14.75	2,774,536	40,552,032	14.616	6.245	6.224	6.245	6.160	6.288	6,508,301	6.2308	-0.34%
2005-01-24	0	14.70	14.70	14.75	14.65	14.85	851,000	12,629,061	14.840	6.267	6.267	6.288	6.245	6.331	1,996,213	6.3265	-1.34%
2005-01-21	0	14.90	14.85	14.90	14.80	15.05	1,496,731	22,302,869	14.901	6.352	6.331	6.352	6.309	6.416	3,510,921	6.3524	0.00%
2005-01-20	0	14.90	14.85	14.90	14.50	15.05	2,236,000	33,202,621	14.849	6.352	6.331	6.352	6.181	6.416	5,245,043	6.3303	1.02%
2005-01-19	0	14.75	14.70	14.75	14.70	15.00	3,453,000	51,207,090	14.830	6.288	6.267	6.288	6.267	6.395	8,099,791	6.3220	-1.01%
2005-01-18	0	14.90	14.90	14.95	14.75	14.95	1,220,000	18,169,347	14.893	6.352	6.352	6.373	6.288	6.373	2,861,786	6.3490	0.34%
2005-01-17	0	14.85	14.80	14.90	14.70	14.95	726,553	10,754,074	14.801	6.331	6.309	6.352	6.267	6.373	1,704,294	6.3100	2.41%
2005-01-14	0	14.50	14.50	14.70	14.50	14.85	2,280,145	33,574,428	14.725	6.181	6.181	6.267	6.181	6.331	5,348,595	6.2772	-2.36%
2005-01-13	0	14.85	14.80	14.90	14.55	14.95	1,695,098	25,141,403	14.832	6.331	6.309	6.352	6.203	6.373	3,976,235	6.3229	2.41%
2005-01-12	0	14.50	14.50	14.55	14.30	14.55	1,500,333	21,676,995	14.448	6.181	6.181	6.203	6.096	6.203	3,519,370	6.1593	-1.36%
2005-01-11	0	14.70	14.70	14.75	14.70	14.90	812,000	12,007,630	14.788	6.267	6.267	6.288	6.267	6.352	1,904,729	6.3041	-1.01%
2005-01-10	0	14.85	14.95	15.00	14.55	15.10	2,096,000	30,968,902	14.775	6.331	6.373	6.395	6.203	6.437	4,916,641	6.2988	-2.30%
2005-01-07	0	15.20	15.25	15.35	15.10	15.70	2,479,795	37,942,066	15.300	6.480	6.501	6.544	6.437	6.693	5,816,919	6.5227	-1.94%
2005-01-06	0	15.50	15.25	15.50	15.20	15.50	1,715,888	26,308,111	15.332	6.608	6.501	6.608	6.480	6.608	4,025,003	6.5362	0.98%
2005-01-05	0	15.35	15.35	15.45	15.35	16.00	1,984,000	30,780,450	15.514	6.544	6.544	6.586	6.544	6.821	4,653,920	6.6139	-5.54%
2005-01-04	0	16.25	16.20	16.25	16.20	16.35	421,000	6,841,450	16.250	6.927	6.906	6.927	6.906	6.970	987,551	6.9277	-0.61%
2005-01-03	0	16.35	16.35	16.50	16.35	16.45	570,000	9,342,950	16.391	6.970	6.970	7.034	6.970	7.013	1,337,064	6.9877	0.00%
2004-12-31	0	16.35	16.25	16.35	16.30	16.50	163,000	2,685,900	16.478	6.970	6.927	6.970	6.949	7.034	382,353	7.0247	-0.91%
2004-12-30	0	16.50	16.40	16.50	16.25	16.60	828,460	13,653,310	16.480	7.034	6.991	7.034	6.927	7.077	1,943,340	7.0257	1.54%
2004-12-29	0	16.25	16.25	16.30	16.25	16.55	158,000	2,574,600	16.295	6.927	6.927	6.949	6.927	7.055	370,625	6.9467	-1.81%
2004-12-28	0	16.55	16.35	16.55	16.15	16.55	244,409	3,986,811	16.312	7.055	6.970	7.055	6.885	7.055	573,317	6.9539	1.53%
2004-12-24	0	16.30	16.30	16.35	16.15	16.50	376,000	6,150,461	16.358	6.949	6.949	6.970	6.885	7.034	881,993	6.9734	0.00%
2004-12-23	0	16.30	16.25	16.30	16.20	16.85	1,322,518	22,027,342	16.656	6.949	6.927	6.949	6.906	7.183	3,102,265	7.1004	-2.40%
2004-12-22	0	16.70	16.65	16.70	16.35	16.75	2,037,601	33,799,176	16.588	7.119	7.098	7.119	6.970	7.141	4,779,653	7.0715	2.14%
2004-12-21	0	16.35	16.30	16.35	16.00	16.35	1,039,358	16,914,158	16.274	6.970	6.949	6.970	6.821	6.970	2,438,049	6.9376	0.62%
2004-12-20	0	16.25	16.25	16.30	16.00	16.35	1,022,979	16,532,370	16.161	6.927	6.927	6.949	6.821	6.970	2,399,628	6.8896	1.25%
2004-12-17	0	16.05	16.00	16.05	15.95	16.20	2,656,000	42,658,550	16.061	6.842	6.821	6.842	6.800	6.906	6,230,248	6.8470	-0.31%
2004-12-16	0	16.10	16.00	16.10	15.65	16.10	1,920,499	30,675,052	15.972	6.864	6.821	6.864	6.672	6.864	4,504,964	6.8092	2.88%
2004-12-15	0	15.65	15.60	15.65	15.55	15.70	2,471,740	38,619,507	15.624	6.672	6.650	6.672	6.629	6.693	5,798,024	6.6608	0.00%
2004-12-14	0	15.65	15.65	15.70	15.60	15.80	1,794,900	28,164,966	15.692	6.672	6.672	6.693	6.650	6.736	4,210,343	6.6895	0.64%
2004-12-13	0	15.55	15.50	15.55	15.50	16.00	1,195,303	18,785,083	15.716	6.629	6.608	6.629	6.608	6.821	2,803,853	6.6997	0.32%
2004-12-10	0	15.50	15.45	15.65	15.45	15.85	392,051	6,152,180	15.692	6.608	6.586	6.672	6.586	6.757	919,644	6.6897	-1.59%
2004-12-09	0	15.75	15.70	15.75	15.50	15.90	288,406	4,534,261	15.722	6.714	6.693	6.714	6.608	6.778	676,521	6.7023	-0.63%
2004-12-08	0	15.85	15.80	15.85	15.35	16.15	2,844,981	44,882,570	15.776	6.757	6.736	6.757	6.544	6.885	6,673,545	6.7254	-1.55%
2004-12-07	0	16.10	16.10	16.15	16.10	16.60	2,837,300	46,201,137	16.283	6.864	6.864	6.885	6.864	7.077	6,655,528	6.9418	-3.01%
2004-12-06	0	16.60	16.55	16.60	16.40	16.60	1,996,214	33,004,502	16.534	7.077	7.055	7.077	6.991	7.077	4,682,571	7.0484	1.84%
2004-12-03	0	16.30	16.30	16.35	16.00	16.45	4,243,058	68,798,277	16.214	6.949	6.949	6.970	6.821	7.013	9,953,051	6.9123	1.87%
2004-12-02	0	16.00	15.90	15.95	15.90	16.30	2,877,200	46,087,342	16.018	6.821	6.778	6.800	6.778	6.949	6,749,122	6.8286	0.95%
2004-12-01	0	15.85	15.80	15.85	15.35	15.85	1,758,116	27,332,860	15.547	6.757	6.736	6.757	6.544	6.757	4,124,058	6.6277	0.32%
2004-11-30	0	15.80	15.75	15.85	15.50	16.15	2,306,883	36,338,768	15.752	6.736	6.714	6.757	6.608	6.885	5,411,315	6.7153	0.96%
2004-11-29	0	15.65	15.55	15.65	15.45	15.85	3,152,498	49,319,722	15.645	6.672	6.629	6.672	6.586	6.757	7,394,896	6.6694	1.95%
2004-11-26	0	15.35	15.35	15.40	15.25	15.60	455,249	7,016,235	15.412	6.544	6.544	6.565	6.501	6.650	1,067,889	6.5702	-0.32%
2004-11-25	0	15.40	15.40	15.45	15.20	15.60	1,775,225	27,306,220	15.382	6.565	6.565	6.586	6.480	6.650	4,164,191	6.5574	-0.32%
2004-11-24	0	15.45	15.45	15.55	15.05	15.80	6,816,507	104,311,239	15.303	6.586	6.586	6.629	6.416	6.736	15,989,656	6.5237	4.04%
2004-11-23	0	14.85	14.90	14.95	14.10	15.00	6,173,012	90,913,214	14.728	6.331	6.352	6.373	6.011	6.395	14,480,194	6.2785	6.07%
2004-11-22	0	14.00	14.00	14.05	13.90	14.05	905,650	12,673,304	13.994	5.968	5.968	5.990	5.926	5.990	2,124,407	5.9656	-1.41%
2004-11-19	0	14.20	14.10	14.20	14.00	14.25	2,636,859	37,126,823	14.080	6.054	6.011	6.054	5.968	6.075	6,185,348	6.0024	-0.35%
2004-11-18	0	14.25	14.20	14.25	14.00	14.30	2,022,123	28,686,222	14.186	6.075	6.054	6.075	5.968	6.096	4,743,346	6.0477	1.42%
2004-11-17	0	14.05	14.00	14.05	13.85	14.05	1,501,376	20,945,185	13.951	5.990	5.968	5.990	5.904	5.990	3,521,816	5.9473	1.44%
2004-11-16	0	13.85	13.85	13.90	13.85	13.95	2,733,000	38,042,450	13.920	5.904	5.904	5.926	5.904	5.947	6,410,869	5.9341	-1.42%
2004-11-15	0	14.05	14.00	14.05	13.95	14.20	4,647,490	65,291,827	14.049	5.990	5.968	5.990	5.947	6.054	10,901,737	5.9891	0.72%
2004-11-12	0	13.95	13.90	13.95	13.90	14.00	1,784,200	24,885,826	13.948	5.947	5.926	5.947	5.926	5.968	4,185,244	5.9461	0.72%
2004-11-11	0	13.85	13.85	13.90	13.70	13.90	2,184,467	30,240,366	13.843	5.904	5.904	5.926	5.840	5.926	5,124,161	5.9015	0.36%
2004-11-10	0	13.80	13.70	13.80	13.45	13.80	2,623,439	35,800,114	13.646	5.883	5.840	5.883	5.734	5.883	6,153,869	5.8175	2.22%
2004-11-09	0	13.50	13.45	13.50	13.35	13.70	1,361,005	18,307,507	13.451	5.755	5.734	5.755	5.691	5.840	3,192,545	5.7345	-0.37%
2004-11-08	0	13.55	13.50	13.55	13.50	13.80	928,000	12,623,250	13.603	5.776	5.755	5.776	5.755	5.883	2,176,834	5.7989	-1.45%
2004-11-05	0	13.75	13.70	13.80	13.70	14.05	1,239,596	17,108,970	13.802	5.862	5.840	5.883	5.840	5.990	2,907,752	5.8839	0.36%
2004-11-04	0	13.70	13.70	13.75	13.55	14.00	1,089,426	14,938,136	13.712	5.840	5.840	5.862	5.776	5.968	2,555,495	5.8455	-1.44%
2004-11-03	0	13.90	13.45	14.00	13.25	14.00	1,439,302	19,560,125	13.590	5.926	5.734	5.968	5.649	5.968	3,376,208	5.7935	4.91%
2004-11-02	0	13.25	13.20	13.25	13.05	13.30	785,508	10,385,803	13.222	5.649	5.627	5.649	5.563	5.670	1,842,586	5.6365	2.71%
2004-11-01	0	12.90	12.85	12.90	12.80	13.15	882,779	11,416,710	12.933	5.499	5.478	5.499	5.457	5.606	2,070,757	5.5133	0.00%
2004-10-29	0	12.90	12.85	12.90	12.85	13.20	1,564,102	20,486,405	13.098	5.499	5.478	5.499	5.478	5.627	3,668,954	5.5837	-2.27%
2004-10-28	0	13.20	13.20	13.25	13.00	13.30	972,000	12,815,150	13.184	5.627	5.627	5.649	5.542	5.670	2,280,045	5.6206	1.93%
2004-10-27	0	12.95	12.95	13.00	12.85	13.20	529,002	6,834,575	12.920	5.521	5.521	5.542	5.478	5.627	1,240,894	5.5078	-0.77%
2004-10-26	0	13.05	13.05	13.10	12.90	13.05	210,000	2,720,249	12.954	5.563	5.563	5.585	5.499	5.563	492,602	5.5222	0.38%
2004-10-25	0	13.00	13.20	13.25	12.80	13.20	773,450	9,992,061	12.919	5.542	5.627	5.649	5.457	5.627	1,814,302	5.5074	-1.89%
2004-10-21	0	13.25	13.25	13.35	13.15	13.40	1,137,837	15,138,646	13.305	5.649	5.649	5.691	5.606	5.713	2,669,054	5.6719	-1.85%
2004-10-20	0	13.50	13.40	13.50	13.40	13.80	1,343,967	18,290,186	13.609	5.755	5.713	5.755	5.713	5.883	3,152,578	5.8017	-0.74%
2004-10-19	0	13.60	13.60	13.65	13.60	13.65	300,000	4,087,086	13.624	5.798	5.798	5.819	5.798	5.819	703,718	5.8078	0.37%
2004-10-18	0	13.55	13.55	13.60	13.50	13.60	649,000	8,805,400	13.568	5.776	5.776	5.798	5.755	5.798	1,522,376	5.7840	-0.37%
2004-10-15	0	13.60	13.60	13.65	13.55	13.65	595,000	8,093,250	13.602	5.798	5.798	5.819	5.776	5.819	1,395,707	5.7987	0.00%
2004-10-14	0	13.60	13.55	13.60	13.45	13.60	929,835	12,571,103	13.520	5.798	5.776	5.798	5.734	5.798	2,181,138	5.7636	-0.73%
2004-10-13	0	13.70	13.60	13.70	13.55	13.95	767,495	10,522,282	13.710	5.840	5.798	5.840	5.776	5.947	1,800,333	5.8446	0.00%
2004-10-12	0	13.70	13.70	13.75	13.55	13.80	820,059	11,194,141	13.650	5.840	5.840	5.862	5.776	5.883	1,923,634	5.8193	0.37%
2004-10-11	0	13.65	13.60	13.65	13.50	13.70	1,644,420	22,379,528	13.609	5.819	5.798	5.819	5.755	5.840	3,857,358	5.8018	-0.36%
2004-10-08	0	13.70	13.70	13.75	13.65	14.00	927,066	12,774,191	13.779	5.840	5.840	5.862	5.819	5.968	2,174,643	5.8742	-0.36%
2004-10-07	0	13.75	13.75	13.80	13.75	13.90	1,039,239	14,359,939	13.818	5.862	5.862	5.883	5.862	5.926	2,437,770	5.8906	-0.36%
2004-10-06	0	13.80	13.75	13.80	13.75	14.10	693,100	9,620,660	13.881	5.883	5.862	5.883	5.862	6.011	1,625,823	5.9174	-2.13%
2004-10-05	0	14.10	14.05	14.10	13.95	14.10	289,120	4,051,739	14.014	6.011	5.990	6.011	5.947	6.011	678,196	5.9743	0.00%
2004-10-04	0	14.10	14.05	14.10	13.90	14.15	2,928,920	40,938,459	13.977	6.011	5.990	6.011	5.926	6.032	6,870,443	5.9586	2.55%
2004-09-30	0	13.75	13.70	13.80	13.60	13.80	2,517,821	34,377,013	13.653	5.862	5.840	5.883	5.798	5.883	5,906,118	5.8206	0.73%
2004-09-28	0	13.65	13.55	13.60	13.50	13.65	470,000	6,375,940	13.566	5.819	5.776	5.798	5.755	5.819	1,102,491	5.7832	0.00%
2004-09-27	0	13.65	13.65	13.70	13.60	13.85	1,442,000	19,704,500	13.665	5.819	5.819	5.840	5.798	5.904	3,382,537	5.8254	-2.15%
2004-09-24	0	13.95	13.85	13.95	13.80	13.95	1,183,260	16,408,525	13.867	5.947	5.904	5.947	5.883	5.947	2,775,604	5.9117	-0.36%
2004-09-23	0	14.00	14.00	14.05	13.70	14.15	1,962,999	27,355,036	13.935	5.968	5.968	5.990	5.840	6.032	4,604,657	5.9407	-0.36%
2004-09-22	0	14.05	14.05	14.10	14.00	14.35	2,615,150	37,248,746	14.243	5.990	5.990	6.011	5.968	6.118	6,134,425	6.0721	-0.35%
2004-09-21	0	14.10	14.05	14.15	14.00	14.20	1,102,264	15,539,277	14.098	6.011	5.990	6.032	5.968	6.054	2,585,609	6.0099	0.36%
2004-09-20	0	14.05	14.10	14.15	14.00	14.35	780,000	11,039,850	14.154	5.990	6.011	6.032	5.968	6.118	1,829,666	6.0338	-1.06%
2004-09-17	0	14.20	14.20	14.25	14.00	14.25	1,255,000	17,759,200	14.151	6.054	6.054	6.075	5.968	6.075	2,943,886	6.0326	0.35%
2004-09-16	0	14.15	14.10	14.15	13.85	14.20	1,406,208	19,778,053	14.065	6.032	6.011	6.032	5.904	6.054	3,298,578	5.9959	2.54%
2004-09-15	0	13.80	13.80	13.90	13.80	14.15	789,104	10,953,540	13.881	5.883	5.883	5.926	5.883	6.032	1,851,022	5.9176	-2.47%
2004-09-14	0	14.15	14.05	14.15	13.75	14.20	3,148,342	44,071,904	13.998	6.032	5.990	6.032	5.862	6.054	7,385,147	5.9676	3.28%
2004-09-13	0	13.70	13.70	13.75	13.65	13.85	1,728,796	23,739,456	13.732	5.840	5.840	5.862	5.819	5.904	4,055,281	5.8540	0.37%
2004-09-10	0	13.65	13.60	13.65	13.25	13.65	3,409,420	45,779,244	13.427	5.819	5.798	5.819	5.649	5.819	7,997,565	5.7241	0.37%
2004-09-09	0	13.60	13.55	13.60	13.50	13.95	2,768,100	38,101,914	13.765	5.798	5.776	5.798	5.755	5.947	6,493,204	5.8680	-2.51%
2004-09-08	0	13.95	13.95	14.00	13.95	14.65	4,563,221	65,332,153	14.317	5.947	5.947	5.968	5.947	6.245	10,704,065	6.1035	-2.79%
2004-09-07	0	14.35	14.30	14.45	14.10	14.70	5,762,145	83,194,903	14.438	6.118	6.096	6.160	6.011	6.267	13,516,412	6.1551	2.50%
2004-09-06	0	14.00	14.00	14.05	13.40	14.00	964,000	13,318,390	13.816	5.968	5.968	5.990	5.713	5.968	2,261,280	5.8898	3.32%
2004-09-03	0	13.55	13.50	13.55	13.55	13.80	885,827	12,066,347	13.622	5.776	5.755	5.776	5.776	5.883	2,077,907	5.8070	-0.37%
2004-09-02	0	13.60	13.60	13.75	13.60	13.95	1,902,633	26,181,609	13.761	5.798	5.798	5.862	5.798	5.947	4,463,055	5.8663	-2.16%
2004-09-01	0	14.00	13.95	14.00	13.60	14.00	2,221,000	30,761,530	13.850	5.926	5.905	5.926	5.756	5.926	5,247,338	5.8623	3.70%
2004-08-31	0	13.50	13.45	13.50	13.40	13.60	945,500	12,759,550	13.495	5.714	5.693	5.714	5.672	5.756	2,233,840	5.7119	-0.37%
2004-08-30	0	13.55	13.50	13.55	13.40	13.70	871,000	11,775,350	13.519	5.735	5.714	5.735	5.672	5.799	2,057,826	5.7222	-0.73%
2004-08-27	0	13.65	13.60	13.70	13.55	13.85	1,624,000	22,256,358	13.705	5.778	5.756	5.799	5.735	5.862	3,836,865	5.8007	0.00%
2004-08-26	0	13.65	13.60	13.70	13.60	13.85	1,978,224	27,246,158	13.773	5.778	5.756	5.799	5.756	5.862	4,673,755	5.8296	0.00%
2004-08-25	0	13.65	13.65	13.70	13.55	14.10	5,525,486	75,777,370	13.714	5.778	5.778	5.799	5.735	5.968	13,054,522	5.8047	0.74%
2004-08-24	0	13.55	13.55	13.60	13.20	13.60	1,376,433	18,470,300	13.419	5.735	5.735	5.756	5.587	5.756	3,251,963	5.6797	2.65%
2004-08-23	0	13.20	13.20	13.25	13.20	13.55	1,492,454	20,008,657	13.407	5.587	5.587	5.608	5.587	5.735	3,526,074	5.6745	-0.38%
2004-08-20	0	13.25	13.25	13.30	13.20	13.40	1,188,000	15,741,150	13.250	5.608	5.608	5.629	5.587	5.672	2,806,771	5.6083	-1.49%
2004-08-19	0	13.45	13.45	13.50	13.35	13.60	1,029,939	13,843,866	13.441	5.693	5.693	5.714	5.651	5.756	2,433,335	5.6893	1.13%
2004-08-18	0	13.30	13.30	13.35	13.20	13.40	506,000	6,719,450	13.280	5.629	5.629	5.651	5.587	5.672	1,195,476	5.6207	-0.75%
2004-08-17	0	13.40	13.40	13.45	13.25	13.50	658,000	8,799,500	13.373	5.672	5.672	5.693	5.608	5.714	1,554,592	5.6603	2.29%
2004-08-16	0	13.10	13.10	13.20	13.05	13.15	366,000	4,791,400	13.091	5.545	5.545	5.587	5.524	5.566	864,712	5.5410	-1.13%
2004-08-13	0	13.25	13.25	13.30	13.20	13.45	829,714	10,997,786	13.255	5.608	5.608	5.629	5.587	5.693	1,960,284	5.6103	-1.85%
2004-08-12	0	13.50	13.45	13.50	13.10	13.50	413,453	5,533,252	13.383	5.714	5.693	5.714	5.545	5.714	976,825	5.6645	0.00%
2004-08-11	0	13.50	13.45	13.60	13.50	13.70	872,495	11,908,410	13.649	5.714	5.693	5.756	5.714	5.799	2,061,358	5.7770	-0.74%
2004-08-10	0	13.60	13.60	13.75	13.60	14.10	1,689,000	23,303,550	13.797	5.756	5.756	5.820	5.756	5.968	3,990,434	5.8399	-1.09%
2004-08-09	0	13.75	13.70	13.75	13.50	13.85	842,908	11,594,466	13.755	5.820	5.799	5.820	5.714	5.862	1,991,456	5.8221	-0.72%
2004-08-06	0	13.85	13.95	14.00	13.80	14.05	1,001,000	13,917,337	13.903	5.862	5.905	5.926	5.841	5.947	2,364,964	5.8848	-0.72%
2004-08-05	0	13.95	13.95	14.00	13.70	14.05	1,225,026	17,020,752	13.894	5.905	5.905	5.926	5.799	5.947	2,894,248	5.8809	1.45%
2004-08-04	0	13.75	13.75	13.80	13.65	13.80	848,586	11,650,444	13.729	5.820	5.820	5.841	5.778	5.841	2,004,871	5.8111	-0.36%
2004-08-03	0	13.80	13.80	13.85	13.30	13.95	1,708,155	23,529,427	13.775	5.841	5.841	5.862	5.629	5.905	4,035,690	5.8303	-0.72%
2004-08-02	0	13.90	13.85	13.90	13.85	14.00	4,839,375	67,560,868	13.961	5.883	5.862	5.883	5.862	5.926	11,433,515	5.9090	-1.07%
2004-07-30	0	14.05	14.00	14.05	13.90	14.30	2,453,375	34,525,323	14.073	5.947	5.926	5.947	5.883	6.053	5,796,348	5.9564	-0.71%
2004-07-29	0	14.15	14.10	14.20	13.95	14.40	2,215,193	31,312,837	14.135	5.989	5.968	6.010	5.905	6.095	5,233,618	5.9830	-2.41%
2004-07-28	0	14.50	14.50	14.65	13.90	14.80	3,462,865	49,757,949	14.369	6.137	6.137	6.201	5.883	6.264	8,181,370	6.0819	3.94%
2004-07-27	0	13.95	13.95	14.00	13.85	14.25	1,296,000	18,152,958	14.007	5.905	5.905	5.926	5.862	6.031	3,061,932	5.9286	0.00%
2004-07-26	0	13.95	13.95	14.00	13.95	14.10	1,821,214	25,489,203	13.996	5.905	5.905	5.926	5.905	5.968	4,302,803	5.9239	-1.76%
2004-07-23	0	14.20	14.20	14.25	14.00	14.40	1,022,000	14,516,244	14.204	6.010	6.010	6.031	5.926	6.095	2,414,579	6.0119	0.35%
2004-07-22	0	14.15	14.05	14.15	14.00	14.20	1,172,059	16,514,907	14.091	5.989	5.947	5.989	5.926	6.010	2,769,108	5.9640	-0.70%
2004-07-21	0	14.25	14.15	14.25	13.85	14.25	2,314,597	32,508,022	14.045	6.031	5.989	6.031	5.862	6.031	5,468,470	5.9446	4.01%
2004-07-20	0	13.70	13.60	13.70	13.50	13.80	944,000	12,810,500	13.570	5.799	5.756	5.799	5.714	5.841	2,230,296	5.7439	0.00%
2004-07-19	0	13.70	13.70	13.75	13.20	13.85	1,312,471	17,948,234	13.675	5.799	5.799	5.820	5.587	5.862	3,100,846	5.7882	4.18%
2004-07-16	0	13.15	13.15	13.25	13.05	13.25	571,000	7,512,550	13.157	5.566	5.566	5.608	5.524	5.608	1,349,045	5.5688	-0.38%
2004-07-15	0	13.20	13.15	13.20	12.95	13.30	1,430,000	18,819,687	13.161	5.587	5.566	5.587	5.481	5.629	3,378,520	5.5704	0.76%
2004-07-14	0	13.10	13.05	13.10	13.00	13.70	1,782,107	23,732,089	13.317	5.545	5.524	5.545	5.502	5.799	4,210,409	5.6365	-2.24%
2004-07-13	0	13.40	13.30	13.40	12.90	13.40	780,516	10,229,135	13.106	5.672	5.629	5.672	5.460	5.672	1,844,048	5.5471	0.75%
2004-07-12	0	13.30	13.30	13.35	13.20	13.65	1,324,877	17,700,873	13.360	5.629	5.629	5.651	5.587	5.778	3,130,156	5.6549	-1.85%
2004-07-09	0	13.55	13.45	13.60	13.35	13.60	875,000	11,785,800	13.469	5.735	5.693	5.756	5.651	5.756	2,067,276	5.7011	1.12%
2004-07-08	0	13.40	13.40	13.45	13.30	13.70	2,122,000	28,537,000	13.448	5.672	5.672	5.693	5.629	5.799	5,013,440	5.6921	-0.74%
2004-07-07	0	13.50	13.50	13.55	13.10	13.90	4,638,965	62,663,827	13.508	5.714	5.714	5.735	5.545	5.883	10,960,026	5.7175	2.27%
2004-07-06	0	13.20	13.15	13.25	12.30	13.35	7,475,779	96,212,527	12.870	5.587	5.566	5.608	5.206	5.651	17,662,287	5.4473	8.64%
2004-07-05	0	12.15	12.15	12.20	11.65	12.20	2,560,863	30,780,741	12.020	5.143	5.143	5.164	4.931	5.164	6,050,299	5.0875	4.74%
2004-07-02	0	11.60	11.60	11.70	11.30	11.75	1,906,772	22,050,753	11.564	4.910	4.910	4.952	4.783	4.973	4,504,942	4.8948	0.00%
2004-06-30	0	11.60	11.55	11.60	11.35	11.70	1,876,191	21,670,701	11.550	4.910	4.889	4.910	4.804	4.952	4,432,692	4.8888	2.20%
2004-06-29	0	11.35	11.35	11.40	11.30	11.45	894,765	10,158,642	11.353	4.804	4.804	4.825	4.783	4.846	2,113,973	4.8055	-1.73%
2004-06-28	0	11.55	11.55	11.60	11.05	11.65	695,000	7,917,600	11.392	4.889	4.889	4.910	4.677	4.931	1,642,008	4.8219	3.59%
2004-06-25	0	11.15	11.15	11.20	11.15	11.35	1,388,000	15,621,400	11.255	4.719	4.719	4.741	4.719	4.804	3,279,291	4.7637	-1.76%
2004-06-24	0	11.35	11.35	11.40	11.10	11.40	1,406,401	15,780,561	11.221	4.804	4.804	4.825	4.698	4.825	3,322,765	4.7492	1.34%
2004-06-23	0	11.20	11.10	11.20	11.00	11.35	936,165	10,507,852	11.224	4.741	4.698	4.741	4.656	4.804	2,211,785	4.7508	-1.32%
2004-06-21	0	11.35	11.15	11.30	11.10	11.40	1,304,000	14,708,050	11.279	4.804	4.719	4.783	4.698	4.825	3,080,832	4.7741	1.34%
2004-06-18	0	11.20	11.15	11.20	11.10	11.45	1,207,000	13,737,450	11.381	4.741	4.719	4.741	4.698	4.846	2,851,660	4.8174	-2.18%
2004-06-17	0	11.45	11.45	11.50	11.45	11.65	967,000	11,244,250	11.628	4.846	4.846	4.868	4.846	4.931	2,284,636	4.9217	-1.72%
2004-06-16	0	11.65	11.65	11.70	11.65	11.70	1,539,257	17,882,171	11.617	4.931	4.931	4.952	4.931	4.952	3,636,651	4.9172	0.87%
2004-06-15	0	11.55	11.50	11.55	11.45	11.65	934,126	10,863,119	11.629	4.889	4.868	4.889	4.846	4.931	2,206,968	4.9222	-0.86%
2004-06-14	0	11.65	11.60	11.65	11.60	11.95	1,299,000	15,268,212	11.754	4.931	4.910	4.931	4.910	5.058	3,069,019	4.9749	-0.85%
2004-06-11	0	11.75	11.75	11.80	11.70	11.85	625,568	7,365,807	11.775	4.973	4.973	4.994	4.952	5.016	1,477,968	4.9837	-0.42%
2004-06-10	0	11.80	11.75	11.80	11.70	11.90	1,547,401	18,295,861	11.824	4.994	4.973	4.994	4.952	5.037	3,655,892	5.0045	-1.26%
2004-06-09	0	11.95	11.95	12.00	11.90	12.00	258,427	3,090,766	11.960	5.058	5.058	5.079	5.037	5.079	610,560	5.0622	0.42%
2004-06-08	0	11.90	11.90	11.95	11.80	12.15	1,349,000	16,043,050	11.893	5.037	5.037	5.058	4.994	5.143	3,187,149	5.0337	0.00%
2004-06-07	0	11.90	11.80	11.90	11.80	12.10	817,576	9,793,274	11.978	5.037	4.994	5.037	4.994	5.121	1,931,606	5.0700	0.85%
2004-06-04	0	11.80	11.75	11.80	11.80	11.90	1,248,000	14,769,350	11.834	4.994	4.973	4.994	4.994	5.037	2,948,527	5.0091	-0.42%
2004-06-03	0	11.85	11.80	11.85	11.85	12.35	1,404,000	16,791,500	11.960	5.016	4.994	5.016	5.016	5.227	3,317,093	5.0621	-4.82%
2004-06-02	0	12.45	12.45	12.50	12.35	12.50	1,109,000	13,809,350	12.452	5.270	5.270	5.291	5.227	5.291	2,620,125	5.2705	1.63%
2004-06-01	0	12.25	12.20	12.25	12.00	12.45	314,007	3,841,785	12.235	5.185	5.164	5.185	5.079	5.270	741,873	5.1785	-1.21%
2004-05-31	0	12.40	12.35	12.40	12.30	12.60	583,298	7,307,706	12.528	5.248	5.227	5.248	5.206	5.333	1,378,101	5.3027	-1.20%
2004-05-28	0	12.55	12.30	12.55	12.30	12.70	3,088,000	38,603,900	12.501	5.312	5.206	5.312	5.206	5.375	7,295,714	5.2913	-0.40%
2004-05-27	0	12.60	12.60	12.65	12.30	12.80	1,132,002	14,193,625	12.539	5.333	5.333	5.354	5.206	5.418	2,674,470	5.3071	2.44%
2004-05-25	0	12.30	12.25	12.30	11.90	12.30	299,000	3,625,000	12.124	5.206	5.185	5.206	5.037	5.206	706,418	5.1315	-0.40%
2004-05-24	0	12.35	12.00	12.40	11.85	12.40	1,411,500	17,210,725	12.193	5.227	5.079	5.248	5.016	5.248	3,334,812	5.1609	4.22%
2004-05-21	0	11.85	11.85	12.00	11.40	11.95	876,023	10,241,011	11.690	5.016	5.016	5.079	4.825	5.058	2,069,693	4.9481	3.49%
2004-05-20	0	11.45	11.40	11.45	11.20	11.60	2,151,166	24,672,099	11.469	4.846	4.825	4.846	4.741	4.910	5,082,348	4.8545	1.33%
2004-05-19	0	11.30	11.30	11.40	10.90	11.40	1,067,000	12,034,750	11.279	4.783	4.783	4.825	4.614	4.825	2,520,896	4.7740	5.61%
2004-05-18	0	10.70	10.70	10.85	10.20	10.85	752,000	7,923,008	10.536	4.529	4.529	4.592	4.317	4.592	1,776,676	4.4595	2.88%
2004-05-17	0	10.40	10.35	10.45	10.30	11.45	741,373	8,154,087	10.999	4.402	4.381	4.423	4.360	4.846	1,751,569	4.6553	-6.31%
2004-05-14	0	11.10	11.10	11.20	11.10	11.40	1,350,880	15,158,992	11.222	4.698	4.698	4.741	4.698	4.825	3,191,591	4.7497	-2.63%
2004-05-13	0	11.40	11.40	11.55	11.40	11.65	1,777,910	20,646,172	11.613	4.825	4.825	4.889	4.825	4.931	4,200,493	4.9152	-2.15%
2004-05-12	0	11.65	11.60	11.70	11.25	11.85	1,841,785	21,433,966	11.638	4.931	4.910	4.952	4.762	5.016	4,351,404	4.9258	4.02%
2004-05-11	0	11.20	11.15	11.20	11.00	11.45	3,031,000	34,190,850	11.280	4.741	4.719	4.741	4.656	4.846	7,161,045	4.7746	-1.75%
2004-05-10	0	11.40	11.20	11.40	10.65	11.50	1,857,000	20,630,100	11.109	4.825	4.741	4.825	4.508	4.868	4,387,351	4.7022	-2.98%
2004-05-07	0	11.75	11.65	11.75	11.60	12.40	2,886,100	34,398,663	11.919	4.973	4.931	4.973	4.910	5.248	6,818,704	5.0448	-6.00%
2004-05-06	0	12.50	12.40	12.45	12.15	12.70	3,124,910	38,642,486	12.366	5.291	5.248	5.270	5.143	5.375	7,382,917	5.2340	-1.57%
2004-05-05	0	12.70	12.65	12.75	12.65	13.10	738,000	9,422,159	12.767	5.375	5.354	5.397	5.354	5.545	1,743,600	5.4039	-1.82%
2004-05-04	0	13.20	13.10	13.25	12.85	13.30	1,355,689	17,770,277	13.108	5.475	5.433	5.496	5.330	5.516	3,268,572	5.4367	2.33%
2004-05-03	0	12.90	12.75	12.95	12.80	13.10	1,164,500	14,962,208	12.849	5.350	5.288	5.371	5.309	5.433	2,807,614	5.3292	0.00%
2004-04-30	0	12.90	12.80	12.90	12.85	13.00	708,000	9,143,164	12.914	5.350	5.309	5.350	5.330	5.392	1,706,991	5.3563	-0.77%
2004-04-29	0	13.00	13.00	13.25	12.90	13.10	930,000	12,090,050	13.000	5.392	5.392	5.496	5.350	5.433	2,242,234	5.3920	-2.99%
2004-04-28	0	13.40	13.10	13.50	13.10	13.60	931,105	12,549,927	13.479	5.558	5.433	5.599	5.433	5.641	2,244,898	5.5904	-0.37%
2004-04-27	0	13.45	13.40	13.50	13.40	13.50	961,500	12,918,080	13.435	5.579	5.558	5.599	5.558	5.599	2,318,181	5.5725	-0.74%
2004-04-26	0	13.55	13.50	13.55	12.85	13.70	1,838,155	24,752,962	13.466	5.620	5.599	5.620	5.330	5.682	4,431,800	5.5853	1.12%
2004-04-23	0	13.40	13.30	13.40	13.15	13.50	1,069,400	14,205,275	13.283	5.558	5.516	5.558	5.454	5.599	2,578,328	5.5095	3.88%
2004-04-22	0	12.90	12.80	12.90	12.75	13.10	1,268,000	16,368,270	12.909	5.350	5.309	5.350	5.288	5.433	3,057,153	5.3541	0.78%
2004-04-21	0	12.80	12.80	12.85	12.55	12.85	502,000	6,365,150	12.680	5.309	5.309	5.330	5.205	5.330	1,210,324	5.2590	0.00%
2004-04-20	0	12.80	12.70	12.75	12.65	13.25	1,888,000	24,371,840	12.909	5.309	5.268	5.288	5.247	5.496	4,551,976	5.3541	-3.03%
2004-04-19	0	13.20	13.10	13.20	13.10	13.40	900,250	11,931,255	13.253	5.475	5.433	5.475	5.433	5.558	2,170,507	5.4970	-0.38%
2004-04-16	0	13.25	13.20	13.25	12.90	13.75	2,519,105	33,347,091	13.238	5.496	5.475	5.496	5.350	5.703	6,073,573	5.4905	-3.64%
2004-04-15	0	13.75	13.50	13.75	13.50	13.80	2,170,435	29,966,190	13.807	5.703	5.599	5.703	5.599	5.724	5,232,928	5.7265	-1.08%
2004-04-14	0	13.90	13.65	13.75	13.70	14.40	1,935,045	27,357,654	14.138	5.765	5.662	5.703	5.682	5.973	4,665,402	5.8639	-3.14%
2004-04-13	0	14.35	14.40	14.50	14.35	14.65	1,154,000	16,701,550	14.473	5.952	5.973	6.014	5.952	6.076	2,782,299	6.0028	0.70%
2004-04-08	0	14.25	14.30	14.35	14.10	14.35	833,000	11,843,750	14.218	5.910	5.931	5.952	5.848	5.952	2,008,367	5.8972	0.00%
2004-04-07	0	14.25	14.20	14.30	14.20	14.35	4,270,000	60,521,846	14.174	5.910	5.890	5.931	5.890	5.952	10,294,988	5.8788	-0.70%
2004-04-06	0	14.35	14.05	14.35	13.95	14.35	4,426,492	61,664,094	13.931	5.952	5.827	5.952	5.786	5.952	10,672,291	5.7780	3.61%
2004-04-02	0	13.85	13.80	13.85	13.40	13.90	1,222,339	16,777,285	13.726	5.744	5.724	5.744	5.558	5.765	2,947,065	5.6929	4.14%
2004-04-01	0	13.30	13.25	13.40	13.20	13.70	1,625,359	21,646,011	13.318	5.516	5.496	5.558	5.475	5.682	3,918,748	5.5237	-1.48%
2004-03-31	0	13.50	13.40	13.55	12.95	13.70	1,293,091	17,150,801	13.263	5.599	5.558	5.620	5.371	5.682	3,117,648	5.5012	0.00%
2004-03-30	0	13.50	13.35	13.65	13.10	13.55	1,068,601	14,246,831	13.332	5.599	5.537	5.662	5.433	5.620	2,576,402	5.5297	1.12%
2004-03-29	0	13.35	13.25	13.30	13.20	13.75	827,000	11,200,380	13.543	5.537	5.496	5.516	5.475	5.703	1,993,901	5.6173	-2.55%
2004-03-26	0	13.70	13.70	13.80	13.60	14.10	2,068,000	28,478,574	13.771	5.682	5.682	5.724	5.641	5.848	4,985,957	5.7118	0.00%
2004-03-25	0	13.70	13.65	13.70	13.60	13.85	2,418,869	33,159,251	13.709	5.682	5.662	5.682	5.641	5.744	5,831,904	5.6858	-1.79%
2004-03-24	0	13.95	13.80	13.95	13.60	13.95	3,176,239	43,864,224	13.810	5.786	5.724	5.786	5.641	5.786	7,657,926	5.7280	1.82%
2004-03-23	0	13.70	13.60	13.70	13.25	13.90	1,332,990	18,269,715	13.706	5.682	5.641	5.682	5.496	5.765	3,213,845	5.6847	0.37%
2004-03-22	0	13.65	13.30	13.50	13.20	13.70	540,500	7,225,025	13.367	5.662	5.516	5.599	5.475	5.682	1,303,148	5.5443	0.37%
2004-03-19	0	13.60	13.55	13.65	13.00	13.75	4,451,000	60,330,946	13.554	5.641	5.620	5.662	5.392	5.703	10,731,380	5.6219	3.82%
2004-03-18	0	13.10	13.05	13.15	12.80	13.20	5,766,530	75,278,229	13.054	5.433	5.413	5.454	5.309	5.475	13,903,129	5.4145	3.15%
2004-03-17	0	12.70	12.65	12.75	12.45	13.10	4,908,326	62,517,588	12.737	5.268	5.247	5.288	5.164	5.433	11,833,995	5.2829	-1.55%
2004-03-16	0	12.90	12.85	12.90	12.60	13.05	1,789,000	22,946,950	12.827	5.350	5.330	5.350	5.226	5.413	4,313,287	5.3201	-2.27%
2004-03-15	0	13.20	13.20	13.40	13.15	13.60	1,763,920	23,604,608	13.382	5.475	5.475	5.558	5.454	5.641	4,252,819	5.5503	-1.49%
2004-03-12	0	13.40	13.40	13.45	13.10	13.60	2,768,402	37,182,343	13.431	5.558	5.558	5.579	5.433	5.641	6,674,629	5.5707	-2.19%
2004-03-11	0	13.70	13.60	13.70	13.45	13.80	2,731,284	37,711,875	13.807	5.682	5.641	5.682	5.579	5.724	6,585,137	5.7268	-1.44%
2004-03-10	0	13.90	14.00	14.20	13.70	14.40	2,911,765	41,648,483	14.304	5.765	5.807	5.890	5.682	5.973	7,020,278	5.9326	-3.81%
2004-03-09	0	14.45	14.45	14.55	14.30	14.75	3,247,405	47,351,211	14.581	5.993	5.993	6.035	5.931	6.118	7,829,507	6.0478	-1.70%
2004-03-08	0	14.70	14.65	14.70	14.65	14.90	1,141,000	16,748,924	14.679	6.097	6.076	6.097	6.076	6.180	2,750,956	6.0884	0.68%
2004-03-05	0	14.60	14.60	14.65	14.45	14.65	834,000	12,099,954	14.508	6.056	6.056	6.076	5.993	6.076	2,010,778	6.0175	0.34%
2004-03-04	0	14.55	14.50	14.55	14.30	14.85	2,740,824	39,667,628	14.473	6.035	6.014	6.035	5.931	6.159	6,608,138	6.0028	-2.35%
2004-03-03	0	14.90	14.85	14.95	14.70	14.95	1,178,083	17,474,441	14.833	6.180	6.159	6.201	6.097	6.201	2,840,363	6.1522	0.00%
2004-03-02	0	14.90	14.85	14.95	14.85	14.95	3,383,240	50,252,432	14.853	6.180	6.159	6.201	6.159	6.201	8,157,006	6.1606	2.05%
2004-03-01	0	14.60	14.60	14.70	14.60	15.30	1,772,000	26,116,939	14.739	6.056	6.056	6.097	6.056	6.346	4,272,300	6.1131	-0.34%
2004-02-27	0	14.65	14.60	14.65	14.60	14.80	5,287,322	77,563,689	14.670	6.076	6.056	6.076	6.056	6.139	12,747,756	6.0845	-0.68%
2004-02-26	0	14.75	14.70	14.75	14.55	14.80	2,937,928	42,997,817	14.635	6.118	6.097	6.118	6.035	6.139	7,083,357	6.0703	0.68%
2004-02-25	0	14.65	14.60	14.65	14.60	14.75	1,439,326	21,135,028	14.684	6.076	6.056	6.076	6.056	6.118	3,470,221	6.0904	-0.34%
2004-02-24	0	14.70	14.65	14.70	14.35	14.75	4,145,000	60,719,900	14.649	6.097	6.076	6.097	5.952	6.118	9,993,613	6.0759	1.38%
2004-02-23	0	14.50	14.45	14.50	14.35	15.00	1,281,000	18,751,883	14.638	6.014	5.993	6.014	5.952	6.221	3,088,496	6.0715	-3.01%
2004-02-20	0	14.95	14.95	15.00	14.90	15.10	599,451	8,986,375	14.991	6.201	6.201	6.221	6.180	6.263	1,445,279	6.2177	-0.33%
2004-02-19	0	15.00	14.70	15.00	14.95	15.10	842,066	12,653,977	15.027	6.221	6.097	6.221	6.201	6.263	2,030,225	6.2328	-0.33%
2004-02-18	0	15.05	15.00	15.05	15.00	15.20	3,323,276	49,959,019	15.033	6.242	6.221	6.242	6.221	6.304	8,012,433	6.2352	0.00%
2004-02-17	0	15.05	15.00	15.05	14.80	15.05	1,869,754	28,062,585	15.009	6.242	6.221	6.242	6.139	6.242	4,507,985	6.2251	1.01%
2004-02-16	0	14.90	14.85	14.90	14.90	15.00	2,246,000	33,630,783	14.974	6.180	6.159	6.180	6.180	6.221	5,415,116	6.2105	-0.33%
2004-02-13	0	14.95	14.95	15.00	14.85	15.45	1,120,201	16,927,165	15.111	6.201	6.201	6.221	6.159	6.408	2,700,809	6.2674	-2.61%
2004-02-12	0	15.35	15.35	15.40	15.30	15.85	1,160,962	18,006,502	15.510	6.367	6.367	6.387	6.346	6.574	2,799,084	6.4330	-3.15%
2004-02-11	0	15.85	15.60	15.90	15.55	16.00	392,246	6,225,328	15.871	6.574	6.470	6.595	6.450	6.636	945,707	6.5827	-0.31%
2004-02-10	0	15.90	15.65	15.70	15.70	16.10	329,661	5,275,294	16.002	6.595	6.491	6.512	6.512	6.678	794,814	6.6371	-0.93%
2004-02-09	0	16.05	16.05	16.15	15.90	16.20	985,208	15,818,362	16.056	6.657	6.657	6.698	6.595	6.719	2,375,341	6.6594	2.23%
2004-02-06	0	15.70	15.60	15.70	15.50	15.80	348,000	5,446,550	15.651	6.512	6.470	6.512	6.429	6.553	839,029	6.4915	1.29%
2004-02-05	0	15.50	15.45	15.55	15.45	15.60	477,023	7,412,446	15.539	6.429	6.408	6.450	6.408	6.470	1,150,104	6.4450	-1.27%
2004-02-04	0	15.70	15.70	15.90	15.45	15.90	1,798,000	28,286,150	15.732	6.512	6.512	6.595	6.408	6.595	4,334,986	6.5251	-1.57%
2004-02-03	0	15.95	15.75	15.95	14.95	16.10	2,076,238	32,618,425	15.710	6.616	6.533	6.616	6.201	6.678	5,005,819	6.5161	6.69%
2004-02-02	0	14.95	14.95	15.00	14.85	15.10	544,454	8,161,397	14.990	6.201	6.201	6.221	6.159	6.263	1,312,681	6.2174	-0.33%
2004-01-30	0	15.00	15.00	15.10	14.50	15.50	2,895,338	43,857,362	15.148	6.221	6.221	6.263	6.014	6.429	6,980,672	6.2827	1.69%
2004-01-29	0	14.75	14.65	14.75	14.35	15.05	2,831,831	41,346,916	14.601	6.118	6.076	6.118	5.952	6.242	6,827,557	6.0559	-1.67%
2004-01-28	0	15.00	14.95	15.00	14.75	15.60	2,216,855	33,271,420	15.008	6.221	6.201	6.221	6.118	6.470	5,344,847	6.2250	-3.85%
2004-01-27	0	15.60	15.60	15.70	15.20	15.80	2,648,168	41,134,853	15.533	6.470	6.470	6.512	6.304	6.553	6,384,744	6.4427	-1.27%
2004-01-26	0	15.80	15.70	15.95	15.70	16.30	1,708,672	27,149,160	15.889	6.553	6.512	6.616	6.512	6.761	4,119,616	6.5902	0.64%
2004-01-21	0	15.70	15.60	15.90	15.60	16.80	1,390,471	22,058,118	15.864	6.512	6.470	6.595	6.470	6.968	3,352,432	6.5797	-0.32%
2004-01-20	0	15.75	15.00	15.55	14.15	16.00	5,049,694	77,009,663	15.250	6.533	6.221	6.450	5.869	6.636	12,174,834	6.3253	12.50%
2004-01-19	0	14.00	14.00	14.05	13.95	14.45	2,527,075	35,411,654	14.013	5.807	5.807	5.827	5.786	5.993	6,092,789	5.8121	-0.71%
2004-01-16	0	14.10	14.05	14.15	14.05	14.40	1,200,667	16,992,134	14.152	5.848	5.827	5.869	5.827	5.973	2,894,813	5.8699	-2.08%
2004-01-15	0	14.40	14.35	14.40	13.95	15.00	2,942,851	41,989,774	14.268	5.973	5.952	5.973	5.786	6.221	7,095,226	5.9180	3.23%
2004-01-14	0	13.95	13.90	13.95	13.35	14.00	1,858,452	25,546,849	13.746	5.786	5.765	5.786	5.537	5.807	4,480,736	5.7015	4.49%
2004-01-13	0	13.35	13.30	13.35	13.15	13.50	1,204,283	16,135,305	13.398	5.537	5.516	5.537	5.454	5.599	2,903,531	5.5571	0.00%
2004-01-12	0	13.35	13.20	13.35	13.10	13.55	1,204,398	16,095,526	13.364	5.537	5.475	5.537	5.433	5.620	2,903,809	5.5429	0.38%
2004-01-09	0	13.30	13.35	13.40	12.60	13.35	1,193,768	15,566,837	13.040	5.516	5.537	5.558	5.226	5.537	2,878,180	5.4086	6.40%
2004-01-08	0	12.50	12.40	12.45	12.40	12.90	1,006,500	12,704,200	12.622	5.185	5.143	5.164	5.143	5.350	2,426,676	5.2352	-2.72%
2004-01-07	0	12.85	12.85	12.95	12.80	13.60	477,882	6,199,693	12.973	5.330	5.330	5.371	5.309	5.641	1,152,176	5.3809	-6.20%
2004-01-06	0	13.70	13.65	13.70	13.40	13.80	872,310	11,864,088	13.601	5.682	5.662	5.682	5.558	5.724	2,103,143	5.6411	2.24%
2004-01-05	0	13.40	13.30	13.40	12.25	13.45	1,403,066	18,282,027	13.030	5.558	5.516	5.558	5.081	5.579	3,382,798	5.4044	8.94%
2004-01-02	0	12.30	12.20	12.35	12.15	12.60	1,426,018	17,604,428	12.345	5.102	5.060	5.122	5.039	5.226	3,438,136	5.1203	2.50%
2003-12-31	0	12.00	12.00	12.15	12.00	12.35	661,942	7,994,258	12.077	4.977	4.977	5.039	4.977	5.122	1,595,945	5.0091	0.00%
2003-12-30	0	12.00	12.00	12.15	12.00	12.15	1,048,000	12,695,850	12.114	4.977	4.977	5.039	4.977	5.039	2,526,732	5.0246	0.42%
2003-12-29	0	11.95	11.85	11.95	11.75	12.00	499,515	5,989,241	11.990	4.956	4.915	4.956	4.873	4.977	1,204,333	4.9731	-1.65%
2003-12-24	0	12.15	12.00	12.15	11.90	12.35	418,000	5,103,966	12.210	5.039	4.977	5.039	4.936	5.122	1,007,800	5.0645	0.00%
2003-12-23	0	12.15	12.15	12.20	12.15	12.35	347,211	4,252,059	12.246	5.039	5.039	5.060	5.039	5.122	837,127	5.0793	-0.82%
2003-12-22	0	12.25	12.20	12.30	12.15	12.35	1,132,190	13,960,582	12.331	5.081	5.060	5.102	5.039	5.122	2,729,715	5.1143	-0.81%
2003-12-19	0	12.35	12.35	12.45	12.25	12.45	1,091,436	13,479,129	12.350	5.122	5.122	5.164	5.081	5.164	2,631,457	5.1223	1.23%
2003-12-18	0	12.20	12.20	12.30	12.20	12.50	676,962	8,329,723	12.305	5.060	5.060	5.102	5.060	5.185	1,632,158	5.1035	-2.40%
2003-12-17	0	12.50	12.75	12.80	11.65	12.75	675,064	7,995,026	11.843	5.185	5.288	5.309	4.832	5.288	1,627,582	4.9122	5.04%
2003-12-16	0	11.90	11.85	12.00	11.80	12.15	682,666	8,192,217	12.000	4.936	4.915	4.977	4.894	5.039	1,645,911	4.9773	-0.83%
2003-12-15	0	12.00	11.95	12.00	11.85	12.05	1,192,244	14,297,014	11.992	4.977	4.956	4.977	4.915	4.998	2,874,505	4.9737	-0.41%
2003-12-12	0	12.05	12.00	12.05	12.00	12.30	734,000	8,899,128	12.124	4.998	4.977	4.998	4.977	5.102	1,769,677	5.0287	-1.23%
2003-12-11	0	12.20	12.10	12.20	12.05	12.20	1,140,410	13,779,248	12.083	5.060	5.019	5.060	4.998	5.060	2,749,533	5.0115	1.24%
2003-12-10	0	12.05	12.05	12.10	11.85	12.10	1,932,230	23,277,559	12.047	4.998	4.998	5.019	4.915	5.019	4,658,615	4.9967	0.42%
2003-12-09	0	12.00	11.95	12.00	11.80	12.00	1,088,210	12,972,847	11.921	4.977	4.956	4.977	4.894	4.977	2,623,679	4.9445	2.56%
2003-12-08	0	11.70	11.65	11.75	11.45	11.75	739,000	8,589,733	11.623	4.853	4.832	4.873	4.749	4.873	1,781,732	4.8210	0.43%
2003-12-05	0	11.65	11.65	11.70	11.35	11.70	1,296,125	15,033,059	11.598	4.832	4.832	4.853	4.708	4.853	3,124,963	4.8106	2.64%
2003-12-04	0	11.35	11.35	11.45	11.25	11.55	914,000	10,431,550	11.413	4.708	4.708	4.749	4.666	4.791	2,203,658	4.7337	0.44%
2003-12-03	0	11.30	11.30	11.45	11.25	11.60	1,559,893	17,818,896	11.423	4.687	4.687	4.749	4.666	4.811	3,760,909	4.7379	0.44%
2003-12-02	0	11.25	11.20	11.25	11.10	11.60	1,191,501	13,500,401	11.331	4.666	4.645	4.666	4.604	4.811	2,872,714	4.6995	-0.88%
2003-12-01	0	11.35	11.30	11.40	11.10	11.40	2,309,666	26,006,503	11.260	4.708	4.687	4.728	4.604	4.728	5,568,615	4.6702	2.25%
2003-11-28	0	11.10	11.05	11.10	10.95	11.10	909,035	10,038,578	11.043	4.604	4.583	4.604	4.542	4.604	2,191,687	4.5803	1.83%
2003-11-27	0	10.90	10.85	10.95	10.80	10.90	192,000	2,082,330	10.845	4.521	4.500	4.542	4.479	4.521	462,913	4.4983	0.46%
2003-11-26	0	10.85	10.80	10.90	10.75	10.90	942,050	10,164,045	10.789	4.500	4.479	4.521	4.459	4.521	2,271,287	4.4750	0.46%
2003-11-25	0	10.80	10.80	10.90	10.70	10.85	998,941	10,621,414	10.633	4.479	4.479	4.521	4.438	4.500	2,408,451	4.4101	1.89%
2003-11-24	0	10.60	10.55	10.60	10.50	10.60	1,688,000	17,882,070	10.594	4.397	4.376	4.397	4.355	4.397	4,069,775	4.3939	0.00%
2003-11-21	0	10.60	10.60	10.65	10.55	10.85	1,228,037	13,119,276	10.683	4.397	4.397	4.417	4.376	4.500	2,960,802	4.4310	-2.30%
2003-11-20	0	10.85	10.85	10.90	10.70	10.95	1,152,508	12,522,503	10.865	4.500	4.500	4.521	4.438	4.542	2,778,702	4.5066	2.84%
2003-11-19	0	10.55	10.55	10.60	10.50	10.95	1,797,227	18,899,999	10.516	4.376	4.376	4.397	4.355	4.542	4,333,122	4.3618	-3.65%
2003-11-18	0	10.95	10.90	11.00	10.90	11.15	599,000	6,563,600	10.958	4.542	4.521	4.562	4.521	4.625	1,444,192	4.5448	-1.79%
2003-11-17	0	11.15	11.15	11.25	10.95	11.25	1,316,040	14,613,035	11.104	4.625	4.625	4.666	4.542	4.666	3,172,978	4.6055	0.45%
2003-11-14	0	11.10	10.95	11.10	10.75	11.10	804,626	8,812,088	10.952	4.604	4.542	4.604	4.459	4.604	1,939,957	4.5424	0.91%
2003-11-13	0	11.00	10.90	11.00	10.75	11.00	1,533,968	16,575,082	10.805	4.562	4.521	4.562	4.459	4.562	3,698,403	4.4817	2.33%
2003-11-12	0	10.75	10.60	10.75	10.50	10.80	642,032	6,781,850	10.563	4.459	4.397	4.459	4.355	4.479	1,547,942	4.3812	1.42%
2003-11-11	0	10.60	10.50	10.65	10.50	10.75	1,015,097	10,713,454	10.554	4.397	4.355	4.417	4.355	4.459	2,447,403	4.3775	0.00%
2003-11-10	0	10.60	10.55	10.80	10.50	11.10	524,606	5,673,524	10.815	4.397	4.376	4.479	4.355	4.604	1,264,827	4.4856	-4.07%
2003-11-07	0	11.05	11.05	11.10	10.80	11.10	491,000	5,405,360	11.009	4.583	4.583	4.604	4.479	4.604	1,183,803	4.5661	2.31%
2003-11-06	0	10.80	10.70	10.85	10.40	10.90	876,000	9,337,003	10.659	4.479	4.438	4.500	4.314	4.521	2,112,040	4.4208	1.41%
2003-11-05	0	10.65	10.70	10.80	10.65	10.85	883,580	9,480,091	10.729	4.417	4.438	4.479	4.417	4.500	2,130,315	4.4501	-0.93%
2003-11-04	0	10.75	10.75	10.85	10.65	11.50	1,151,000	12,662,150	11.001	4.459	4.459	4.500	4.417	4.770	2,775,066	4.5628	-3.15%
2003-11-03	0	11.10	11.10	11.25	11.10	11.30	565,000	6,342,950	11.226	4.604	4.604	4.666	4.604	4.687	1,362,217	4.6563	-1.33%
2003-10-31	0	11.25	11.20	11.30	11.20	11.80	2,413,625	27,823,396	11.528	4.666	4.645	4.687	4.645	4.894	5,819,260	4.7813	-4.26%
2003-10-30	0	11.75	11.55	11.60	11.60	11.85	2,842,930	33,520,335	11.791	4.873	4.791	4.811	4.811	4.915	6,854,316	4.8904	-0.42%
2003-10-29	0	11.80	11.80	11.95	11.55	11.95	2,941,150	34,485,031	11.725	4.894	4.894	4.956	4.791	4.956	7,091,125	4.8631	2.16%
2003-10-28	0	11.55	11.50	11.55	11.25	11.55	694,690	7,957,571	11.455	4.791	4.770	4.791	4.666	4.791	1,674,901	4.7511	3.59%
2003-10-27	0	11.15	11.05	11.35	10.75	11.35	2,149,316	23,787,792	11.068	4.625	4.583	4.708	4.459	4.708	5,182,010	4.5905	3.72%
2003-10-24	0	10.75	10.75	10.80	10.45	10.80	1,427,328	15,386,886	10.780	4.459	4.459	4.479	4.334	4.479	3,441,294	4.4713	-0.46%
2003-10-23	0	10.80	10.80	10.90	10.80	11.00	2,558,196	27,917,087	10.913	4.479	4.479	4.521	4.479	4.562	6,167,822	4.5262	-3.57%
2003-10-22	0	11.20	11.15	11.20	11.10	11.80	2,279,978	25,691,407	11.268	4.645	4.625	4.645	4.604	4.894	5,497,037	4.6737	-5.08%
2003-10-21	0	11.80	11.70	11.80	11.10	11.85	3,473,651	39,753,548	11.444	4.894	4.853	4.894	4.604	4.915	8,374,987	4.7467	6.79%
2003-10-20	0	11.05	11.00	11.05	10.95	11.05	2,017,722	22,205,648	11.005	4.583	4.562	4.583	4.542	4.583	4,864,736	4.5646	-2.21%
2003-10-17	0	11.30	11.25	11.30	11.20	11.35	768,344	8,642,419	11.248	4.687	4.666	4.687	4.645	4.708	1,852,481	4.6653	-0.88%
2003-10-16	0	11.40	11.20	11.40	10.95	11.40	2,589,196	28,998,487	11.200	4.728	4.645	4.728	4.542	4.728	6,242,563	4.6453	2.24%
2003-10-15	0	11.15	11.05	11.25	10.60	11.35	2,769,532	30,636,742	11.062	4.625	4.583	4.666	4.397	4.708	6,677,354	4.5882	5.19%
2003-10-14	0	10.60	10.55	10.60	10.40	10.70	1,510,168	15,943,116	10.557	4.397	4.376	4.397	4.314	4.438	3,641,022	4.3787	2.42%
2003-10-13	0	10.35	10.35	10.40	10.15	10.40	1,224,969	12,579,892	10.270	4.293	4.293	4.314	4.210	4.314	2,953,406	4.2595	1.97%
2003-10-10	0	10.15	10.10	10.20	10.10	10.45	2,530,752	25,869,508	10.222	4.210	4.189	4.231	4.189	4.334	6,101,654	4.2398	-1.93%
2003-10-09	0	10.35	10.40	10.45	10.15	10.40	2,225,721	22,863,249	10.272	4.293	4.314	4.334	4.210	4.314	5,366,223	4.2606	1.97%
2003-10-08	0	10.15	10.15	10.25	10.10	10.80	634,990	6,597,595	10.390	4.210	4.210	4.251	4.189	4.479	1,530,964	4.3094	-2.87%
2003-10-07	0	10.45	10.45	10.55	10.20	11.50	2,395,910	25,570,004	10.672	4.334	4.334	4.376	4.231	4.770	5,776,549	4.4265	-6.70%
2003-10-06	0	11.20	11.10	11.15	10.85	11.35	3,021,181	33,783,619	11.182	4.645	4.604	4.625	4.500	4.708	7,284,080	4.6380	3.70%
2003-10-03	0	10.80	10.80	10.95	10.45	11.10	2,423,629	26,143,912	10.787	4.479	4.479	4.542	4.334	4.604	5,843,380	4.4741	1.89%
2003-10-02	0	10.60	10.55	10.60	10.15	10.60	3,115,919	32,373,742	10.390	4.397	4.376	4.397	4.210	4.397	7,512,494	4.3093	6.00%
2003-09-30	0	10.00	9.950	10.00	9.900	10.05	3,281,000	32,852,300	10.013	4.148	4.127	4.148	4.106	4.168	7,910,505	4.1530	1.01%
2003-09-29	0	9.900	9.900	9.950	9.700	10.05	524,122	5,236,146	9.9903	4.106	4.106	4.127	4.023	4.168	1,263,660	4.1436	-1.49%
2003-09-26	0	10.05	10.00	10.05	10.00	10.15	1,196,225	12,027,142	10.054	4.168	4.148	4.168	4.148	4.210	2,884,104	4.1701	-1.47%
2003-09-25	0	10.20	10.20	10.30	10.05	10.45	2,970,569	30,412,609	10.238	4.231	4.231	4.272	4.168	4.334	7,162,055	4.2464	-1.45%
2003-09-24	0	10.35	10.35	10.40	9.650	10.45	4,152,033	42,244,766	10.174	4.293	4.293	4.314	4.002	4.334	10,010,569	4.2200	6.70%
2003-09-23	0	9.700	9.550	9.700	9.400	9.850	859,588	8,236,812	9.5823	4.023	3.961	4.023	3.899	4.085	2,072,470	3.9744	-1.52%
2003-09-22	0	9.850	9.500	9.800	9.200	9.900	2,035,185	19,167,624	9.4181	4.085	3.940	4.065	3.816	4.106	4,906,840	3.9063	5.35%
2003-09-19	0	9.350	9.300	9.350	9.100	9.350	1,828,604	16,959,396	9.2745	3.878	3.857	3.878	3.774	3.878	4,408,772	3.8467	0.54%
2003-09-18	0	9.300	9.200	9.300	9.150	9.350	1,385,000	12,869,748	9.2922	3.857	3.816	3.857	3.795	3.878	3,339,241	3.8541	2.20%
2003-09-17	0	9.100	9.100	9.150	9.100	9.200	1,162,000	10,645,200	9.1611	3.774	3.774	3.795	3.774	3.816	2,801,587	3.7997	0.55%
2003-09-16	0	9.050	8.950	9.100	8.900	9.150	2,876,789	25,882,158	8.9969	3.754	3.712	3.774	3.691	3.795	6,935,951	3.7316	0.00%
2003-09-15	0	9.050	8.950	9.000	8.800	9.150	1,454,830	13,120,013	9.0182	3.754	3.712	3.733	3.650	3.795	3,507,601	3.7405	0.00%
2003-09-11	0	9.050	8.800	9.050	8.650	9.100	1,544,776	13,789,051	8.9262	3.754	3.650	3.754	3.588	3.774	3,724,462	3.7023	2.84%
2003-09-10	0	8.800	8.700	8.800	8.500	9.050	2,643,952	22,984,628	8.6933	3.650	3.608	3.650	3.526	3.754	6,374,580	3.6057	-2.76%
2003-09-09	0	9.050	9.050	9.100	9.000	9.150	1,081,519	9,816,588	9.0767	3.754	3.754	3.774	3.733	3.795	2,607,547	3.7647	0.56%
2003-09-08	0	9.000	9.000	9.050	8.950	9.100	915,171	8,262,355	9.0282	3.733	3.733	3.754	3.712	3.774	2,206,481	3.7446	-1.10%
2003-09-05	0	9.100	9.000	9.100	9.000	9.400	1,042,134	9,510,229	9.1257	3.774	3.733	3.774	3.733	3.899	2,512,590	3.7850	-2.15%
2003-09-04	0	9.300	9.200	9.300	9.100	9.400	1,943,057	18,093,937	9.3121	3.857	3.816	3.857	3.774	3.899	4,684,719	3.8623	-0.53%
2003-09-03	0	9.350	9.300	9.400	9.200	9.450	2,501,703	23,291,557	9.3103	3.878	3.857	3.899	3.816	3.920	6,031,617	3.8616	1.08%
2003-09-02	0	9.250	9.200	9.250	9.200	9.450	401,002	3,749,619	9.3506	3.837	3.816	3.837	3.816	3.920	966,818	3.8783	-1.07%
2003-09-01	0	9.450	9.450	9.500	9.200	9.550	2,325,380	21,910,051	9.4221	3.878	3.878	3.899	3.775	3.919	5,666,464	3.8666	2.72%
2003-08-29	0	9.200	9.200	9.300	9.150	9.250	2,428,006	22,369,519	9.2131	3.775	3.775	3.816	3.755	3.796	5,916,542	3.7808	0.00%
2003-08-28	0	9.200	9.150	9.200	8.800	9.200	3,710,623	33,721,125	9.0877	3.775	3.755	3.775	3.611	3.775	9,042,011	3.7294	3.95%
2003-08-27	0	8.850	8.800	8.850	8.650	8.950	1,599,212	14,110,105	8.8232	3.632	3.611	3.632	3.550	3.673	3,896,944	3.6208	1.72%
2003-08-26	0	8.700	8.650	8.750	8.550	8.750	1,104,252	9,572,702	8.6689	3.570	3.550	3.591	3.509	3.591	2,690,831	3.5575	-1.14%
2003-08-25	0	8.800	8.650	8.800	8.500	8.950	3,610,311	31,716,624	8.7850	3.611	3.550	3.611	3.488	3.673	8,797,571	3.6052	1.15%
2003-08-22	0	8.700	8.700	8.750	8.250	8.900	3,431,387	29,310,695	8.5419	3.570	3.570	3.591	3.386	3.652	8,361,571	3.5054	2.96%
2003-08-21	0	8.450	8.400	8.450	7.900	8.500	5,766,309	47,728,459	8.2771	3.468	3.447	3.468	3.242	3.488	14,051,287	3.3967	6.96%
2003-08-20	0	7.900	7.850	7.900	7.750	7.950	2,871,123	22,545,085	7.8524	3.242	3.221	3.242	3.180	3.262	6,996,325	3.2224	0.00%
2003-08-19	0	7.900	7.850	7.900	7.800	8.000	2,857,321	22,607,966	7.9123	3.242	3.221	3.242	3.201	3.283	6,962,692	3.2470	0.64%
2003-08-18	0	7.850	7.850	7.900	7.700	7.900	2,036,319	15,904,867	7.8106	3.221	3.221	3.242	3.160	3.242	4,962,083	3.2053	0.64%
2003-08-15	0	7.800	7.750	7.800	7.700	7.850	1,679,000	12,975,600	7.7282	3.201	3.180	3.201	3.160	3.221	4,091,371	3.1715	-1.27%
2003-08-14	0	7.900	7.900	7.950	7.450	7.950	5,274,646	40,570,687	7.6916	3.242	3.242	3.262	3.057	3.262	12,853,207	3.1565	5.33%
2003-08-13	0	7.500	7.450	7.500	7.400	7.550	2,414,200	17,998,187	7.4551	3.078	3.057	3.078	3.037	3.098	5,882,899	3.0594	1.35%
2003-08-12	0	7.400	7.400	7.450	6.900	7.600	4,151,313	30,251,708	7.2873	3.037	3.037	3.057	2.832	3.119	10,115,880	2.9905	7.25%
2003-08-11	0	6.900	6.900	7.000	6.800	7.000	587,827	4,059,586	6.9061	2.832	2.832	2.873	2.791	2.873	1,432,411	2.8341	0.00%
2003-08-08	0	6.900	6.850	6.900	6.800	7.050	1,587,000	10,976,950	6.9168	2.832	2.811	2.832	2.791	2.893	3,867,186	2.8385	2.99%
2003-08-07	0	6.700	6.700	6.800	6.700	6.850	506,033	3,416,716	6.7520	2.750	2.750	2.791	2.750	2.811	1,233,096	2.7708	-1.47%
2003-08-06	0	6.800	6.850	6.900	6.750	6.950	2,246,470	15,382,820	6.8476	2.791	2.811	2.832	2.770	2.852	5,474,177	2.8101	-3.55%
2003-08-05	0	7.050	7.050	7.100	7.000	7.150	2,194,200	15,528,980	7.0773	2.893	2.893	2.914	2.873	2.934	5,346,806	2.9043	-2.08%
2003-08-04	0	7.200	7.150	7.250	7.100	7.250	3,028,227	21,772,222	7.1898	2.955	2.934	2.975	2.914	2.975	7,379,155	2.9505	0.70%
2003-08-01	0	7.150	7.200	7.250	6.700	7.250	21,000,415	142,863,063	6.8029	2.934	2.955	2.975	2.750	2.975	51,173,610	2.7917	7.52%
2003-07-31	0	6.650	6.650	6.700	6.600	6.700	676,001	4,511,206	6.6734	2.729	2.729	2.750	2.708	2.750	1,647,273	2.7386	-0.75%
2003-07-30	0	6.700	6.650	6.700	6.650	6.700	1,412,537	9,459,614	6.6969	2.750	2.729	2.750	2.729	2.750	3,442,057	2.7482	-0.74%
2003-07-29	0	6.750	6.650	6.700	6.600	6.750	3,136,000	20,991,950	6.6939	2.770	2.729	2.750	2.708	2.770	7,641,775	2.7470	2.27%
2003-07-28	0	6.600	6.550	6.650	6.550	6.600	2,471,991	16,301,993	6.5947	2.708	2.688	2.729	2.688	2.708	6,023,724	2.7063	0.76%
2003-07-25	0	6.550	6.500	6.550	6.500	6.600	826,000	5,400,800	6.5385	2.688	2.667	2.688	2.667	2.708	2,012,789	2.6832	-0.76%
2003-07-24	0	6.600	6.600	6.650	6.450	6.600	607,926	3,967,657	6.5265	2.708	2.708	2.729	2.647	2.708	1,481,388	2.6783	3.94%
2003-07-23	0	6.350	6.350	6.400	6.350	6.600	1,425,105	9,243,917	6.4865	2.606	2.606	2.626	2.606	2.708	3,472,682	2.6619	-3.05%
2003-07-22	0	6.550	6.550	6.600	6.550	6.650	645,365	4,241,526	6.5723	2.688	2.688	2.708	2.688	2.729	1,572,619	2.6971	-1.50%
2003-07-21	0	6.650	6.600	6.650	6.600	6.700	610,000	4,064,890	6.6638	2.729	2.708	2.729	2.708	2.750	1,486,442	2.7346	-0.75%
2003-07-18	0	6.700	6.650	6.700	6.600	6.700	1,125,000	7,507,086	6.6730	2.750	2.729	2.750	2.708	2.750	2,741,389	2.7384	0.00%
2003-07-17	0	6.700	6.650	6.700	6.650	6.750	1,142,000	7,654,750	6.7029	2.750	2.729	2.750	2.729	2.770	2,782,815	2.7507	-0.74%
2003-07-16	0	6.750	6.750	6.800	6.750	6.900	2,626,146	17,951,128	6.8355	2.770	2.770	2.791	2.770	2.832	6,399,367	2.8051	-0.74%
2003-07-15	0	6.800	6.750	6.800	6.750	6.800	3,319,214	22,454,595	6.7650	2.791	2.770	2.791	2.770	2.791	8,088,229	2.7762	0.00%
2003-07-14	0	6.800	6.750	6.800	6.700	6.850	4,062,022	27,540,644	6.7800	2.791	2.770	2.791	2.750	2.811	9,898,296	2.7824	1.49%
2003-07-11	0	6.700	6.700	6.750	6.600	6.750	1,547,995	10,365,305	6.6960	2.750	2.750	2.770	2.708	2.770	3,772,139	2.7479	1.52%
2003-07-10	0	6.600	6.600	6.650	6.600	6.650	1,430,200	9,449,490	6.6071	2.708	2.708	2.729	2.708	2.729	3,485,098	2.7114	-0.75%
2003-07-09	0	6.650	6.600	6.650	6.550	6.750	2,687,200	17,843,180	6.6401	2.729	2.708	2.729	2.688	2.770	6,548,143	2.7249	-1.48%
2003-07-08	0	6.750	6.750	6.800	6.750	6.850	2,288,782	15,493,295	6.7692	2.770	2.770	2.791	2.770	2.811	5,577,282	2.7779	0.00%
2003-07-07	0	6.750	6.750	6.850	6.600	6.850	1,011,000	6,790,450	6.7166	2.770	2.770	2.811	2.708	2.811	2,463,595	2.7563	0.75%
2003-07-04	0	6.700	6.650	6.700	6.650	6.700	1,513,205	10,146,672	6.7054	2.750	2.729	2.750	2.729	2.750	3,687,363	2.7517	-0.74%
2003-07-03	0	6.750	6.700	6.750	6.700	6.750	1,398,036	9,361,784	6.6964	2.770	2.750	2.770	2.750	2.770	3,406,721	2.7480	0.75%
2003-07-02	0	6.700	6.650	6.700	6.500	6.750	2,012,000	13,333,300	6.6269	2.750	2.729	2.750	2.667	2.770	4,902,822	2.7195	3.88%
2003-06-30	0	6.450	6.400	6.550	6.350	6.700	1,706,171	11,168,465	6.5459	2.647	2.626	2.688	2.606	2.750	4,157,581	2.6863	-3.73%
2003-06-27	0	6.700	6.650	6.700	6.600	6.700	1,226,000	8,203,300	6.6911	2.750	2.729	2.750	2.708	2.750	2,987,505	2.7459	0.75%
2003-06-26	0	6.650	6.600	6.650	6.600	6.650	344,861	2,294,563	6.6536	2.729	2.708	2.729	2.708	2.729	840,354	2.7305	0.00%
2003-06-25	0	6.650	6.600	6.650	6.650	6.700	509,000	3,400,300	6.6804	2.729	2.708	2.729	2.729	2.750	1,240,326	2.7415	0.76%
2003-06-24	0	6.600	6.600	6.650	6.550	6.600	401,657	2,639,556	6.5717	2.708	2.708	2.729	2.688	2.708	978,754	2.6969	0.00%
2003-06-23	0	6.600	6.600	6.650	6.600	6.700	667,367	4,426,717	6.6331	2.708	2.708	2.729	2.708	2.750	1,626,234	2.7221	-1.49%
2003-06-20	0	6.700	6.700	6.750	6.650	6.750	936,148	6,277,619	6.7058	2.750	2.750	2.770	2.729	2.770	2,281,196	2.7519	-1.47%
2003-06-19	0	6.800	6.750	6.850	6.600	6.850	1,445,000	9,718,250	6.7254	2.791	2.770	2.811	2.708	2.811	3,521,162	2.7600	3.03%
2003-06-18	0	6.600	6.600	6.650	6.600	6.750	2,113,000	14,038,700	6.6440	2.708	2.708	2.729	2.708	2.770	5,148,938	2.7265	-2.22%
2003-06-17	0	6.750	6.750	6.800	6.750	6.950	2,232,244	15,240,323	6.8274	2.770	2.770	2.791	2.770	2.852	5,439,511	2.8018	-0.74%
2003-06-16	0	6.800	6.750	6.800	6.750	6.850	841,699	5,723,013	6.7994	2.791	2.770	2.791	2.770	2.811	2,051,044	2.7903	-1.45%
2003-06-13	0	6.900	6.900	6.950	6.850	7.000	2,060,668	14,309,377	6.9440	2.832	2.832	2.852	2.811	2.873	5,021,416	2.8497	-1.43%
2003-06-12	0	7.000	6.950	7.000	6.850	7.000	1,861,000	12,893,650	6.9283	2.873	2.852	2.873	2.811	2.873	4,534,867	2.8432	2.19%
2003-06-11	0	6.850	6.800	6.900	6.800	7.050	3,817,367	26,476,705	6.9359	2.811	2.791	2.832	2.791	2.893	9,302,123	2.8463	-3.52%
2003-06-10	0	7.100	7.100	7.150	6.700	7.150	4,331,736	30,225,628	6.9777	2.914	2.914	2.934	2.750	2.934	10,555,533	2.8635	1.43%
2003-06-09	0	7.000	7.000	7.050	6.400	7.050	7,812,644	53,135,085	6.8012	2.873	2.873	2.893	2.626	2.893	19,037,776	2.7910	9.37%
2003-06-06	0	6.400	6.350	6.400	6.300	6.400	1,213,525	7,681,210	6.3297	2.626	2.606	2.626	2.585	2.626	2,957,106	2.5975	2.40%
2003-06-05	0	6.250	6.250	6.300	6.250	6.350	1,444,249	9,121,251	6.3156	2.565	2.565	2.585	2.565	2.606	3,519,332	2.5918	0.00%
2003-06-03	0	6.250	6.200	6.250	6.150	6.250	802,406	4,985,922	6.2137	2.565	2.544	2.565	2.524	2.565	1,955,295	2.5500	1.63%
2003-06-02	0	6.150	6.150	6.200	6.150	6.300	1,386,415	8,607,909	6.2088	2.524	2.524	2.544	2.524	2.585	3,378,403	2.5479	0.00%
2003-05-30	0	6.150	6.150	6.250	6.100	6.300	882,782	5,466,608	6.1925	2.524	2.524	2.565	2.503	2.585	2,151,155	2.5412	-2.38%
2003-05-29	0	6.300	6.300	6.350	6.300	6.350	163,000	1,032,700	6.3356	2.585	2.585	2.606	2.585	2.606	397,197	2.6000	-2.33%
2003-05-28	0	6.450	6.350	6.450	6.350	6.450	1,120,276	7,159,991	6.3913	2.647	2.606	2.647	2.606	2.647	2,729,878	2.6228	1.57%
2003-05-27	0	6.350	6.350	6.400	6.200	6.400	2,672,000	16,924,300	6.3339	2.606	2.606	2.626	2.544	2.626	6,511,104	2.5993	2.42%
2003-05-26	0	6.200	6.150	6.200	6.200	6.300	1,626,384	10,129,265	6.2281	2.544	2.524	2.544	2.544	2.585	3,963,157	2.5559	0.00%
2003-05-23	0	6.200	6.150	6.200	6.150	6.250	845,403	5,235,748	6.1932	2.544	2.524	2.544	2.524	2.565	2,060,070	2.5415	1.64%
2003-05-22	0	6.100	6.050	6.100	6.100	6.300	1,415,285	8,740,268	6.1756	2.503	2.483	2.503	2.503	2.585	3,448,753	2.5343	0.00%
2003-05-21	0	6.100	6.050	6.100	6.100	6.150	404,000	2,470,800	6.1158	2.503	2.483	2.503	2.503	2.524	984,463	2.5098	-0.81%
2003-05-20	0	6.150	6.100	6.200	6.000	6.150	350,000	2,121,500	6.0614	2.524	2.503	2.544	2.462	2.524	852,877	2.4875	0.82%
2003-05-19	0	6.100	6.100	6.200	6.100	6.200	255,460	1,561,064	6.1108	2.503	2.503	2.544	2.503	2.544	622,502	2.5077	0.00%
2003-05-16	0	6.100	6.050	6.100	6.100	6.200	453,155	2,775,515	6.1249	2.503	2.483	2.503	2.503	2.544	1,104,244	2.5135	-1.61%
2003-05-15	0	6.200	6.150	6.200	6.150	6.250	758,035	4,690,968	6.1883	2.544	2.524	2.544	2.524	2.565	1,847,172	2.5395	0.81%
2003-05-14	0	6.150	6.150	6.200	6.150	6.500	1,557,843	9,781,083	6.2786	2.524	2.524	2.544	2.524	2.667	3,796,137	2.5766	-5.38%
2003-05-13	0	6.500	6.450	6.500	6.200	6.550	1,522,972	9,622,158	6.3180	2.667	2.647	2.667	2.544	2.688	3,711,164	2.5928	4.84%
2003-05-12	0	6.200	6.150	6.200	6.100	6.200	1,412,100	8,668,140	6.1385	2.544	2.524	2.544	2.503	2.544	3,440,992	2.5191	0.81%
2003-05-09	0	6.150	6.000	6.150	6.100	6.250	1,809,000	11,164,800	6.1718	2.524	2.462	2.524	2.503	2.565	4,408,154	2.5328	-0.81%
2003-05-07	0	6.200	6.150	6.200	6.000	6.200	1,803,288	10,943,744	6.0688	2.544	2.524	2.544	2.462	2.544	4,394,235	2.4905	1.64%
2003-05-06	0	6.100	6.100	6.150	5.900	6.100	2,774,011	16,710,223	6.0238	2.503	2.503	2.524	2.421	2.503	6,759,683	2.4720	1.92%
2003-05-05	0	6.250	6.200	6.250	6.000	6.250	2,810,698	17,222,409	6.1274	2.456	2.436	2.456	2.358	2.456	7,152,341	2.4079	3.31%
2003-05-02	0	6.050	6.000	6.050	5.800	6.050	2,694,356	16,036,363	5.9518	2.378	2.358	2.378	2.279	2.378	6,856,287	2.3389	3.42%
2003-04-30	0	5.850	5.800	5.850	5.650	5.850	1,163,800	6,674,610	5.7352	2.299	2.279	2.299	2.220	2.299	2,961,504	2.2538	2.63%
2003-04-29	0	5.700	5.650	5.700	5.550	5.750	1,445,912	8,184,241	5.6603	2.240	2.220	2.240	2.181	2.260	3,679,391	2.2243	2.70%
2003-04-28	0	5.550	5.500	5.550	5.450	5.600	1,863,116	10,270,685	5.5126	2.181	2.161	2.181	2.142	2.201	4,741,043	2.1663	0.91%
2003-04-25	0	5.500	5.450	5.500	5.100	5.550	2,990,918	15,852,590	5.3002	2.161	2.142	2.161	2.004	2.181	7,610,944	2.0829	5.77%
2003-04-24	0	5.200	5.200	5.250	5.100	5.200	940,993	4,822,965	5.1254	2.043	2.043	2.063	2.004	2.043	2,394,531	2.0142	0.97%
2003-04-23	0	5.150	5.150	5.200	5.100	5.250	478,000	2,464,350	5.1555	2.024	2.024	2.043	2.004	2.063	1,216,359	2.0260	-1.90%
2003-04-22	0	5.250	5.200	5.250	5.050	5.250	347,000	1,798,300	5.1824	2.063	2.043	2.063	1.985	2.063	883,006	2.0366	2.94%
2003-04-17	0	5.100	5.100	5.200	5.100	5.200	930,000	4,769,300	5.1283	2.004	2.004	2.043	2.004	2.043	2,366,557	2.0153	-1.92%
2003-04-16	0	5.200	5.150	5.200	5.150	5.250	795,007	4,131,935	5.1974	2.043	2.024	2.043	2.024	2.063	2,023,042	2.0424	0.00%
2003-04-15	0	5.200	5.200	5.250	5.100	5.300	1,032,018	5,332,595	5.1672	2.043	2.043	2.063	2.004	2.083	2,626,161	2.0306	0.00%
2003-04-14	0	5.200	5.200	5.250	5.200	5.250	906,229	4,752,338	5.2441	2.043	2.043	2.063	2.043	2.063	2,306,067	2.0608	-3.70%
2003-04-11	0	5.400	5.400	5.450	5.150	5.450	1,542,471	8,159,661	5.2900	2.122	2.122	2.142	2.024	2.142	3,925,103	2.0788	3.85%
2003-04-10	0	5.200	5.200	5.250	5.150	5.250	1,256,177	6,536,444	5.2034	2.043	2.043	2.063	2.024	2.063	3,196,575	2.0448	-0.95%
2003-04-09	0	5.250	5.250	5.350	5.250	5.450	1,366,698	7,295,990	5.3384	2.063	2.063	2.102	2.063	2.142	3,477,816	2.0979	-3.67%
2003-04-08	0	5.450	5.450	5.500	5.450	5.600	1,587,000	8,701,650	5.4831	2.142	2.142	2.161	2.142	2.201	4,038,415	2.1547	-3.54%
2003-04-07	0	5.650	5.600	5.700	5.600	5.700	568,000	3,192,600	5.6208	2.220	2.201	2.240	2.201	2.240	1,445,381	2.2088	0.00%
2003-04-04	0	5.650	5.600	5.650	5.550	5.650	621,000	3,470,800	5.5890	2.220	2.201	2.220	2.181	2.220	1,580,249	2.1964	0.89%
2003-04-03	0	5.600	5.550	5.600	5.550	5.600	296,863	1,648,647	5.5536	2.201	2.181	2.201	2.181	2.201	755,423	2.1824	0.90%
2003-04-02	0	5.550	5.500	5.600	5.500	5.600	374,400	2,076,870	5.5472	2.181	2.161	2.201	2.161	2.201	952,730	2.1799	0.00%
2003-04-01	0	5.550	5.500	5.550	5.400	5.550	747,300	4,084,315	5.4654	2.181	2.161	2.181	2.122	2.181	1,901,643	2.1478	2.78%
2003-03-31	0	5.400	5.400	5.450	5.400	5.600	1,000,696	5,508,127	5.5043	2.122	2.122	2.142	2.122	2.201	2,546,456	2.1631	-5.26%
2003-03-28	0	5.700	5.650	5.700	5.650	5.700	210,000	1,194,550	5.6883	2.240	2.220	2.240	2.220	2.240	534,384	2.2354	0.88%
2003-03-27	0	5.650	5.650	5.700	5.650	5.800	638,521	3,623,292	5.6745	2.220	2.220	2.240	2.220	2.279	1,624,835	2.2299	-2.59%
2003-03-26	0	5.800	5.750	5.800	5.750	5.850	570,899	3,317,808	5.8115	2.279	2.260	2.279	2.260	2.299	1,452,758	2.2838	0.87%
2003-03-25	0	5.750	5.750	5.800	5.650	5.750	111,203	638,377	5.7406	2.260	2.260	2.279	2.220	2.260	282,977	2.2559	0.00%
2003-03-24	0	5.750	5.750	5.800	5.750	5.850	384,000	2,218,372	5.7770	2.260	2.260	2.279	2.260	2.299	977,159	2.2702	0.00%
2003-03-21	0	5.750	5.700	5.800	5.700	5.850	417,000	2,417,000	5.7962	2.260	2.240	2.279	2.240	2.299	1,061,134	2.2778	-0.86%
2003-03-20	0	5.800	5.800	5.850	5.700	5.850	926,764	5,373,190	5.7978	2.279	2.279	2.299	2.240	2.299	2,358,323	2.2784	0.00%
2003-03-19	0	5.800	5.800	5.850	5.650	5.850	957,474	5,531,049	5.7767	2.279	2.279	2.299	2.220	2.299	2,436,470	2.2701	2.65%
2003-03-18	0	5.650	5.650	5.700	5.650	5.750	604,107	3,445,183	5.7029	2.220	2.220	2.240	2.220	2.260	1,537,262	2.2411	1.80%
2003-03-17	0	5.550	5.550	5.600	5.550	5.750	1,623,678	9,159,629	5.6413	2.181	2.181	2.201	2.181	2.260	4,131,749	2.2169	-2.63%
2003-03-14	0	5.700	5.700	5.750	5.650	5.950	2,409,332	13,873,969	5.7584	2.240	2.240	2.260	2.220	2.338	6,130,991	2.2629	-1.72%
2003-03-13	0	5.800	5.750	5.800	5.750	5.900	529,782	3,074,770	5.8038	2.279	2.260	2.279	2.260	2.319	1,348,128	2.2808	-0.85%
2003-03-12	0	5.850	5.800	5.850	5.750	5.900	1,248,134	7,260,616	5.8172	2.299	2.279	2.299	2.260	2.319	3,176,108	2.2860	0.00%
2003-03-11	0	5.850	5.800	5.850	5.700	5.850	742,016	4,297,466	5.7916	2.299	2.279	2.299	2.240	2.299	1,888,197	2.2760	2.63%
2003-03-10	0	5.700	5.700	5.800	5.700	5.950	647,000	3,778,700	5.8403	2.240	2.240	2.279	2.240	2.338	1,646,411	2.2951	-1.72%
2003-03-07	0	5.800	5.750	5.800	5.800	5.950	383,000	2,255,400	5.8888	2.279	2.260	2.279	2.279	2.338	974,614	2.3141	-3.33%
2003-03-06	0	6.000	5.950	6.000	5.950	6.000	206,095	1,230,846	5.9722	2.358	2.338	2.358	2.338	2.358	524,447	2.3469	0.00%
2003-03-05	0	6.000	5.950	6.000	6.000	6.100	435,968	2,626,614	6.0248	2.358	2.338	2.358	2.358	2.397	1,109,401	2.3676	-1.64%
2003-03-04	0	6.100	6.050	6.100	5.950	6.100	205,876	1,239,166	6.0190	2.397	2.378	2.397	2.338	2.397	523,890	2.3653	1.67%
2003-03-03	0	6.000	6.000	6.050	5.950	6.100	286,100	1,724,835	6.0288	2.358	2.358	2.378	2.338	2.397	728,034	2.3692	0.00%
2003-02-28	0	6.000	6.000	6.050	5.950	6.000	154,467	921,535	5.9659	2.358	2.358	2.378	2.338	2.358	393,070	2.3445	1.69%
2003-02-27	0	5.900	5.900	5.950	5.900	6.000	602,000	3,570,500	5.9311	2.319	2.319	2.338	2.319	2.358	1,531,900	2.3308	-1.67%
2003-02-26	0	6.000	6.000	6.050	6.000	6.050	117,000	702,650	6.0056	2.358	2.358	2.378	2.358	2.378	297,728	2.3600	-1.64%
2003-02-25	0	6.100	6.000	6.150	6.000	6.100	213,000	1,287,950	6.0467	2.397	2.358	2.417	2.358	2.397	542,018	2.3762	0.83%
2003-02-24	0	6.050	6.050	6.100	6.050	6.050	116,000	700,300	6.0371	2.378	2.378	2.397	2.378	2.378	295,183	2.3724	0.83%
2003-02-21	0	6.000	6.000	6.100	6.000	6.100	190,000	1,146,650	6.0350	2.358	2.358	2.397	2.358	2.397	483,490	2.3716	-0.83%
2003-02-20	0	6.050	5.950	6.000	6.000	6.200	527,000	3,211,550	6.0940	2.378	2.338	2.358	2.358	2.436	1,341,049	2.3948	-2.42%
2003-02-19	0	6.200	6.200	6.250	6.100	6.250	662,000	4,067,550	6.1443	2.436	2.436	2.456	2.397	2.456	1,684,582	2.4146	1.64%
2003-02-18	0	6.100	6.100	6.150	6.100	6.150	483,585	2,958,552	6.1180	2.397	2.397	2.417	2.397	2.417	1,230,572	2.4042	0.00%
2003-02-17	0	6.100	6.050	6.150	6.000	6.100	382,225	2,308,005	6.0383	2.397	2.378	2.417	2.358	2.397	972,642	2.3729	1.67%
2003-02-14	0	6.000	6.000	6.050	6.000	6.050	201,000	1,208,050	6.0102	2.358	2.358	2.378	2.358	2.378	511,482	2.3619	0.00%
2003-02-13	0	6.000	5.950	6.050	5.950	6.000	110,493	661,810	5.9896	2.358	2.338	2.378	2.338	2.358	281,170	2.3538	-0.83%
2003-02-12	0	6.050	6.000	6.050	6.000	6.050	441,483	2,658,448	6.0216	2.378	2.358	2.378	2.358	2.378	1,123,435	2.3664	2.54%
2003-02-11	0	5.900	5.900	6.000	5.900	6.000	412,428	2,453,439	5.9488	2.319	2.319	2.358	2.319	2.358	1,049,499	2.3377	0.00%
2003-02-10	0	5.900	5.900	6.000	5.900	6.000	123,703	735,957	5.9494	2.319	2.319	2.358	2.319	2.358	314,785	2.3380	-1.67%
2003-02-07	0	6.000	6.000	6.050	5.900	6.000	237,335	1,416,260	5.9673	2.358	2.358	2.378	2.319	2.358	603,943	2.3450	1.69%
2003-02-06	0	5.900	5.900	5.950	5.850	5.950	362,000	2,140,150	5.9120	2.319	2.319	2.338	2.299	2.338	921,176	2.3233	-0.84%
2003-02-05	0	5.950	5.900	5.950	5.900	5.950	494,400	2,928,425	5.9232	2.338	2.319	2.338	2.319	2.338	1,258,092	2.3277	-0.83%
2003-02-04	0	6.000	5.950	6.000	5.950	6.000	450,157	2,690,353	5.9765	2.358	2.338	2.358	2.338	2.358	1,145,508	2.3486	3.45%
2003-01-30	0	5.800	5.800	5.850	5.800	5.850	390,000	2,258,824	5.7919	2.279	2.279	2.299	2.279	2.299	992,427	2.2761	0.00%
2003-01-29	0	5.800	5.700	5.800	5.750	5.800	172,401	993,246	5.7613	2.279	2.240	2.279	2.260	2.279	438,706	2.2640	-0.85%
2003-01-28	0	5.850	5.800	5.850	5.700	5.850	155,430	903,175	5.8108	2.299	2.279	2.299	2.240	2.299	395,520	2.2835	1.74%
2003-01-27	0	5.750	5.750	5.800	5.750	5.850	479,033	2,780,793	5.8050	2.260	2.260	2.279	2.260	2.299	1,218,988	2.2812	-1.71%
2003-01-24	0	5.850	5.850	5.950	5.850	6.000	454,500	2,684,125	5.9057	2.299	2.299	2.338	2.299	2.358	1,156,559	2.3208	-1.68%
2003-01-23	0	5.950	5.950	6.000	5.900	6.000	393,000	2,348,000	5.9746	2.338	2.338	2.358	2.319	2.358	1,000,061	2.3479	-0.83%
2003-01-22	0	6.000	5.950	6.050	5.950	6.050	586,000	3,517,600	6.0027	2.358	2.338	2.378	2.338	2.378	1,491,185	2.3589	0.00%
2003-01-21	0	6.000	5.950	6.000	5.950	6.000	421,000	2,522,900	5.9926	2.358	2.338	2.358	2.338	2.358	1,071,312	2.3550	0.84%
2003-01-20	0	5.950	5.950	6.000	5.900	5.950	123,002	727,912	5.9179	2.338	2.338	2.358	2.319	2.338	313,001	2.3256	0.00%
2003-01-17	0	5.950	5.950	6.000	5.900	6.000	1,602,259	9,536,242	5.9517	2.338	2.338	2.358	2.319	2.358	4,077,245	2.3389	-0.83%
2003-01-16	0	6.000	5.950	6.050	6.000	6.050	256,000	1,538,650	6.0104	2.358	2.338	2.378	2.358	2.378	651,439	2.3619	-0.83%
2003-01-15	0	6.050	6.000	6.050	6.000	6.050	889,420	5,365,729	6.0328	2.378	2.358	2.378	2.358	2.378	2,263,294	2.3708	1.68%
2003-01-14	0	5.950	5.900	6.000	5.900	6.000	500,654	2,984,243	5.9607	2.338	2.319	2.358	2.319	2.358	1,274,007	2.3424	-0.83%
2003-01-13	0	6.000	6.000	6.050	5.950	6.050	716,779	4,287,033	5.9810	2.358	2.358	2.378	2.338	2.378	1,823,977	2.3504	0.84%
2003-01-10	0	5.950	5.950	6.000	5.900	6.000	864,000	5,133,150	5.9411	2.338	2.338	2.358	2.319	2.358	2,198,608	2.3347	0.00%
2003-01-09	0	5.950	5.950	6.000	5.950	6.050	511,200	3,051,265	5.9688	2.338	2.338	2.358	2.338	2.378	1,300,843	2.3456	-2.46%
2003-01-08	0	6.100	6.000	6.100	6.050	6.100	1,738,000	10,501,586	6.0423	2.397	2.358	2.397	2.378	2.397	4,422,663	2.3745	0.83%
2003-01-07	0	6.050	6.000	6.050	5.950	6.050	4,303,777	25,954,667	6.0307	2.378	2.358	2.378	2.338	2.378	10,951,757	2.3699	0.00%
2003-01-06	0	6.050	6.000	6.050	6.000	6.100	215,944	1,300,925	6.0244	2.378	2.358	2.378	2.358	2.397	549,509	2.3674	0.00%
2003-01-03	0	6.050	6.000	6.050	5.950	6.050	927,578	5,574,052	6.0093	2.378	2.358	2.378	2.338	2.378	2,360,394	2.3615	2.54%
2003-01-02	0	5.900	5.900	5.950	5.800	5.900	196,962	1,156,247	5.8704	2.319	2.319	2.338	2.279	2.319	501,206	2.3069	1.72%
2002-12-31	0	5.800	5.750	5.950	5.750	5.950	526,358	3,100,823	5.8911	2.279	2.260	2.338	2.260	2.338	1,339,415	2.3151	-2.52%
2002-12-30	0	5.950	5.850	5.950	5.800	5.950	201,534	1,183,977	5.8748	2.338	2.299	2.338	2.279	2.338	512,841	2.3087	0.00%
2002-12-27	0	5.950	5.950	6.000	5.950	6.000	261,745	1,565,844	5.9823	2.338	2.338	2.358	2.338	2.358	666,059	2.3509	-0.83%
2002-12-24	0	6.000	6.000	6.050	6.000	6.100	35,267	213,729	6.0603	2.358	2.358	2.378	2.358	2.397	89,743	2.3816	0.00%
2002-12-23	0	6.000	6.000	6.050	6.000	6.050	121,085	726,403	5.9991	2.358	2.358	2.378	2.358	2.378	308,123	2.3575	-0.83%
2002-12-20	0	6.050	6.050	6.100	6.000	6.100	682,411	4,109,607	6.0222	2.378	2.378	2.397	2.358	2.397	1,736,521	2.3666	0.00%
2002-12-19	0	6.050	6.050	6.100	6.000	6.100	319,299	1,925,734	6.0311	2.378	2.378	2.397	2.358	2.397	812,515	2.3701	0.83%
2002-12-18	0	6.000	6.000	6.050	6.000	6.100	304,941	1,846,237	6.0544	2.358	2.358	2.378	2.358	2.397	775,979	2.3792	-2.44%
2002-12-17	0	6.150	6.050	6.150	6.050	6.150	290,267	1,775,942	6.1183	2.417	2.378	2.417	2.378	2.417	738,638	2.4043	0.00%
2002-12-16	0	6.150	6.100	6.150	6.000	6.150	424,734	2,582,967	6.0814	2.417	2.397	2.417	2.358	2.417	1,080,814	2.3898	0.82%
2002-12-13	0	6.100	6.050	6.100	6.000	6.100	421,586	2,544,996	6.0367	2.397	2.378	2.397	2.358	2.397	1,072,804	2.3723	0.83%
2002-12-12	0	6.050	6.050	6.100	6.000	6.100	508,120	3,066,900	6.0358	2.378	2.378	2.397	2.358	2.397	1,293,005	2.3719	0.83%
2002-12-11	0	6.000	6.000	6.100	6.000	6.150	821,400	5,002,205	6.0899	2.358	2.358	2.397	2.358	2.417	2,090,204	2.3932	-2.44%
2002-12-10	0	6.150	6.150	6.200	6.100	6.200	1,516,000	9,313,950	6.1438	2.417	2.417	2.436	2.397	2.436	3,857,743	2.4144	0.82%
2002-12-09	0	6.100	6.050	6.150	6.050	6.200	1,320,238	8,103,164	6.1377	2.397	2.378	2.417	2.378	2.436	3,359,590	2.4120	0.00%
2002-12-06	0	6.100	6.050	6.150	6.050	6.150	1,128,686	6,894,569	6.1085	2.397	2.378	2.417	2.378	2.417	2,872,150	2.4005	-0.81%
2002-12-05	0	6.150	6.100	6.150	6.000	6.150	1,249,000	7,628,950	6.1080	2.417	2.397	2.417	2.358	2.417	3,178,312	2.4003	0.82%
2002-12-04	0	6.100	6.050	6.100	6.000	6.100	1,765,392	10,694,417	6.0578	2.397	2.378	2.397	2.358	2.397	4,492,367	2.3806	-0.81%
2002-12-03	0	6.150	6.150	6.200	6.050	6.200	1,523,576	9,303,990	6.1067	2.417	2.417	2.436	2.378	2.436	3,877,021	2.3998	0.82%
2002-12-02	0	6.100	6.000	6.050	5.800	6.100	4,756,713	28,406,978	5.9720	2.397	2.358	2.378	2.279	2.397	12,104,337	2.3468	3.39%
2002-11-29	0	5.900	5.900	5.950	5.850	6.050	15,195,215	90,073,604	5.9278	2.319	2.319	2.338	2.299	2.378	38,667,037	2.3295	-0.84%
2002-11-28	0	5.950	5.950	6.000	5.950	6.050	3,281,754	19,681,636	5.9973	2.338	2.338	2.358	2.338	2.378	8,351,030	2.3568	-0.83%
2002-11-27	0	6.000	5.950	6.000	5.950	6.050	1,209,521	7,259,715	6.0021	2.358	2.338	2.358	2.338	2.378	3,077,850	2.3587	-0.83%
2002-11-26	0	6.050	6.000	6.100	6.000	6.100	913,534	5,538,557	6.0628	2.378	2.358	2.397	2.358	2.397	2,324,656	2.3825	-0.82%
2002-11-25	0	6.100	6.100	6.150	6.100	6.250	368,357	2,263,845	6.1458	2.397	2.397	2.417	2.397	2.456	937,353	2.4151	-1.61%
2002-11-22	0	6.200	6.150	6.200	6.150	6.250	658,534	4,081,138	6.1973	2.436	2.417	2.436	2.417	2.456	1,675,762	2.4354	0.81%
2002-11-21	0	6.150	6.150	6.200	6.150	6.250	394,565	2,434,495	6.1701	2.417	2.417	2.436	2.417	2.456	1,004,044	2.4247	0.00%
2002-11-20	0	6.150	6.150	6.200	6.100	6.200	392,782	2,415,998	6.1510	2.417	2.417	2.436	2.397	2.436	999,506	2.4172	0.00%
2002-11-19	0	6.150	6.100	6.200	6.000	6.150	914,025	5,550,798	6.0729	2.417	2.397	2.436	2.358	2.417	2,325,906	2.3865	0.82%
2002-11-18	0	6.100	6.100	6.150	6.100	6.400	726,267	4,484,245	6.1744	2.397	2.397	2.417	2.397	2.515	1,848,121	2.4264	-3.94%
2002-11-15	0	6.350	6.300	6.350	6.050	6.400	1,482,892	9,298,248	6.2703	2.495	2.476	2.495	2.378	2.515	3,773,493	2.4641	4.10%
2002-11-14	0	6.100	6.050	6.100	6.050	6.250	858,537	5,288,527	6.1599	2.397	2.378	2.397	2.378	2.456	2,184,706	2.4207	0.83%
2002-11-13	0	6.050	6.050	6.100	6.000	6.100	396,068	2,388,139	6.0296	2.378	2.378	2.397	2.358	2.397	1,007,868	2.3695	-1.63%
2002-11-12	0	6.150	6.100	6.150	5.950	6.150	942,601	5,704,071	6.0514	2.417	2.397	2.417	2.338	2.417	2,398,623	2.3781	2.50%
2002-11-11	0	6.000	6.050	6.100	5.900	6.150	2,403,406	14,451,055	6.0127	2.358	2.378	2.397	2.319	2.417	6,115,911	2.3629	-4.76%
2002-11-08	0	6.300	6.250	6.300	6.100	6.300	991,532	6,130,588	6.1829	2.476	2.456	2.476	2.397	2.476	2,523,137	2.4297	0.80%
2002-11-07	0	6.250	6.200	6.250	6.250	6.300	1,055,316	6,631,776	6.2842	2.456	2.436	2.456	2.456	2.476	2,685,447	2.4695	-0.79%
2002-11-06	0	6.300	6.250	6.300	6.250	6.400	356,534	2,246,318	6.3004	2.476	2.456	2.476	2.456	2.515	907,267	2.4759	0.00%
2002-11-05	0	6.300	6.250	6.300	6.250	6.350	347,356	2,183,928	6.2873	2.476	2.456	2.476	2.456	2.495	883,912	2.4708	-0.79%
2002-11-04	0	6.350	6.350	6.400	6.250	6.400	835,441	5,291,574	6.3339	2.495	2.495	2.515	2.456	2.515	2,125,934	2.4891	1.60%
2002-11-01	0	6.250	6.200	6.250	6.150	6.250	939,267	5,829,142	6.2061	2.456	2.436	2.456	2.417	2.456	2,390,139	2.4388	1.63%
2002-10-31	0	6.150	6.100	6.150	6.050	6.250	600,534	3,677,311	6.1234	2.417	2.397	2.417	2.378	2.456	1,528,170	2.4063	-0.81%
2002-10-30	0	6.200	6.100	6.200	6.050	6.300	624,542	3,863,219	6.1857	2.436	2.397	2.436	2.378	2.476	1,589,263	2.4308	0.81%
2002-10-29	0	6.150	6.100	6.150	6.150	6.350	633,841	3,966,954	6.2586	2.417	2.397	2.417	2.417	2.495	1,612,926	2.4595	-3.15%
2002-10-28	0	6.350	6.350	6.400	6.250	6.500	1,001,267	6,384,145	6.3761	2.495	2.495	2.515	2.456	2.554	2,547,909	2.5056	1.60%
2002-10-25	0	6.250	6.200	6.300	6.100	6.300	655,344	4,084,374	6.2324	2.456	2.436	2.476	2.397	2.476	1,667,644	2.4492	0.00%
2002-10-24	0	6.250	6.200	6.300	6.150	6.350	796,291	4,985,059	6.2603	2.456	2.436	2.476	2.417	2.495	2,026,310	2.4602	-0.79%
2002-10-23	0	6.300	6.250	6.300	6.050	6.350	2,375,117	14,834,878	6.2460	2.476	2.456	2.476	2.378	2.495	6,043,925	2.4545	4.13%
2002-10-22	0	6.050	6.000	6.050	6.000	6.150	1,737,533	10,512,295	6.0501	2.378	2.358	2.378	2.358	2.417	4,421,474	2.3776	0.00%
2002-10-21	0	6.050	6.000	6.050	5.950	6.100	312,869	1,894,636	6.0557	2.378	2.358	2.378	2.338	2.397	796,153	2.3797	-0.82%
2002-10-18	0	6.100	6.050	6.100	6.050	6.350	1,154,534	7,091,138	6.1420	2.397	2.378	2.397	2.378	2.495	2,937,925	2.4137	-1.61%
2002-10-17	0	6.200	6.150	6.200	5.950	6.250	882,642	5,419,267	6.1398	2.436	2.417	2.436	2.338	2.456	2,246,046	2.4128	4.20%
2002-10-16	0	5.950	6.000	6.050	5.900	6.000	1,144,239	6,838,038	5.9761	2.338	2.358	2.378	2.319	2.358	2,911,728	2.3484	2.59%
2002-10-15	0	5.800	5.800	5.850	5.600	5.850	1,934,212	11,089,695	5.7334	2.279	2.279	2.299	2.201	2.299	4,921,960	2.2531	3.57%
2002-10-11	0	5.600	5.550	5.600	5.550	5.700	506,218	2,850,954	5.6319	2.201	2.181	2.201	2.181	2.240	1,288,165	2.2132	0.90%
2002-10-10	0	5.550	5.550	5.600	5.550	5.650	1,219,302	6,802,281	5.5788	2.181	2.181	2.201	2.181	2.220	3,102,740	2.1923	-3.48%
2002-10-09	0	5.750	5.750	5.800	5.600	5.850	1,681,801	9,694,419	5.7643	2.260	2.260	2.279	2.201	2.299	4,279,654	2.2652	-2.54%
2002-10-08	0	5.900	5.900	5.950	5.850	5.900	1,278,859	7,533,080	5.8905	2.319	2.319	2.338	2.299	2.319	3,254,293	2.3148	-1.67%
2002-10-07	0	6.000	5.950	6.000	5.900	6.000	1,042,756	6,185,850	5.9322	2.358	2.338	2.358	2.319	2.358	2,653,486	2.3312	-1.64%
2002-10-04	0	6.100	6.050	6.100	6.000	6.100	427,381	2,588,944	6.0577	2.397	2.378	2.397	2.358	2.397	1,087,550	2.3805	1.67%
2002-10-03	0	6.000	5.950	6.050	5.900	6.100	1,520,799	9,074,809	5.9671	2.358	2.338	2.378	2.319	2.397	3,869,955	2.3449	-0.83%
2002-10-02	0	6.050	6.000	6.100	5.900	6.150	2,219,124	13,389,322	6.0336	2.378	2.358	2.397	2.319	2.417	5,646,972	2.3711	2.54%
2002-09-30	0	5.900	5.900	5.950	5.900	6.050	1,496,534	8,910,011	5.9538	2.319	2.319	2.338	2.319	2.378	3,808,208	2.3397	-3.28%
2002-09-27	0	6.100	6.100	6.150	6.050	6.300	2,296,205	14,126,398	6.1521	2.397	2.397	2.417	2.378	2.476	5,843,119	2.4176	-0.81%
2002-09-26	0	6.150	6.100	6.150	6.100	6.200	790,683	4,866,219	6.1545	2.417	2.397	2.417	2.397	2.436	2,012,039	2.4186	3.36%
2002-09-25	0	5.950	5.950	6.000	5.950	6.050	1,366,058	8,187,351	5.9934	2.338	2.338	2.358	2.338	2.378	3,476,187	2.3553	-0.83%
2002-09-24	0	6.000	5.950	6.000	5.900	6.100	1,041,094	6,251,667	6.0049	2.358	2.338	2.358	2.319	2.397	2,649,256	2.3598	-0.83%
2002-09-23	0	6.050	6.050	6.100	6.000	6.200	939,029	5,650,781	6.0177	2.378	2.378	2.397	2.358	2.436	2,389,533	2.3648	-3.20%
2002-09-20	0	6.250	6.200	6.250	6.000	6.350	859,083	5,269,901	6.1343	2.456	2.436	2.456	2.358	2.495	2,186,096	2.4106	1.63%
2002-09-19	0	6.150	6.100	6.150	6.100	6.200	300,108	1,838,441	6.1259	2.417	2.397	2.417	2.397	2.436	763,680	2.4073	0.00%
2002-09-18	0	6.150	6.050	6.150	6.000	6.150	669,488	4,070,782	6.0804	2.417	2.378	2.417	2.358	2.417	1,703,636	2.3895	-2.38%
2002-09-17	0	6.300	6.250	6.300	6.100	6.300	603,858	3,765,613	6.2359	2.476	2.456	2.476	2.397	2.476	1,536,628	2.4506	3.28%
2002-09-16	0	6.100	6.100	6.150	6.000	6.400	1,964,956	12,080,845	6.1482	2.397	2.397	2.417	2.358	2.515	5,000,194	2.4161	-4.69%
2002-09-13	0	6.400	6.400	6.450	6.350	6.500	1,345,121	8,624,208	6.4115	2.515	2.515	2.535	2.495	2.554	3,422,909	2.5196	-2.29%
2002-09-12	0	6.550	6.500	6.550	6.400	6.550	882,029	5,737,989	6.5054	2.574	2.554	2.574	2.515	2.574	2,244,486	2.5565	0.77%
2002-09-11	0	6.600	6.600	6.700	6.550	6.650	734,425	4,847,951	6.6010	2.554	2.554	2.593	2.535	2.574	1,897,632	2.5547	0.76%
2002-09-10	0	6.550	6.550	6.600	6.500	6.600	1,149,029	7,550,587	6.5713	2.535	2.535	2.554	2.516	2.554	2,968,900	2.5432	1.55%
2002-09-09	0	6.450	6.450	6.500	6.400	6.500	779,000	5,019,756	6.4438	2.496	2.496	2.516	2.477	2.516	2,012,807	2.4939	0.00%
2002-09-06	0	6.450	6.400	6.450	6.350	6.550	4,631,525	29,833,101	6.4413	2.496	2.477	2.496	2.458	2.535	11,967,092	2.4929	-0.77%
2002-09-05	0	6.500	6.500	6.550	6.500	6.800	2,303,966	15,294,594	6.6384	2.516	2.516	2.535	2.516	2.632	5,953,066	2.5692	-3.70%
2002-09-04	0	6.750	6.650	6.700	6.600	6.900	2,200,578	14,804,770	6.7277	2.612	2.574	2.593	2.554	2.670	5,685,928	2.6038	-0.74%
2002-09-03	0	6.800	6.750	6.800	6.700	7.000	1,121,087	7,591,153	6.7712	2.632	2.612	2.632	2.593	2.709	2,896,703	2.6206	-1.45%
2002-09-02	0	6.900	6.850	6.950	6.850	7.100	782,000	5,407,750	6.9153	2.670	2.651	2.690	2.651	2.748	2,020,558	2.6764	0.00%
2002-08-30	0	6.900	6.900	7.050	6.900	7.000	1,243,137	8,643,727	6.9532	2.670	2.670	2.729	2.670	2.709	3,212,060	2.6910	-1.43%
2002-08-29	0	7.000	6.950	7.000	6.850	7.000	1,586,732	10,986,048	6.9237	2.709	2.690	2.709	2.651	2.709	4,099,852	2.6796	0.00%
2002-08-28	0	7.000	6.950	7.000	7.000	7.150	896,219	6,318,555	7.0502	2.709	2.690	2.709	2.709	2.767	2,315,681	2.7286	-2.10%
2002-08-27	0	7.150	7.100	7.150	7.050	7.200	178,058	1,265,915	7.1096	2.767	2.748	2.767	2.729	2.787	460,072	2.7516	0.00%
2002-08-26	0	7.150	7.150	7.200	7.150	7.200	172,116	1,233,374	7.1659	2.767	2.767	2.787	2.767	2.787	444,719	2.7734	0.70%
2002-08-23	0	7.100	7.100	7.150	7.100	7.300	595,202	4,287,575	7.2036	2.748	2.748	2.767	2.748	2.825	1,537,903	2.7879	-0.70%
2002-08-22	0	7.150	7.100	7.150	7.050	7.200	322,029	2,293,504	7.1220	2.767	2.748	2.767	2.729	2.787	832,070	2.7564	1.42%
2002-08-21	0	7.050	7.000	7.100	7.000	7.100	555,202	3,910,300	7.0430	2.729	2.709	2.748	2.709	2.748	1,434,550	2.7258	1.44%
2002-08-20	0	6.950	6.950	7.000	6.950	7.050	763,191	5,329,549	6.9832	2.690	2.690	2.709	2.690	2.729	1,971,959	2.7027	0.00%
2002-08-19	0	6.950	6.900	6.950	6.900	7.100	619,286	4,325,583	6.9848	2.690	2.670	2.690	2.670	2.748	1,600,132	2.7033	-2.11%
2002-08-16	0	7.100	7.050	7.100	7.000	7.150	344,152	2,436,308	7.0792	2.748	2.729	2.748	2.709	2.767	889,232	2.7398	1.43%
2002-08-15	0	7.000	7.000	7.050	7.000	7.150	822,663	5,822,210	7.0773	2.709	2.709	2.729	2.709	2.767	2,125,625	2.7391	0.72%
2002-08-14	0	6.950	6.900	6.950	6.850	7.100	402,943	2,794,390	6.9350	2.690	2.670	2.690	2.651	2.748	1,041,138	2.6840	-1.42%
2002-08-13	0	7.050	7.050	7.100	7.000	7.100	417,278	2,938,103	7.0411	2.729	2.729	2.748	2.709	2.748	1,078,177	2.7251	1.44%
2002-08-12	0	6.950	6.950	7.000	6.900	7.100	238,087	1,661,768	6.9797	2.690	2.690	2.709	2.670	2.748	615,177	2.7013	0.72%
2002-08-09	0	6.900	6.800	7.100	6.850	7.200	555,323	3,951,126	7.1150	2.670	2.632	2.748	2.651	2.787	1,434,862	2.7537	-2.13%
2002-08-08	0	7.050	7.000	7.050	7.000	7.250	299,798	2,121,351	7.0759	2.729	2.709	2.729	2.709	2.806	774,628	2.7385	-2.08%
2002-08-07	0	7.200	7.100	7.200	7.000	7.200	623,282	4,438,691	7.1215	2.787	2.748	2.787	2.709	2.787	1,610,457	2.7562	5.11%
2002-08-06	0	6.850	6.900	6.950	6.850	6.900	508,000	3,494,650	6.8792	2.651	2.670	2.690	2.651	2.670	1,312,588	2.6624	-2.84%
2002-08-05	0	7.050	6.950	7.050	6.900	7.050	733,744	5,136,666	7.0006	2.729	2.690	2.729	2.670	2.729	1,895,873	2.7094	0.71%
2002-08-02	0	7.000	7.000	7.050	6.950	7.050	1,310,678	9,194,800	7.0153	2.709	2.709	2.729	2.690	2.729	3,386,574	2.7151	-2.78%
2002-08-01	0	7.200	7.200	7.250	7.150	7.300	1,021,133	7,402,557	7.2494	2.787	2.787	2.806	2.767	2.825	2,638,438	2.8057	0.00%
2002-07-31	0	7.200	7.100	7.200	7.100	7.350	637,365	4,578,033	7.1827	2.787	2.748	2.787	2.748	2.845	1,646,845	2.7799	-0.69%
2002-07-30	0	7.250	7.300	7.350	7.200	7.350	3,060,058	22,296,776	7.2864	2.806	2.825	2.845	2.787	2.845	7,906,682	2.8200	2.11%
2002-07-29	0	7.100	7.050	7.100	6.800	7.100	1,309,367	9,168,367	7.0021	2.748	2.729	2.748	2.632	2.748	3,383,187	2.7100	4.41%
2002-07-26	0	6.800	6.750	6.800	6.650	6.800	466,104	3,144,239	6.7458	2.632	2.612	2.632	2.574	2.632	1,204,335	2.6108	0.74%
2002-07-25	0	6.750	6.750	6.800	6.750	7.000	1,345,200	9,263,379	6.8862	2.612	2.612	2.632	2.612	2.709	3,475,774	2.6651	-0.74%
2002-07-24	0	6.800	6.700	6.750	6.700	7.000	693,058	4,710,450	6.7966	2.632	2.593	2.612	2.593	2.709	1,790,747	2.6304	-3.55%
2002-07-23	0	7.050	7.000	7.050	6.700	7.050	576,000	3,968,000	6.8889	2.729	2.709	2.729	2.593	2.729	1,488,288	2.6661	3.68%
2002-07-22	0	6.800	6.750	6.800	6.700	6.850	640,200	4,336,000	6.7729	2.632	2.612	2.632	2.593	2.651	1,654,171	2.6213	-1.45%
2002-07-19	0	6.900	6.900	6.950	6.850	7.000	1,477,681	10,245,076	6.9332	2.670	2.670	2.690	2.651	2.709	3,818,083	2.6833	-1.43%
2002-07-18	0	7.000	6.950	7.000	6.950	7.350	2,934,627	20,711,310	7.0576	2.709	2.690	2.709	2.690	2.845	7,582,589	2.7314	-3.45%
2002-07-17	0	7.250	7.200	7.250	7.100	7.300	815,058	5,845,623	7.1720	2.806	2.787	2.806	2.748	2.825	2,105,975	2.7757	-1.36%
2002-07-16	0	7.350	7.300	7.350	7.300	7.600	839,129	6,201,874	7.3908	2.845	2.825	2.845	2.825	2.941	2,168,170	2.8604	-2.00%
2002-07-15	0	7.500	7.450	7.550	7.450	7.550	194,329	1,457,494	7.5001	2.903	2.883	2.922	2.883	2.922	502,114	2.9027	-0.66%
2002-07-12	0	7.550	7.550	7.600	7.450	7.550	588,641	4,416,955	7.5036	2.922	2.922	2.941	2.883	2.922	1,520,951	2.9041	1.34%
2002-07-11	0	7.450	7.450	7.500	7.400	7.500	692,104	5,155,372	7.4488	2.883	2.883	2.903	2.864	2.903	1,788,282	2.8829	-1.97%
2002-07-10	0	7.600	7.550	7.600	7.500	7.650	293,029	2,220,919	7.5792	2.941	2.922	2.941	2.903	2.961	757,138	2.9333	0.00%
2002-07-09	0	7.600	7.550	7.600	7.550	7.700	378,623	2,882,289	7.6126	2.941	2.922	2.941	2.922	2.980	978,299	2.9462	-1.30%
2002-07-08	0	7.700	7.600	7.700	7.600	7.800	1,095,037	8,405,437	7.6759	2.980	2.941	2.980	2.941	3.019	2,829,394	2.9708	1.32%
2002-07-05	0	7.600	7.550	7.600	7.550	7.650	1,316,862	9,978,535	7.5775	2.941	2.922	2.941	2.922	2.961	3,402,553	2.9327	1.33%
2002-07-04	0	7.500	7.450	7.500	7.350	7.550	2,290,274	17,142,779	7.4850	2.903	2.883	2.903	2.845	2.922	5,917,688	2.8969	2.04%
2002-07-03	0	7.350	7.350	7.400	7.300	7.450	3,219,774	23,602,797	7.3306	2.845	2.845	2.864	2.825	2.883	8,319,362	2.8371	0.00%
2002-07-02	0	7.350	7.350	7.400	7.350	7.600	2,225,709	16,604,062	7.4601	2.845	2.845	2.864	2.845	2.941	5,750,863	2.8872	-2.65%
2002-06-28	0	7.550	7.550	7.600	7.550	7.650	1,660,522	12,608,517	7.5931	2.922	2.922	2.941	2.922	2.961	4,290,513	2.9387	0.67%
2002-06-27	0	7.500	7.450	7.500	7.450	7.600	3,048,636	22,874,580	7.5032	2.903	2.883	2.903	2.883	2.941	7,877,170	2.9039	-0.66%
2002-06-26	0	7.550	7.550	7.600	7.500	7.650	1,949,675	14,728,618	7.5544	2.922	2.922	2.941	2.903	2.961	5,037,637	2.9237	-1.95%
2002-06-25	0	7.700	7.700	7.750	7.700	7.850	1,874,870	14,531,142	7.7505	2.980	2.980	2.999	2.980	3.038	4,844,353	2.9996	-2.53%
2002-06-24	0	7.900	7.850	7.900	7.750	7.950	532,309	4,175,809	7.8447	3.057	3.038	3.057	2.999	3.077	1,375,398	3.0361	1.28%
2002-06-21	0	7.800	7.800	7.850	7.700	7.850	762,984	5,939,735	7.7849	3.019	3.019	3.038	2.980	3.038	1,971,424	3.0129	-0.64%
2002-06-20	0	7.850	7.850	7.900	7.700	7.850	657,074	5,126,524	7.8020	3.038	3.038	3.057	2.980	3.038	1,697,770	3.0196	1.29%
2002-06-19	0	7.750	7.700	7.750	7.750	8.000	1,372,591	10,794,326	7.8642	2.999	2.980	2.999	2.999	3.096	3,546,547	3.0436	-3.12%
2002-06-18	0	8.000	7.950	8.000	7.900	8.050	814,250	6,507,920	7.9925	3.096	3.077	3.096	3.057	3.116	2,103,887	3.0933	0.00%
2002-06-17	0	8.000	7.950	8.000	7.950	8.050	382,906	3,058,584	7.9878	3.096	3.077	3.096	3.077	3.116	989,366	3.0915	0.00%
2002-06-14	0	8.000	7.950	8.050	7.950	8.100	634,803	5,101,554	8.0364	3.096	3.077	3.116	3.077	3.135	1,640,226	3.1103	-1.23%
2002-06-13	0	8.100	8.050	8.100	8.050	8.200	639,327	5,162,379	8.0747	3.135	3.116	3.135	3.116	3.174	1,651,915	3.1251	-0.61%
2002-06-12	0	8.150	8.050	8.150	8.050	8.150	178,750	1,449,655	8.1100	3.154	3.116	3.154	3.116	3.154	461,860	3.1387	0.62%
2002-06-11	0	8.100	8.100	8.150	8.100	8.300	587,257	4,802,128	8.1772	3.135	3.135	3.154	3.135	3.212	1,517,375	3.1648	-2.41%
2002-06-10	0	8.300	8.150	8.300	8.100	8.350	655,612	5,387,077	8.2169	3.212	3.154	3.212	3.135	3.232	1,693,993	3.1801	2.47%
2002-06-07	0	8.100	8.050	8.100	8.000	8.100	621,640	5,020,614	8.0764	3.135	3.116	3.135	3.096	3.135	1,606,215	3.1257	0.62%
2002-06-06	0	8.050	8.050	8.100	8.050	8.250	1,194,159	9,721,650	8.1410	3.116	3.116	3.135	3.116	3.193	3,085,509	3.1507	-1.23%
2002-06-05	0	8.150	8.100	8.150	8.050	8.200	1,063,000	8,629,950	8.1185	3.154	3.135	3.154	3.116	3.174	2,746,616	3.1420	0.00%
2002-06-04	0	8.150	8.100	8.150	8.000	8.250	928,701	7,528,993	8.1070	3.154	3.135	3.154	3.096	3.193	2,399,609	3.1376	-1.21%
2002-06-03	0	8.250	8.200	8.250	7.950	8.250	1,084,533	8,851,194	8.1613	3.193	3.174	3.193	3.077	3.193	2,802,253	3.1586	3.77%
2002-05-31	0	7.950	7.950	8.000	7.900	8.300	1,246,000	10,141,400	8.1392	3.077	3.077	3.096	3.057	3.212	3,219,457	3.1500	-1.85%
2002-05-30	0	8.100	8.100	8.150	8.050	8.350	1,635,106	13,339,237	8.1580	3.135	3.135	3.154	3.116	3.232	4,224,843	3.1573	-2.41%
2002-05-29	0	8.300	8.250	8.300	8.250	8.400	642,225	5,326,936	8.2945	3.212	3.193	3.212	3.193	3.251	1,659,403	3.2102	0.61%
2002-05-28	0	8.250	8.250	8.300	8.050	8.300	727,338	5,995,655	8.2433	3.193	3.193	3.212	3.116	3.212	1,879,321	3.1903	-1.79%
2002-05-27	0	8.400	8.350	8.400	8.350	8.500	762,578	6,388,506	8.3775	3.251	3.232	3.251	3.232	3.290	1,970,375	3.2423	-0.59%
2002-05-24	0	8.450	8.400	8.450	8.250	8.500	809,959	6,810,900	8.4089	3.270	3.251	3.270	3.193	3.290	2,092,800	3.2544	2.42%
2002-05-23	0	8.250	8.200	8.250	8.200	8.450	1,136,076	9,420,834	8.2924	3.193	3.174	3.193	3.174	3.270	2,935,432	3.2094	-1.79%
2002-05-22	0	8.400	8.350	8.400	8.300	8.500	1,601,149	13,367,844	8.3489	3.251	3.232	3.251	3.212	3.290	4,137,103	3.2312	-1.18%
2002-05-21	0	8.500	8.450	8.500	8.450	8.750	1,286,280	11,018,943	8.5665	3.290	3.270	3.290	3.270	3.386	3,323,534	3.3154	-2.86%
2002-05-17	0	8.750	8.700	8.750	8.700	8.850	1,575,733	13,798,349	8.7568	3.386	3.367	3.386	3.367	3.425	4,071,433	3.3891	0.00%
2002-05-16	0	8.750	8.700	8.750	8.600	8.800	2,225,914	19,355,010	8.6953	3.386	3.367	3.386	3.328	3.406	5,751,392	3.3653	-1.13%
2002-05-15	0	8.850	8.800	8.850	8.700	8.900	1,935,250	17,088,466	8.8301	3.425	3.406	3.425	3.367	3.444	5,000,365	3.4174	1.72%
2002-05-14	0	8.700	8.650	8.700	8.600	9.050	2,120,885	18,561,966	8.7520	3.367	3.348	3.367	3.328	3.503	5,480,015	3.3872	-3.33%
2002-05-13	0	9.000	8.950	9.000	8.700	9.000	1,048,000	9,324,038	8.8970	3.483	3.464	3.483	3.367	3.483	2,707,858	3.4433	2.86%
2002-05-10	0	8.750	8.750	8.800	8.650	8.900	1,520,000	13,312,750	8.7584	3.386	3.386	3.406	3.348	3.444	3,927,428	3.3897	-3.31%
2002-05-09	0	9.050	8.950	9.050	8.950	9.350	886,612	8,080,347	9.1137	3.503	3.464	3.503	3.464	3.619	2,290,858	3.5272	-0.55%
2002-05-08	0	9.100	9.100	9.150	9.050	9.250	1,038,274	9,461,921	9.1131	3.522	3.522	3.541	3.503	3.580	2,682,728	3.5270	0.33%
2002-05-07	0	9.350	9.350	9.400	9.150	9.400	1,150,000	10,709,900	9.3130	3.510	3.510	3.529	3.435	3.529	3,063,140	3.4964	0.54%
2002-05-06	0	9.300	9.300	9.400	9.000	9.450	1,459,416	13,595,695	9.3158	3.492	3.492	3.529	3.379	3.548	3,887,300	3.4975	-1.59%
2002-05-03	0	9.450	9.450	9.500	9.450	9.750	2,890,104	27,692,796	9.5819	3.548	3.548	3.567	3.548	3.660	7,698,080	3.5974	-1.05%
2002-05-02	0	9.550	9.500	9.600	8.900	9.700	5,093,328	47,667,059	9.3587	3.585	3.567	3.604	3.341	3.642	13,566,587	3.5136	8.52%
2002-04-30	0	8.800	8.700	8.800	8.700	8.850	1,179,000	10,360,250	8.7873	3.304	3.266	3.304	3.266	3.323	3,140,384	3.2990	0.57%
2002-04-29	0	8.750	8.700	8.750	8.500	8.800	2,043,267	17,808,243	8.7156	3.285	3.266	3.285	3.191	3.304	5,442,445	3.2721	1.74%
2002-04-26	0	8.600	8.550	8.600	8.450	8.600	942,000	8,005,900	8.4988	3.229	3.210	3.229	3.172	3.229	2,509,111	3.1907	2.38%
2002-04-25	0	8.400	8.350	8.500	8.350	8.550	949,000	8,027,800	8.4592	3.154	3.135	3.191	3.135	3.210	2,527,756	3.1759	-1.18%
2002-04-24	0	8.500	8.500	8.550	8.400	8.600	1,374,215	11,703,835	8.5167	3.191	3.191	3.210	3.154	3.229	3,660,359	3.1975	-0.58%
2002-04-23	0	8.550	8.550	8.600	8.300	8.650	2,473,091	20,966,511	8.4779	3.210	3.210	3.229	3.116	3.247	6,587,324	3.1829	2.40%
2002-04-22	0	8.350	8.300	8.350	8.150	8.350	2,101,449	17,444,487	8.3012	3.135	3.116	3.135	3.060	3.135	5,597,419	3.1165	2.45%
2002-04-19	0	8.150	8.100	8.150	8.050	8.150	1,373,229	11,150,105	8.1196	3.060	3.041	3.060	3.022	3.060	3,657,732	3.0484	0.62%
2002-04-18	0	8.100	8.050	8.100	7.950	8.100	1,328,000	10,644,350	8.0153	3.041	3.022	3.041	2.985	3.041	3,537,260	3.0092	1.25%
2002-04-17	0	8.000	7.950	8.000	7.850	8.000	639,000	5,089,650	7.9650	3.003	2.985	3.003	2.947	3.003	1,702,040	2.9903	1.91%
2002-04-16	0	7.850	7.850	7.900	7.850	7.950	186,200	1,469,840	7.8939	2.947	2.947	2.966	2.947	2.985	495,962	2.9636	-1.26%
2002-04-15	0	7.950	7.850	7.950	7.900	7.950	310,000	2,460,654	7.9376	2.985	2.947	2.985	2.966	2.985	825,716	2.9800	0.00%
2002-04-12	0	7.950	7.900	7.950	7.850	7.950	753,000	5,957,050	7.9111	2.985	2.966	2.985	2.947	2.985	2,005,691	2.9701	-0.63%
2002-04-11	0	8.000	7.950	8.000	7.850	8.000	611,000	4,843,800	7.9277	3.003	2.985	3.003	2.947	3.003	1,627,459	2.9763	2.56%
2002-04-10	0	7.800	7.800	7.850	7.800	8.000	1,098,000	8,650,500	7.8784	2.928	2.928	2.947	2.928	3.003	2,924,632	2.9578	-2.50%
2002-04-09	0	8.000	7.950	8.000	7.900	8.000	1,400,000	11,161,600	7.9726	3.003	2.985	3.003	2.966	3.003	3,729,039	2.9932	0.00%
2002-04-08	0	8.000	7.950	8.000	7.800	8.050	1,424,000	11,311,550	7.9435	3.003	2.985	3.003	2.928	3.022	3,792,966	2.9822	3.23%
2002-04-04	0	7.750	7.700	7.750	7.700	7.950	1,596,986	12,428,230	7.7823	2.910	2.891	2.910	2.891	2.985	4,253,731	2.9217	-2.52%
2002-04-03	0	7.950	7.900	7.950	7.900	8.200	596,000	4,739,126	7.9516	2.985	2.966	2.985	2.966	3.079	1,587,505	2.9853	0.63%
2002-04-02	0	7.900	7.900	7.950	7.900	7.950	1,612,498	12,783,638	7.9278	2.966	2.966	2.985	2.966	2.985	4,295,049	2.9764	-0.63%
2002-03-28	0	7.950	7.900	7.950	7.850	8.000	1,560,000	12,317,650	7.8959	2.985	2.966	2.985	2.947	3.003	4,155,215	2.9644	0.00%
2002-03-27	0	7.950	7.900	7.950	7.900	8.000	837,210	6,646,528	7.9389	2.985	2.966	2.985	2.966	3.003	2,229,992	2.9805	0.00%
2002-03-26	0	7.950	7.900	7.950	7.800	7.950	586,000	4,607,928	7.8634	2.985	2.966	2.985	2.928	2.985	1,560,869	2.9522	0.63%
2002-03-25	0	7.900	7.900	7.950	7.750	7.950	1,123,000	8,879,550	7.9070	2.966	2.966	2.985	2.910	2.985	2,991,222	2.9685	0.64%
2002-03-22	0	7.850	7.850	7.900	7.750	7.900	789,000	6,182,950	7.8364	2.947	2.947	2.966	2.910	2.966	2,101,580	2.9420	0.64%
2002-03-21	0	7.800	7.700	7.800	7.650	7.800	2,005,000	15,539,750	7.7505	2.928	2.891	2.928	2.872	2.928	5,340,517	2.9098	1.96%
2002-03-20	0	7.650	7.650	7.700	7.650	7.800	736,000	5,654,484	7.6827	2.872	2.872	2.891	2.872	2.928	1,960,409	2.8843	-0.65%
2002-03-19	0	7.700	7.650	7.700	7.650	7.800	1,992,074	15,389,755	7.7255	2.891	2.872	2.891	2.872	2.928	5,306,088	2.9004	-0.65%
2002-03-18	0	7.750	7.700	7.750	7.700	7.900	1,582,000	12,270,800	7.7565	2.910	2.891	2.910	2.891	2.966	4,213,815	2.9120	-1.90%
2002-03-15	0	7.900	7.850	7.900	7.800	7.900	1,491,500	11,781,920	7.8994	2.966	2.947	2.966	2.928	2.966	3,972,759	2.9657	0.00%
2002-03-14	0	7.900	7.900	7.950	7.900	8.000	1,079,100	8,572,700	7.9443	2.966	2.966	2.985	2.966	3.003	2,874,290	2.9825	-0.63%
2002-03-13	0	7.950	7.900	7.950	7.900	8.100	1,809,900	14,429,125	7.9723	2.985	2.966	2.985	2.966	3.041	4,820,849	2.9931	-1.24%
2002-03-12	0	8.050	8.000	8.050	7.850	8.050	1,319,730	10,489,168	7.9480	3.022	3.003	3.022	2.947	3.022	3,515,232	2.9839	0.63%
2002-03-11	0	8.000	7.950	8.000	7.850	8.000	1,305,000	10,364,800	7.9424	3.003	2.985	3.003	2.947	3.003	3,475,998	2.9818	1.91%
2002-03-08	0	7.850	7.750	7.850	7.750	7.900	1,136,285	8,895,330	7.8284	2.947	2.910	2.947	2.910	2.966	3,026,608	2.9390	0.64%
2002-03-07	0	7.800	7.800	7.850	7.650	7.850	2,542,914	19,712,139	7.7518	2.928	2.928	2.947	2.872	2.947	6,773,305	2.9103	2.63%
2002-03-06	0	7.600	7.550	7.600	7.500	7.850	7,105,080	54,477,438	7.6674	2.853	2.835	2.853	2.816	2.947	18,925,088	2.8786	-1.94%
2002-03-05	0	7.750	7.750	7.800	7.750	7.850	1,724,000	13,390,700	7.7672	2.910	2.910	2.928	2.910	2.947	4,592,046	2.9161	-0.64%
2002-03-04	0	7.800	7.750	7.800	7.600	7.900	1,093,000	8,416,250	7.7001	2.928	2.910	2.928	2.853	2.966	2,911,314	2.8909	1.96%
2002-03-01	0	7.650	7.650	7.800	7.650	8.000	1,101,000	8,517,350	7.7360	2.872	2.872	2.928	2.872	3.003	2,932,623	2.9043	-3.77%
2002-02-28	0	7.950	7.900	7.950	7.650	8.000	1,164,000	9,133,050	7.8463	2.985	2.966	2.985	2.872	3.003	3,100,430	2.9457	0.00%
2002-02-27	0	7.950	7.900	7.950	7.750	8.000	1,268,000	10,080,450	7.9499	2.985	2.966	2.985	2.910	3.003	3,377,444	2.9846	2.58%
2002-02-26	0	7.750	7.750	7.800	7.650	7.800	627,609	4,856,807	7.7386	2.910	2.910	2.928	2.872	2.928	1,671,699	2.9053	1.97%
2002-02-25	0	7.600	7.600	7.650	7.600	7.800	747,000	5,738,250	7.6817	2.853	2.853	2.872	2.853	2.928	1,989,709	2.8840	-1.30%
2002-02-22	0	7.700	7.700	7.800	7.700	7.950	2,265,157	17,637,952	7.7866	2.891	2.891	2.928	2.891	2.985	6,033,471	2.9234	-3.75%
2002-02-21	0	8.000	8.000	8.050	8.000	8.300	757,000	6,135,250	8.1047	3.003	3.003	3.022	3.003	3.116	2,016,345	3.0428	-1.23%
2002-02-20	0	8.100	8.050	8.100	8.050	8.200	260,863	2,115,384	8.1092	3.041	3.022	3.041	3.022	3.079	694,835	3.0444	-0.61%
2002-02-19	0	8.150	8.100	8.200	8.100	8.200	560,600	4,563,495	8.1404	3.060	3.041	3.079	3.041	3.079	1,493,214	3.0562	-0.61%
2002-02-18	0	8.200	8.150	8.200	8.150	8.300	430,400	3,526,858	8.1944	3.079	3.060	3.079	3.060	3.116	1,146,413	3.0764	-0.61%
2002-02-15	0	8.250	8.150	8.250	8.050	8.400	1,023,190	8,415,184	8.2245	3.097	3.060	3.097	3.022	3.154	2,725,368	3.0877	1.23%
2002-02-11	0	8.150	8.100	8.150	8.050	8.150	597,648	4,835,269	8.0905	3.060	3.041	3.060	3.022	3.060	1,591,895	3.0374	3.16%
2002-02-08	0	7.900	7.850	7.900	7.750	7.900	412,539	3,230,189	7.8300	2.966	2.947	2.966	2.910	2.966	1,098,839	2.9396	1.28%
2002-02-07	0	7.800	7.800	7.850	7.750	8.000	1,198,000	9,369,750	7.8212	2.928	2.928	2.947	2.910	3.003	3,190,992	2.9363	-1.89%
2002-02-06	0	7.950	7.950	8.000	7.900	8.050	1,446,000	11,494,391	7.9491	2.985	2.985	3.003	2.966	3.022	3,851,565	2.9843	0.00%
2002-02-05	0	7.950	7.950	8.000	7.700	8.000	907,129	7,213,837	7.9524	2.985	2.985	3.003	2.891	3.003	2,416,228	2.9856	-1.24%
2002-02-04	0	8.050	7.900	8.050	7.800	8.100	645,338	5,151,623	7.9828	3.022	2.966	3.022	2.928	3.041	1,718,922	2.9970	2.55%
2002-02-01	0	7.850	7.850	7.900	7.800	7.950	527,312	4,144,687	7.8600	2.947	2.947	2.966	2.928	2.985	1,404,548	2.9509	-0.63%
2002-01-31	0	7.900	7.850	7.900	7.800	7.950	1,031,000	8,116,000	7.8720	2.966	2.947	2.966	2.928	2.985	2,746,171	2.9554	1.28%
2002-01-30	0	7.800	7.750	7.800	7.600	7.850	1,493,143	11,548,312	7.7342	2.928	2.910	2.928	2.853	2.947	3,977,135	2.9037	0.65%
2002-01-29	0	7.750	7.700	7.800	7.600	7.800	3,827,000	29,584,600	7.7305	2.910	2.891	2.928	2.853	2.928	10,193,596	2.9023	1.97%
2002-01-28	0	7.600	7.550	7.600	7.600	7.950	2,167,000	16,878,935	7.7891	2.853	2.835	2.853	2.853	2.985	5,772,020	2.9243	-2.56%
2002-01-25	0	7.800	7.750	7.800	7.750	8.050	1,858,300	14,597,440	7.8553	2.928	2.910	2.928	2.910	3.022	4,949,767	2.9491	-3.11%
2002-01-24	0	8.050	8.050	8.100	8.000	8.100	631,000	5,081,694	8.0534	3.022	3.022	3.041	3.003	3.041	1,680,731	3.0235	0.63%
2002-01-23	0	8.000	8.000	8.050	7.900	8.050	1,009,000	8,078,700	8.0066	3.003	3.003	3.022	2.966	3.022	2,687,572	3.0059	0.00%
2002-01-22	0	8.000	8.000	8.050	8.000	8.150	515,665	4,137,070	8.0228	3.003	3.003	3.022	3.003	3.060	1,373,525	3.0120	-0.62%
2002-01-21	0	8.050	8.000	8.100	7.950	8.350	735,398	5,978,624	8.1298	3.022	3.003	3.041	2.985	3.135	1,958,806	3.0522	-2.42%
2002-01-18	0	8.250	8.250	8.300	8.050	8.300	322,000	2,634,950	8.1831	3.097	3.097	3.116	3.022	3.116	857,679	3.0722	0.00%
2002-01-17	0	8.250	8.250	8.300	7.950	8.250	455,600	3,689,900	8.0990	3.097	3.097	3.116	2.985	3.097	1,213,536	3.0406	3.13%
2002-01-16	0	8.000	7.950	8.050	7.950	8.400	914,501	7,381,608	8.0717	3.003	2.985	3.022	2.985	3.154	2,435,865	3.0304	-4.19%
2002-01-15	0	8.350	8.350	8.400	8.350	8.550	363,000	3,050,700	8.4041	3.135	3.135	3.154	3.135	3.210	966,887	3.1552	-2.34%
2002-01-14	0	8.550	8.550	8.650	8.400	8.600	1,075,161	9,183,186	8.5412	3.210	3.210	3.247	3.154	3.229	2,863,798	3.2066	-2.29%
2002-01-11	0	8.750	8.600	8.750	8.600	8.750	831,000	7,177,250	8.6369	3.285	3.229	3.285	3.229	3.285	2,213,451	3.2426	1.74%
2002-01-10	0	8.600	8.550	8.650	8.500	8.650	1,578,092	13,567,673	8.5975	3.229	3.210	3.247	3.191	3.247	4,203,405	3.2278	-0.58%
2002-01-09	0	8.650	8.650	8.700	8.500	9.050	2,286,359	19,941,194	8.7218	3.247	3.247	3.266	3.191	3.398	6,089,945	3.2744	-4.42%
2002-01-08	0	9.050	9.000	9.050	8.800	9.050	2,173,759	19,506,995	8.9739	3.398	3.379	3.398	3.304	3.398	5,790,024	3.3691	1.12%
2002-01-07	0	8.950	8.900	9.000	8.450	9.000	1,916,000	16,744,650	8.7394	3.360	3.341	3.379	3.172	3.379	5,103,457	3.2810	5.92%
2002-01-04	0	8.450	8.400	8.500	8.300	8.600	1,036,353	8,682,977	8.3784	3.172	3.154	3.191	3.116	3.229	2,760,429	3.1455	3.05%
2002-01-03	0	8.200	8.100	8.200	8.050	8.250	719,000	5,894,700	8.1985	3.079	3.041	3.079	3.022	3.097	1,915,128	3.0780	3.14%
2002-01-02	0	7.950	7.950	8.000	7.850	8.000	211,000	1,677,650	7.9509	2.985	2.985	3.003	2.947	3.003	562,020	2.9850	1.27%
2001-12-31	0	7.850	7.850	7.950	7.850	8.050	228,000	1,800,800	7.8982	2.947	2.947	2.985	2.947	3.022	607,301	2.9653	-2.48%
2001-12-28	0	8.050	8.050	8.100	8.000	8.050	179,000	1,439,950	8.0444	3.022	3.022	3.041	3.003	3.022	476,784	3.0201	0.00%
2001-12-27	0	8.050	8.000	8.050	7.900	8.050	320,600	2,556,320	7.9735	3.022	3.003	3.022	2.966	3.022	853,950	2.9935	1.90%
2001-12-24	0	7.900	7.900	7.950	7.850	8.000	33,800	267,090	7.9021	2.966	2.966	2.985	2.947	3.003	90,030	2.9667	0.64%
2001-12-21	0	7.850	7.850	8.000	7.800	8.000	947,000	7,506,800	7.9269	2.947	2.947	3.003	2.928	3.003	2,522,429	2.9760	-3.09%
2001-12-20	0	8.100	7.950	8.150	7.900	8.150	821,805	6,598,919	8.0298	3.041	2.985	3.060	2.966	3.060	2,188,959	3.0146	1.25%
2001-12-19	0	8.000	7.900	8.000	7.950	8.000	414,124	3,289,705	7.9438	3.003	2.966	3.003	2.985	3.003	1,103,061	2.9823	2.56%
2001-12-18	0	7.800	7.750	7.900	7.750	8.000	994,000	7,823,000	7.8702	2.928	2.910	2.966	2.910	3.003	2,647,618	2.9547	-1.27%
2001-12-17	0	7.900	7.900	7.950	7.900	8.050	285,000	2,269,900	7.9646	2.966	2.966	2.985	2.966	3.022	759,126	2.9901	-2.47%
2001-12-14	0	8.100	8.000	8.100	7.750	8.100	784,252	6,177,731	7.8772	3.041	3.003	3.041	2.910	3.041	2,088,933	2.9574	1.89%
2001-12-13	0	7.950	7.950	8.000	7.900	8.300	1,395,014	11,291,012	8.0938	2.985	2.985	3.003	2.966	3.116	3,715,759	3.0387	-4.22%
2001-12-12	0	8.300	8.200	8.300	8.150	8.450	878,159	7,257,246	8.2642	3.116	3.079	3.116	3.060	3.172	2,339,064	3.1026	0.00%
2001-12-11	0	8.300	8.250	8.350	8.200	8.400	531,000	4,373,290	8.2360	3.116	3.097	3.135	3.079	3.154	1,414,371	3.0920	0.00%
2001-12-10	0	8.300	8.300	8.350	8.200	8.400	834,000	6,959,950	8.3453	3.116	3.116	3.135	3.079	3.154	2,221,442	3.1331	0.00%
2001-12-07	0	8.300	8.250	8.300	8.050	8.300	2,130,529	17,554,625	8.2396	3.116	3.097	3.116	3.022	3.116	5,674,876	3.0934	0.00%
2001-12-06	0	8.300	8.200	8.300	7.750	8.400	8,500,452	69,586,833	8.1863	3.116	3.079	3.116	2.910	3.154	22,641,801	3.0734	8.50%
2001-12-05	0	7.650	7.600	7.700	7.250	7.700	3,452,000	26,009,250	7.5345	2.872	2.853	2.891	2.722	2.891	9,194,746	2.8287	5.52%
2001-12-04	0	7.250	7.300	7.350	7.150	7.300	1,400,658	10,156,615	7.2513	2.722	2.741	2.759	2.684	2.741	3,730,792	2.7224	0.69%
2001-12-03	0	7.200	7.200	7.250	7.150	7.300	735,563	5,297,734	7.2023	2.703	2.703	2.722	2.684	2.741	1,959,245	2.7040	0.70%
2001-11-30	0	7.150	7.100	7.150	7.100	7.350	1,794,125	12,945,907	7.2157	2.684	2.666	2.684	2.666	2.759	4,778,831	2.7090	0.70%
2001-11-29	0	7.100	7.100	7.150	6.950	7.200	1,272,800	8,991,940	7.0647	2.666	2.666	2.684	2.609	2.703	3,390,230	2.6523	1.43%
2001-11-28	0	7.000	7.000	7.100	7.000	7.300	1,555,588	11,147,195	7.1659	2.628	2.628	2.666	2.628	2.741	4,143,464	2.6903	-4.11%
2001-11-27	0	7.300	7.300	7.350	7.200	7.350	2,179,559	15,832,047	7.2639	2.741	2.741	2.759	2.703	2.759	5,805,473	2.7271	2.10%
2001-11-26	0	7.150	7.150	7.250	7.150	7.500	2,744,000	20,079,790	7.3177	2.684	2.684	2.722	2.684	2.816	7,308,917	2.7473	-2.05%
2001-11-23	0	7.300	7.250	7.300	7.300	7.400	604,104	4,422,914	7.3214	2.741	2.722	2.741	2.741	2.778	1,609,091	2.7487	0.00%
2001-11-22	0	7.300	7.250	7.300	7.300	7.400	733,445	5,374,732	7.3281	2.741	2.722	2.741	2.741	2.778	1,953,604	2.7512	-1.35%
2001-11-21	0	7.400	7.350	7.400	7.250	7.400	1,796,209	13,142,460	7.3168	2.778	2.759	2.778	2.722	2.778	4,784,382	2.7470	1.37%
2001-11-20	0	7.300	7.300	7.350	7.200	7.500	1,792,195	13,170,335	7.3487	2.741	2.741	2.759	2.703	2.816	4,773,690	2.7589	0.00%
2001-11-19	0	7.300	7.300	7.350	7.250	7.450	1,561,000	11,445,750	7.3323	2.741	2.741	2.759	2.722	2.797	4,157,879	2.7528	-0.68%
2001-11-16	0	7.350	7.300	7.350	7.150	7.450	3,336,014	24,506,201	7.3460	2.759	2.741	2.759	2.684	2.797	8,885,806	2.7579	2.80%
2001-11-15	0	7.150	7.100	7.150	6.800	7.150	2,774,000	19,441,800	7.0086	2.684	2.666	2.684	2.553	2.684	7,388,825	2.6312	2.14%
2001-11-14	0	7.000	6.950	7.000	6.900	7.050	1,812,000	12,631,850	6.9712	2.628	2.609	2.628	2.590	2.647	4,826,443	2.6172	1.45%
2001-11-13	0	6.900	6.800	6.850	6.750	6.950	1,062,764	7,262,430	6.8335	2.590	2.553	2.572	2.534	2.609	2,830,778	2.5655	1.47%
2001-11-12	0	6.800	6.750	6.800	6.700	6.900	863,000	5,862,100	6.7927	2.553	2.534	2.553	2.515	2.590	2,298,686	2.5502	0.00%
2001-11-09	0	6.800	6.800	6.900	6.550	6.850	2,883,000	19,548,150	6.7805	2.553	2.553	2.590	2.459	2.572	7,679,158	2.5456	3.82%
2001-11-08	0	6.550	6.550	6.650	6.400	6.700	2,293,000	15,148,050	6.6062	2.459	2.459	2.497	2.403	2.515	6,107,634	2.4802	2.34%
2001-11-07	0	6.400	6.350	6.400	6.400	6.600	737,000	4,747,650	6.4419	2.403	2.384	2.403	2.403	2.478	1,963,073	2.4185	-2.29%
2001-11-06	0	6.550	6.450	6.550	6.450	6.700	733,344	4,815,048	6.5659	2.459	2.422	2.459	2.422	2.515	1,953,335	2.4650	-1.50%
2001-11-05	0	6.650	6.550	6.650	6.450	6.650	1,023,094	6,724,365	6.5726	2.497	2.459	2.497	2.422	2.497	2,725,113	2.4676	3.91%
2001-11-02	0	6.400	6.350	6.450	6.350	6.700	748,281	4,822,019	6.4441	2.403	2.384	2.422	2.384	2.515	1,993,121	2.4193	0.00%
2001-11-01	0	6.400	6.400	6.450	6.400	6.500	906,906	5,842,596	6.4423	2.403	2.403	2.422	2.403	2.440	2,415,634	2.4187	0.00%
2001-10-31	0	6.400	6.350	6.400	6.350	6.500	795,387	5,111,966	6.4270	2.403	2.384	2.403	2.384	2.440	2,118,593	2.4129	-0.78%
2001-10-30	0	6.450	6.350	6.450	6.300	6.450	3,297,074	20,996,211	6.3681	2.422	2.384	2.422	2.365	2.422	8,782,085	2.3908	0.00%
2001-10-29	0	6.450	6.450	6.550	6.450	6.650	2,880,741	18,776,466	6.5179	2.422	2.422	2.459	2.422	2.497	7,673,141	2.4470	-3.01%
2001-10-26	0	6.650	6.650	6.700	6.650	6.800	2,357,448	15,852,174	6.7243	2.497	2.497	2.515	2.497	2.553	6,279,298	2.5245	-1.48%
2001-10-24	0	6.750	6.700	6.750	6.700	6.850	1,588,000	10,684,630	6.7284	2.534	2.515	2.534	2.515	2.572	4,229,796	2.5260	-2.17%
2001-10-23	0	6.900	6.850	6.900	6.750	6.950	1,007,750	6,880,163	6.8273	2.590	2.572	2.590	2.534	2.609	2,684,243	2.5632	2.99%
2001-10-22	0	6.700	6.650	6.700	6.650	6.850	167,000	1,118,150	6.6955	2.515	2.497	2.515	2.497	2.572	444,821	2.5137	-0.74%
2001-10-19	0	6.750	6.650	6.750	6.500	6.800	1,007,000	6,801,400	6.7541	2.534	2.497	2.534	2.440	2.553	2,682,245	2.5357	3.05%
2001-10-18	0	6.550	6.550	6.600	6.500	6.750	1,426,557	9,398,437	6.5882	2.459	2.459	2.478	2.440	2.534	3,799,777	2.4734	-5.07%
2001-10-17	0	6.900	6.850	6.900	6.850	7.050	679,236	4,744,937	6.9857	2.590	2.572	2.590	2.572	2.647	1,809,213	2.6227	0.00%
2001-10-16	0	6.900	6.900	6.950	6.850	7.200	240,000	1,672,350	6.9681	2.590	2.590	2.609	2.572	2.703	639,264	2.6161	0.00%
2001-10-15	0	6.900	6.950	7.000	6.800	7.050	674,000	4,678,378	6.9412	2.590	2.609	2.628	2.553	2.647	1,795,266	2.6060	0.00%
2001-10-12	0	6.900	6.900	6.950	6.900	7.100	880,134	6,145,472	6.9824	2.590	2.590	2.609	2.590	2.666	2,344,325	2.6214	-2.82%
2001-10-11	0	7.100	7.050	7.100	7.050	7.300	1,188,000	8,498,350	7.1535	2.666	2.647	2.666	2.647	2.741	3,164,356	2.6856	0.00%
2001-10-10	0	7.100	7.050	7.100	6.950	7.250	1,508,000	10,675,900	7.0795	2.666	2.647	2.666	2.609	2.722	4,016,708	2.6579	0.71%
2001-10-09	0	7.050	7.050	7.100	6.850	7.100	2,353,639	16,456,945	6.9921	2.647	2.647	2.666	2.572	2.666	6,269,152	2.6251	2.92%
2001-10-08	0	6.850	6.800	6.900	6.700	6.950	559,000	3,823,500	6.8399	2.572	2.553	2.590	2.515	2.609	1,488,952	2.5679	-4.20%
2001-10-05	0	7.150	7.150	7.200	7.000	7.300	3,328,471	23,744,154	7.1337	2.684	2.684	2.703	2.628	2.741	8,865,714	2.6782	0.70%
2001-10-04	0	7.100	7.100	7.200	6.800	7.300	3,215,763	22,853,058	7.1066	2.666	2.666	2.703	2.553	2.741	8,565,505	2.6680	8.40%
2001-10-03	0	6.550	6.450	6.500	6.500	6.950	1,575,122	10,599,452	6.7293	2.459	2.422	2.440	2.440	2.609	4,195,494	2.5264	-2.24%
2001-09-28	0	6.700	6.600	6.650	6.550	6.950	1,302,000	8,757,797	6.7264	2.515	2.478	2.497	2.459	2.609	3,468,007	2.5253	0.75%
2001-09-27	0	6.650	6.550	6.700	6.300	6.700	1,413,000	9,199,474	6.5106	2.497	2.459	2.515	2.365	2.515	3,763,666	2.4443	2.31%
2001-09-26	0	6.500	6.400	6.500	6.400	6.500	129,324	833,507	6.4451	2.440	2.403	2.440	2.403	2.440	344,467	2.4197	-0.76%
2001-09-25	0	6.550	6.400	6.550	6.450	6.650	516,734	3,392,191	6.5647	2.459	2.403	2.459	2.422	2.497	1,376,372	2.4646	0.00%
2001-09-24	0	6.550	6.450	6.550	6.300	6.550	860,000	5,552,020	6.4558	2.459	2.422	2.459	2.365	2.459	2,290,696	2.4237	0.00%
2001-09-21	0	6.550	6.500	6.550	6.300	6.800	569,000	3,692,050	6.4887	2.459	2.440	2.459	2.365	2.553	1,515,588	2.4361	-4.38%
2001-09-20	0	6.850	6.600	6.850	6.500	6.850	1,758,131	11,771,758	6.6956	2.572	2.478	2.572	2.440	2.572	4,682,957	2.5137	3.79%
2001-09-19	0	6.600	6.500	6.650	6.500	6.800	711,532	4,726,505	6.6427	2.478	2.440	2.497	2.440	2.553	1,895,236	2.4939	-1.49%
2001-09-18	0	6.700	6.700	6.750	6.650	6.900	1,398,521	9,499,439	6.7925	2.515	2.515	2.534	2.497	2.590	3,725,100	2.5501	0.75%
2001-09-17	0	6.650	6.650	6.750	6.600	6.950	582,005	3,892,132	6.6875	2.497	2.497	2.534	2.478	2.609	1,550,228	2.5107	-5.00%
2001-09-14	0	7.100	7.050	7.100	6.950	7.200	659,066	4,684,795	7.1082	2.628	2.610	2.628	2.573	2.665	1,780,566	2.6311	-1.39%
2001-09-13	0	7.200	7.150	7.250	7.050	7.250	1,206,000	8,634,700	7.1598	2.665	2.647	2.684	2.610	2.684	3,258,191	2.6502	2.86%
2001-09-12	0	7.000	7.000	7.050	6.850	7.150	2,208,000	15,428,650	6.9876	2.591	2.591	2.610	2.535	2.647	5,965,246	2.5864	-8.50%
2001-09-11	0	7.650	7.600	7.650	7.350	7.650	1,648,000	12,417,900	7.5351	2.832	2.813	2.832	2.721	2.832	4,452,321	2.7891	2.68%
2001-09-10	0	7.450	7.350	7.450	6.950	7.450	2,233,000	16,066,578	7.1951	2.758	2.721	2.758	2.573	2.758	6,032,787	2.6632	3.47%
2001-09-07	0	7.200	7.200	7.250	7.200	7.500	2,619,622	19,081,746	7.2842	2.665	2.665	2.684	2.665	2.776	7,077,305	2.6962	-4.64%
2001-09-06	0	7.550	7.850	7.900	7.500	7.850	2,728,651	20,734,281	7.5987	2.795	2.906	2.924	2.776	2.906	7,371,863	2.8126	-3.82%
2001-09-05	0	7.850	7.800	7.850	7.850	8.000	528,600	4,162,201	7.8740	2.906	2.887	2.906	2.906	2.961	1,428,093	2.9145	-1.88%
2001-09-04	0	8.000	7.950	8.000	7.900	8.100	830,035	6,628,570	7.9859	2.961	2.943	2.961	2.924	2.998	2,242,465	2.9559	-0.62%
2001-09-03	0	8.050	8.000	8.100	7.800	8.050	845,106	6,718,366	7.9497	2.980	2.961	2.998	2.887	2.980	2,283,182	2.9425	1.26%
2001-08-31	0	7.950	7.850	7.900	7.900	8.050	1,445,274	11,483,123	7.9453	2.943	2.906	2.924	2.924	2.980	3,904,626	2.9409	-0.63%
2001-08-30	0	8.000	8.000	8.050	7.950	8.150	2,040,000	16,361,850	8.0205	2.961	2.961	2.980	2.943	3.017	5,511,368	2.9687	-1.84%
2001-08-29	0	8.150	8.100	8.150	8.100	8.200	1,270,000	10,301,350	8.1113	3.017	2.998	3.017	2.998	3.035	3,431,097	3.0023	-1.21%
2001-08-28	0	8.250	8.200	8.250	8.150	8.300	887,000	7,295,200	8.2246	3.054	3.035	3.054	3.017	3.072	2,396,364	3.0443	-0.60%
2001-08-27	0	8.300	8.300	8.350	8.250	8.400	564,170	4,688,544	8.3105	3.072	3.072	3.091	3.054	3.109	1,524,190	3.0761	0.00%
2001-08-24	0	8.300	8.300	8.350	8.250	8.350	518,631	4,296,073	8.2835	3.072	3.072	3.091	3.054	3.091	1,401,160	3.0661	0.00%
2001-08-23	0	8.300	8.200	8.300	8.200	8.400	370,000	3,073,950	8.3080	3.072	3.035	3.072	3.035	3.109	999,611	3.0751	0.00%
2001-08-22	0	8.300	8.250	8.350	8.150	8.400	388,000	3,222,350	8.3050	3.072	3.054	3.091	3.017	3.109	1,048,241	3.0741	-0.60%
2001-08-21	0	8.350	8.350	8.400	8.300	8.450	559,000	4,678,900	8.3701	3.091	3.091	3.109	3.072	3.128	1,510,223	3.0982	1.21%
2001-08-20	0	8.250	8.200	8.300	8.200	8.350	776,000	6,374,600	8.2147	3.054	3.035	3.072	3.035	3.091	2,096,481	3.0406	-1.79%
2001-08-17	0	8.400	8.350	8.400	8.350	8.550	625,200	5,254,000	8.4037	3.109	3.091	3.109	3.091	3.165	1,689,072	3.1106	0.00%
2001-08-16	0	8.400	8.350	8.400	8.350	8.550	615,000	5,169,700	8.4060	3.109	3.091	3.109	3.091	3.165	1,661,515	3.1114	-1.18%
2001-08-15	0	8.500	8.500	8.600	8.350	8.550	560,000	4,718,950	8.4267	3.146	3.146	3.183	3.091	3.165	1,512,925	3.1191	0.59%
2001-08-14	0	8.450	8.400	8.450	8.400	8.600	523,000	4,448,200	8.5052	3.128	3.109	3.128	3.109	3.183	1,412,963	3.1481	0.00%
2001-08-13	0	8.450	8.450	8.500	8.350	8.500	332,626	2,801,060	8.4210	3.128	3.128	3.146	3.091	3.146	898,639	3.1170	-0.59%
2001-08-10	0	8.500	8.450	8.500	8.400	8.500	346,000	2,930,650	8.4701	3.146	3.128	3.146	3.109	3.146	934,771	3.1352	0.59%
2001-08-09	0	8.450	8.400	8.450	8.400	8.500	663,000	5,594,700	8.4385	3.128	3.109	3.128	3.109	3.146	1,791,195	3.1234	-0.59%
2001-08-08	0	8.500	8.450	8.500	8.450	8.700	1,126,839	9,649,656	8.5635	3.146	3.128	3.146	3.128	3.220	3,044,326	3.1697	-1.16%
2001-08-07	0	8.600	8.600	8.650	8.550	8.750	1,809,000	15,687,597	8.6720	3.183	3.183	3.202	3.165	3.239	4,887,287	3.2099	-1.71%
2001-08-06	0	8.750	8.750	8.850	8.700	8.950	730,000	6,408,300	8.7785	3.239	3.239	3.276	3.220	3.313	1,972,205	3.2493	-2.23%
2001-08-03	0	8.950	8.900	8.950	8.900	9.050	1,068,000	9,586,600	8.9762	3.313	3.294	3.313	3.294	3.350	2,885,363	3.3225	-1.10%
2001-08-02	0	9.050	9.050	9.100	9.050	9.100	1,760,000	15,987,400	9.0838	3.350	3.350	3.368	3.350	3.368	4,754,906	3.3623	-0.55%
2001-08-01	0	9.100	9.050	9.100	9.050	9.200	1,713,100	15,644,645	9.1324	3.368	3.350	3.368	3.350	3.405	4,628,198	3.3803	-0.55%
2001-07-31	0	9.150	9.100	9.200	9.100	9.200	525,609	4,817,531	9.1656	3.387	3.368	3.405	3.368	3.405	1,420,012	3.3926	0.55%
2001-07-30	0	9.100	9.100	9.150	9.000	9.200	568,000	5,133,900	9.0386	3.368	3.368	3.387	3.331	3.405	1,534,538	3.3456	-1.09%
2001-07-27	0	9.200	9.100	9.200	9.000	9.200	928,224	8,417,641	9.0685	3.405	3.368	3.405	3.331	3.405	2,507,737	3.3567	2.22%
2001-07-26	0	9.000	8.950	9.000	8.950	9.250	774,704	7,008,136	9.0462	3.331	3.313	3.331	3.313	3.424	2,092,980	3.3484	-2.70%
2001-07-24	0	9.250	9.200	9.300	9.100	9.250	629,725	5,774,939	9.1706	3.424	3.405	3.442	3.368	3.424	1,701,297	3.3944	0.54%
2001-07-23	0	9.200	9.200	9.250	9.100	9.200	235,000	2,155,250	9.1713	3.405	3.405	3.424	3.368	3.405	634,888	3.3947	-1.08%
2001-07-20	0	9.300	9.150	9.300	9.000	9.300	747,802	6,829,888	9.1333	3.442	3.387	3.442	3.331	3.442	2,020,300	3.3806	3.33%
2001-07-19	0	9.000	9.000	9.050	9.000	9.150	888,281	8,025,973	9.0354	3.331	3.331	3.350	3.331	3.387	2,399,825	3.3444	-1.64%
2001-07-18	0	9.150	9.050	9.150	9.000	9.150	477,000	4,337,500	9.0933	3.387	3.350	3.387	3.331	3.387	1,288,688	3.3658	0.55%
2001-07-17	0	9.100	9.050	9.100	8.950	9.250	2,990,000	27,081,344	9.0573	3.368	3.350	3.368	3.313	3.424	8,077,937	3.3525	-3.19%
2001-07-16	0	9.400	9.350	9.400	9.200	9.450	992,000	9,286,950	9.3618	3.479	3.461	3.479	3.405	3.498	2,680,038	3.4652	0.00%
2001-07-13	0	9.400	9.350	9.400	9.350	9.600	1,112,336	10,482,224	9.4236	3.479	3.461	3.479	3.461	3.553	3,005,144	3.4881	0.00%
2001-07-12	0	9.400	9.350	9.400	9.350	9.500	1,324,000	12,450,200	9.4035	3.479	3.461	3.479	3.461	3.516	3,576,986	3.4806	0.00%
2001-07-11	0	9.400	9.350	9.400	9.350	9.450	500,000	4,696,100	9.3922	3.479	3.461	3.479	3.461	3.498	1,350,826	3.4765	-1.05%
2001-07-10	0	9.500	9.450	9.550	9.450	9.700	1,017,667	9,692,036	9.5238	3.516	3.498	3.535	3.498	3.590	2,749,381	3.5252	1.06%
2001-07-09	0	9.400	9.400	9.450	9.400	9.700	2,233,000	21,176,350	9.4834	3.479	3.479	3.498	3.479	3.590	6,032,787	3.5102	-4.57%
2001-07-05	0	9.850	9.800	9.900	9.800	10.00	621,240	6,133,278	9.8726	3.646	3.627	3.664	3.627	3.701	1,678,374	3.6543	-1.50%
2001-07-04	0	10.00	10.00	10.05	9.900	10.20	444,000	4,434,800	9.9883	3.701	3.701	3.720	3.664	3.775	1,199,533	3.6971	-0.99%
2001-07-03	0	10.10	10.05	10.10	9.950	10.15	1,148,092	11,508,294	10.024	3.738	3.720	3.738	3.683	3.757	3,101,744	3.7103	1.51%
2001-06-29	0	9.950	9.800	9.950	9.800	10.05	1,570,715	15,573,327	9.9148	3.683	3.627	3.683	3.627	3.720	4,243,524	3.6699	0.00%
2001-06-28	0	9.950	9.850	9.950	9.750	10.00	1,747,571	17,229,378	9.8590	3.683	3.646	3.683	3.609	3.701	4,721,327	3.6493	-0.50%
2001-06-27	0	10.00	9.950	10.00	9.800	10.00	697,000	6,919,452	9.9275	3.701	3.683	3.701	3.627	3.701	1,883,051	3.6746	0.50%
2001-06-26	0	9.950	9.850	9.900	9.750	10.00	747,430	7,366,375	9.8556	3.683	3.646	3.664	3.609	3.701	2,019,295	3.6480	-0.50%
2001-06-22	0	10.00	9.950	10.00	9.750	10.05	1,971,000	19,358,150	9.8215	3.701	3.683	3.701	3.609	3.720	5,324,954	3.6354	-0.50%
2001-06-21	0	10.05	10.00	10.10	9.900	10.05	785,061	7,823,392	9.9653	3.720	3.701	3.738	3.664	3.720	2,120,961	3.6886	1.01%
2001-06-20	0	9.950	9.900	9.950	9.850	10.00	536,000	5,322,500	9.9300	3.683	3.664	3.683	3.646	3.701	1,448,085	3.6755	-0.50%
2001-06-19	0	10.00	9.950	10.10	9.800	10.05	1,704,000	16,842,206	9.8839	3.701	3.683	3.738	3.627	3.720	4,603,613	3.6585	-0.99%
2001-06-18	0	10.10	9.950	10.10	9.900	10.10	396,103	3,953,427	9.9808	3.738	3.683	3.738	3.664	3.738	1,070,132	3.6943	0.00%
2001-06-15	0	10.10	10.10	10.15	9.850	10.15	2,131,000	21,229,150	9.9621	3.738	3.738	3.757	3.646	3.757	5,757,218	3.6874	-2.42%
2001-06-14	0	10.35	10.20	10.30	9.950	10.35	3,405,837	34,364,571	10.090	3.831	3.775	3.812	3.683	3.831	9,201,383	3.7347	-0.48%
2001-06-13	0	10.40	10.35	10.50	10.35	10.65	1,402,445	14,664,603	10.456	3.849	3.831	3.887	3.831	3.942	3,788,917	3.8704	-1.89%
2001-06-12	0	10.60	10.50	10.65	10.50	10.65	654,000	6,924,920	10.589	3.924	3.887	3.942	3.887	3.942	1,766,880	3.9193	0.47%
2001-06-11	0	10.55	10.55	10.60	10.50	10.90	496,760	5,329,406	10.728	3.905	3.905	3.924	3.887	4.035	1,342,072	3.9710	-3.21%
2001-06-08	0	10.90	10.85	10.90	10.75	10.95	2,351,664	25,565,872	10.871	4.035	4.016	4.035	3.979	4.053	6,353,376	4.0240	0.93%
2001-06-07	0	10.80	10.75	10.80	10.60	10.80	1,420,222	15,231,386	10.725	3.998	3.979	3.998	3.924	3.998	3,836,944	3.9697	0.47%
2001-06-06	0	10.75	10.75	10.80	10.55	10.75	2,032,242	21,743,791	10.699	3.979	3.979	3.998	3.905	3.979	5,490,409	3.9603	1.90%
2001-06-05	0	10.55	10.50	10.55	10.25	10.60	824,850	8,567,892	10.387	3.905	3.887	3.905	3.794	3.924	2,228,457	3.8448	1.93%
2001-06-04	0	10.35	10.30	10.40	10.25	10.50	657,000	6,789,933	10.335	3.831	3.812	3.849	3.794	3.887	1,774,985	3.8253	1.47%
2001-06-01	0	10.20	10.25	10.30	10.00	10.30	898,262	9,175,176	10.214	3.775	3.794	3.812	3.701	3.812	2,426,790	3.7808	-0.97%
2001-05-31	0	10.30	10.20	10.30	10.10	10.40	1,714,068	17,639,747	10.291	3.812	3.775	3.812	3.738	3.849	4,630,814	3.8092	-1.44%
2001-05-30	0	10.45	10.45	10.50	10.30	10.55	1,169,569	12,205,310	10.436	3.868	3.868	3.887	3.812	3.905	3,159,767	3.8627	-1.42%
2001-05-29	0	10.60	10.55	10.60	10.40	10.60	1,299,000	13,688,950	10.538	3.924	3.905	3.924	3.849	3.924	3,509,445	3.9006	1.44%
2001-05-28	0	10.45	10.45	10.50	10.40	10.55	356,043	3,731,389	10.480	3.868	3.868	3.887	3.849	3.905	961,904	3.8792	-0.95%
2001-05-25	0	10.55	10.50	10.60	10.50	10.70	2,831,464	29,875,499	10.551	3.905	3.887	3.924	3.887	3.961	7,649,628	3.9055	0.00%
2001-05-24	0	10.55	10.50	10.55	10.50	10.60	1,190,000	12,550,250	10.546	3.905	3.887	3.905	3.887	3.924	3,214,965	3.9037	0.48%
2001-05-23	0	10.50	10.50	10.55	10.50	10.75	2,270,000	24,168,702	10.647	3.887	3.887	3.905	3.887	3.979	6,132,748	3.9409	-2.33%
2001-05-22	0	10.75	10.75	10.80	10.70	11.05	2,304,010	24,948,495	10.828	3.979	3.979	3.998	3.961	4.090	6,224,631	4.0080	-1.38%
2001-05-21	0	10.90	10.80	10.90	10.70	10.95	1,323,122	14,289,787	10.800	4.035	3.998	4.035	3.961	4.053	3,574,614	3.9976	2.83%
2001-05-18	0	10.60	10.60	10.65	10.50	10.70	766,000	8,098,450	10.572	3.924	3.924	3.942	3.887	3.961	2,069,465	3.9133	-0.93%
2001-05-17	0	10.70	10.65	10.70	10.65	10.85	1,898,000	20,352,650	10.723	3.961	3.942	3.961	3.942	4.016	5,127,734	3.9691	0.94%
2001-05-16	0	10.60	10.60	10.65	10.55	10.85	1,800,457	19,278,071	10.707	3.924	3.924	3.942	3.905	4.016	4,864,207	3.9633	0.00%
2001-05-15	0	10.60	10.60	10.70	10.55	10.75	881,000	9,412,400	10.684	3.924	3.924	3.961	3.905	3.979	2,380,155	3.9545	0.47%
2001-05-14	0	10.55	10.50	10.55	10.35	10.90	1,246,000	13,328,630	10.697	3.905	3.887	3.905	3.831	4.035	3,366,257	3.9595	-3.65%
2001-05-11	0	10.95	10.90	10.95	10.65	11.00	3,043,000	33,116,700	10.883	4.053	4.035	4.053	3.942	4.072	8,221,124	4.0282	3.30%
2001-05-10	0	10.60	10.60	10.70	10.40	10.75	2,943,000	31,271,200	10.626	3.924	3.924	3.961	3.849	3.979	7,950,959	3.9330	1.92%
2001-05-09	0	10.40	10.35	10.40	10.05	10.45	1,988,000	20,313,379	10.218	3.849	3.831	3.849	3.720	3.868	5,370,882	3.7821	2.97%
2001-05-08	0	10.10	10.05	10.10	10.00	10.15	1,486,566	15,003,205	10.093	3.738	3.720	3.738	3.701	3.757	4,016,183	3.7357	-0.98%
2001-05-07	0	10.20	10.15	10.20	9.900	10.20	627,000	6,335,200	10.104	3.775	3.757	3.775	3.664	3.775	1,693,935	3.7399	3.03%
2001-05-04	0	9.900	9.850	9.900	9.800	10.15	2,636,000	26,098,514	9.9008	3.664	3.646	3.664	3.627	3.757	7,121,552	3.6647	-2.94%
2001-05-03	0	10.20	10.15	10.20	10.10	10.40	1,692,518	17,288,610	10.215	3.775	3.757	3.775	3.738	3.849	4,572,593	3.7809	-0.49%
2001-05-02	0	10.25	10.20	10.25	10.15	10.70	2,493,716	25,834,882	10.360	3.794	3.775	3.794	3.757	3.961	6,737,150	3.8347	-1.35%
2001-04-27	0	10.70	10.65	10.70	10.55	10.80	1,225,000	13,064,980	10.665	3.846	3.828	3.846	3.792	3.882	3,408,267	3.8333	0.94%
2001-04-26	0	10.60	10.60	10.65	10.60	10.85	1,011,000	10,832,450	10.715	3.810	3.810	3.828	3.810	3.900	2,812,863	3.8510	-1.85%
2001-04-25	0	10.80	10.70	10.85	10.70	11.00	824,276	8,849,848	10.737	3.882	3.846	3.900	3.846	3.954	2,293,349	3.8589	-0.92%
2001-04-24	0	10.90	10.85	10.90	10.60	10.90	429,000	4,606,050	10.737	3.918	3.900	3.918	3.810	3.918	1,193,589	3.8590	1.87%
2001-04-23	0	10.70	10.65	10.70	10.70	10.95	726,318	7,817,019	10.763	3.846	3.828	3.846	3.846	3.936	2,020,804	3.8683	-1.38%
2001-04-20	0	10.85	10.80	10.85	10.70	11.20	1,742,000	19,033,600	10.926	3.900	3.882	3.900	3.846	4.026	4,846,694	3.9271	-3.12%
2001-04-19	0	11.20	11.10	11.15	11.10	11.35	1,969,274	22,155,352	11.251	4.026	3.990	4.008	3.990	4.079	5,479,029	4.0437	2.28%
2001-04-18	0	10.95	10.90	11.05	10.90	11.15	1,186,000	13,062,250	11.014	3.936	3.918	3.972	3.918	4.008	3,299,759	3.9585	0.00%
2001-04-17	0	10.95	10.95	11.05	10.95	11.20	720,470	7,991,398	11.092	3.936	3.936	3.972	3.936	4.026	2,004,534	3.9867	-3.10%
2001-04-12	0	11.30	11.30	11.35	11.20	11.60	412,000	4,679,000	11.357	4.061	4.061	4.079	4.026	4.169	1,146,291	4.0819	-2.59%
2001-04-11	0	11.60	11.40	11.50	11.15	11.70	3,088,015	35,151,359	11.383	4.169	4.097	4.133	4.008	4.205	8,591,656	4.0913	2.20%
2001-04-10	0	11.35	11.15	11.40	11.10	11.45	1,395,000	15,716,000	11.266	4.079	4.008	4.097	3.990	4.115	3,881,251	4.0492	4.13%
2001-04-09	0	10.90	10.90	10.95	10.75	11.25	379,597	4,149,158	10.930	3.918	3.918	3.936	3.864	4.043	1,056,137	3.9286	-3.54%
2001-04-06	0	11.30	11.30	11.35	10.90	11.45	3,667,259	41,378,659	11.283	4.061	4.061	4.079	3.918	4.115	10,203,263	4.0554	8.13%
2001-04-04	0	10.45	10.40	10.45	10.35	10.70	1,230,500	12,871,403	10.460	3.756	3.738	3.756	3.720	3.846	3,423,569	3.7596	-5.43%
2001-04-03	0	11.05	11.00	11.05	10.95	11.30	1,016,671	11,286,791	11.102	3.972	3.954	3.972	3.936	4.061	2,828,642	3.9902	-3.49%
2001-04-02	0	11.45	11.40	11.50	11.20	11.85	1,030,000	12,139,155	11.786	4.115	4.097	4.133	4.026	4.259	2,865,726	4.2360	-3.38%
2001-03-30	0	11.85	11.85	12.10	11.85	12.10	651,985	7,798,324	11.961	4.259	4.259	4.349	4.259	4.349	1,813,991	4.2990	-1.25%
2001-03-29	0	12.00	11.90	12.00	11.45	12.15	1,617,450	19,127,645	11.826	4.313	4.277	4.313	4.115	4.367	4,500,164	4.2504	2.56%
2001-03-28	0	11.70	11.70	11.75	11.60	11.90	422,000	4,926,235	11.674	4.205	4.205	4.223	4.169	4.277	1,174,113	4.1957	0.86%
2001-03-27	0	11.60	11.50	11.60	11.50	11.90	536,400	6,225,594	11.606	4.169	4.133	4.169	4.133	4.277	1,492,403	4.1715	-0.85%
2001-03-26	0	11.70	11.65	11.70	11.15	11.75	872,720	9,921,564	11.369	4.205	4.187	4.205	4.008	4.223	2,428,133	4.0861	5.41%
2001-03-23	0	11.10	11.00	11.10	10.90	11.35	768,000	8,518,700	11.092	3.990	3.954	3.990	3.918	4.079	2,136,775	3.9867	2.30%
2001-03-22	0	10.85	10.85	10.95	10.75	11.40	1,423,463	15,790,979	11.093	3.900	3.900	3.936	3.864	4.097	3,960,442	3.9872	-5.65%
2001-03-21	0	11.50	11.40	11.55	10.85	11.95	1,754,000	19,723,800	11.245	4.133	4.097	4.151	3.900	4.295	4,880,081	4.0417	-6.12%
2001-03-20	0	12.25	12.25	12.30	12.20	13.00	499,000	6,369,400	12.764	4.403	4.403	4.421	4.385	4.672	1,388,347	4.5878	-5.41%
2001-03-19	0	12.95	12.90	13.00	12.90	13.20	550,683	7,173,692	13.027	4.654	4.637	4.672	4.637	4.744	1,532,142	4.6821	-0.38%
2001-03-16	0	13.00	12.90	13.00	12.85	13.30	898,319	11,680,933	13.003	4.672	4.637	4.672	4.619	4.780	2,499,356	4.6736	-2.26%
2001-03-15	0	13.30	13.10	13.30	12.70	13.30	1,438,000	18,661,950	12.978	4.780	4.708	4.780	4.565	4.780	4,000,888	4.6645	0.38%
2001-03-14	0	13.25	13.10	13.15	13.00	13.45	1,175,000	15,478,150	13.173	4.762	4.708	4.726	4.672	4.834	3,269,154	4.7346	0.38%
2001-03-13	0	13.20	13.15	13.20	12.80	13.20	894,000	11,745,544	13.138	4.744	4.726	4.744	4.601	4.744	2,487,339	4.7221	-2.58%
2001-03-12	0	13.55	13.55	13.70	13.20	13.90	1,153,518	15,666,825	13.582	4.870	4.870	4.924	4.744	4.996	3,209,385	4.8816	-3.56%
2001-03-09	0	14.05	14.00	14.05	13.85	14.15	2,942,100	41,347,838	14.054	5.050	5.032	5.050	4.978	5.086	8,185,683	5.0512	0.72%
2001-03-08	0	13.95	13.95	14.00	13.75	14.00	515,753	7,126,673	13.818	5.014	5.014	5.032	4.942	5.032	1,434,958	4.9665	1.09%
2001-03-07	0	13.80	13.75	13.80	13.75	13.90	641,000	8,852,153	13.810	4.960	4.942	4.960	4.942	4.996	1,783,428	4.9636	0.36%
2001-03-06	0	13.75	13.70	13.75	13.70	14.00	351,000	4,850,950	13.820	4.942	4.924	4.942	4.924	5.032	976,573	4.9673	0.73%
2001-03-05	0	13.65	13.65	13.70	13.50	13.75	618,801	8,457,853	13.668	4.906	4.906	4.924	4.852	4.942	1,721,664	4.9126	-0.36%
2001-03-02	0	13.70	13.70	13.80	13.40	14.35	1,026,483	14,248,617	13.881	4.924	4.924	4.960	4.816	5.158	2,855,941	4.9891	-2.14%
2001-03-01	0	14.00	13.95	14.00	13.95	14.50	2,113,670	30,197,607	14.287	5.032	5.014	5.032	5.014	5.212	5,880,776	5.1350	-2.10%
2001-02-28	0	14.30	14.15	14.40	14.10	14.40	2,072,601	29,458,702	14.213	5.140	5.086	5.176	5.068	5.176	5,766,512	5.1086	0.00%
2001-02-27	0	14.30	14.05	14.30	13.85	14.30	2,726,467	38,124,776	13.983	5.140	5.050	5.140	4.978	5.140	7,585,736	5.0259	2.14%
2001-02-26	0	14.00	13.95	14.00	13.35	14.05	1,692,754	23,283,280	13.755	5.032	5.014	5.032	4.798	5.050	4,709,679	4.9437	5.66%
2001-02-23	0	13.25	13.20	13.25	12.90	13.30	545,238	7,207,018	13.218	4.762	4.744	4.762	4.637	4.780	1,516,993	4.7509	2.71%
2001-02-22	0	12.90	12.85	12.90	12.75	12.95	1,469,000	18,870,990	12.846	4.637	4.619	4.637	4.583	4.654	4,087,138	4.6172	0.00%
2001-02-21	0	12.90	12.85	12.95	12.90	13.10	1,333,091	17,302,556	12.979	4.637	4.619	4.654	4.637	4.708	3,709,004	4.6650	-1.53%
2001-02-20	0	13.10	13.10	13.20	13.00	13.35	639,000	8,412,108	13.164	4.708	4.708	4.744	4.672	4.798	1,777,863	4.7316	-1.87%
2001-02-19	0	13.35	13.30	13.35	13.25	13.50	741,000	9,906,900	13.370	4.798	4.780	4.798	4.762	4.852	2,061,654	4.8053	-0.37%
2001-02-16	0	13.40	13.20	13.40	13.30	13.90	1,115,000	15,161,356	13.598	4.816	4.744	4.816	4.780	4.996	3,102,218	4.8873	-4.29%
2001-02-15	0	14.00	13.95	14.00	13.80	14.15	481,102	6,702,159	13.931	5.032	5.014	5.032	4.960	5.086	1,338,550	5.0070	-1.06%
2001-02-14	0	14.15	14.00	14.15	14.10	14.50	1,161,198	16,650,511	14.339	5.086	5.032	5.086	5.068	5.212	3,230,753	5.1538	-2.41%
2001-02-13	0	14.50	14.35	14.50	14.20	14.50	926,551	13,276,414	14.329	5.212	5.158	5.212	5.104	5.212	2,577,904	5.1501	2.11%
2001-02-12	0	14.20	14.15	14.20	13.95	14.25	634,000	8,987,850	14.176	5.104	5.086	5.104	5.014	5.122	1,763,952	5.0953	-0.35%
2001-02-09	0	14.25	14.15	14.25	14.05	14.25	412,746	5,845,594	14.163	5.122	5.086	5.122	5.050	5.122	1,148,366	5.0904	0.00%
2001-02-08	0	14.25	14.25	14.30	13.95	14.30	563,462	8,005,601	14.208	5.122	5.122	5.140	5.014	5.140	1,567,697	5.1066	0.71%
2001-02-07	0	14.15	14.05	14.15	13.95	14.40	1,723,344	24,378,995	14.146	5.086	5.050	5.086	5.014	5.176	4,794,789	5.0845	1.43%
2001-02-06	0	13.95	13.90	14.00	13.80	14.00	1,212,000	16,865,955	13.916	5.014	4.996	5.032	4.960	5.032	3,372,097	5.0016	1.09%
2001-02-05	0	13.80	13.80	13.85	13.65	13.95	1,178,000	16,250,793	13.795	4.960	4.960	4.978	4.906	5.014	3,277,501	4.9583	-0.72%
2001-02-02	0	13.90	13.80	13.90	13.70	13.95	1,299,000	17,942,214	13.812	4.996	4.960	4.996	4.924	5.014	3,614,154	4.9644	0.00%
2001-02-01	0	13.90	13.90	13.95	13.40	13.95	1,736,858	23,958,385	13.794	4.996	4.996	5.014	4.816	5.014	4,832,388	4.9579	1.46%
2001-01-31	0	13.70	13.70	13.90	13.30	13.85	2,621,037	35,598,971	13.582	4.924	4.924	4.996	4.780	4.978	7,292,403	4.8817	3.79%
2001-01-30	0	13.20	13.35	13.40	13.20	13.70	1,929,109	26,075,720	13.517	4.744	4.798	4.816	4.744	4.924	5,367,280	4.8583	-2.94%
2001-01-29	0	13.60	13.55	13.70	13.20	13.70	1,903,866	25,628,429	13.461	4.888	4.870	4.924	4.744	4.924	5,297,047	4.8382	-0.37%
2001-01-23	0	13.65	13.60	13.70	13.45	13.65	602,000	8,173,570	13.577	4.906	4.888	4.924	4.834	4.906	1,674,920	4.8800	-0.73%
2001-01-22	0	13.75	13.60	13.75	13.50	13.80	2,223,176	30,376,763	13.664	4.942	4.888	4.942	4.852	4.960	6,185,450	4.9110	1.48%
2001-01-19	0	13.55	13.55	13.60	13.05	14.00	4,285,947	58,169,323	13.572	4.870	4.870	4.888	4.690	5.032	11,924,613	4.8781	4.23%
2001-01-18	0	13.00	13.00	13.05	12.75	13.00	962,425	12,453,765	12.940	4.672	4.672	4.690	4.583	4.672	2,677,715	4.6509	1.56%
2001-01-17	0	12.80	12.70	12.80	12.30	12.85	1,087,590	13,714,138	12.610	4.601	4.565	4.601	4.421	4.619	3,025,957	4.5322	3.64%
2001-01-16	0	12.35	12.30	12.35	12.25	12.45	359,035	4,450,870	12.397	4.439	4.421	4.439	4.403	4.475	998,928	4.4556	0.00%
2001-01-15	0	12.35	12.35	12.40	12.25	12.50	857,000	10,584,024	12.350	4.439	4.439	4.457	4.403	4.493	2,384,396	4.4389	-0.40%
2001-01-12	0	12.40	12.30	12.40	12.20	12.45	579,856	7,181,969	12.386	4.457	4.421	4.457	4.385	4.475	1,613,309	4.4517	0.40%
2001-01-11	0	12.35	12.30	12.35	12.30	12.70	1,027,050	12,804,710	12.467	4.439	4.421	4.439	4.421	4.565	2,857,519	4.4811	-1.20%
2001-01-10	0	12.50	12.50	12.55	12.25	12.55	1,092,000	13,580,420	12.436	4.493	4.493	4.511	4.403	4.511	3,038,226	4.4699	-0.40%
2001-01-09	0	12.55	12.55	12.60	12.35	12.95	3,089,000	38,685,900	12.524	4.511	4.511	4.529	4.439	4.654	8,594,397	4.5013	-3.83%
2001-01-08	0	13.05	13.05	13.10	12.40	13.25	3,535,824	45,434,953	12.850	4.690	4.690	4.708	4.457	4.762	9,837,577	4.6185	0.77%
2001-01-05	0	12.95	12.80	12.95	11.85	13.10	8,886,792	111,526,409	12.550	4.654	4.601	4.654	4.259	4.708	24,725,353	4.5106	9.28%
2001-01-04	0	11.85	11.95	12.00	11.00	11.95	4,567,302	52,942,355	11.592	4.259	4.295	4.313	3.954	4.295	12,707,415	4.1663	9.72%
2001-01-03	0	10.80	10.75	10.80	10.55	10.80	1,682,857	18,095,040	10.753	3.882	3.864	3.882	3.792	3.882	4,682,143	3.8647	-0.92%
2001-01-02	0	10.90	10.80	10.90	10.75	11.00	1,492,677	16,250,021	10.886	3.918	3.882	3.918	3.864	3.954	4,153,013	3.9128	-0.91%
2000-12-29	0	11.00	11.00	11.05	10.75	11.05	3,307,100	35,943,975	10.869	3.954	3.954	3.972	3.864	3.972	9,201,207	3.9064	2.33%
2000-12-28	0	10.75	10.70	10.75	10.20	10.75	1,869,252	19,673,565	10.525	3.864	3.846	3.864	3.666	3.864	5,200,742	3.7828	2.38%
2000-12-27	0	10.50	10.50	10.55	10.25	10.60	3,769,719	39,241,643	10.410	3.774	3.774	3.792	3.684	3.810	10,488,333	3.7415	2.94%
2000-12-22	0	10.20	10.20	10.25	9.800	10.25	3,542,547	35,653,560	10.064	3.666	3.666	3.684	3.522	3.684	9,856,282	3.6173	5.70%
2000-12-21	0	9.650	9.650	9.700	9.200	9.850	2,951,000	28,323,375	9.5979	3.468	3.468	3.486	3.307	3.540	8,210,445	3.4497	2.66%
2000-12-20	0	9.400	9.350	9.450	9.250	9.500	1,315,000	12,390,689	9.4226	3.379	3.361	3.397	3.325	3.414	3,658,670	3.3867	-1.05%
2000-12-19	0	9.500	9.500	9.550	9.350	9.550	1,400,661	13,244,035	9.4556	3.414	3.414	3.432	3.361	3.432	3,897,001	3.3985	1.06%
2000-12-18	0	9.400	9.400	9.450	9.400	9.550	1,033,574	9,767,196	9.4499	3.379	3.379	3.397	3.379	3.432	2,875,670	3.3965	-2.08%
2000-12-15	0	9.600	9.500	9.600	9.550	9.600	590,601	5,642,794	9.5543	3.450	3.414	3.450	3.432	3.450	1,643,205	3.4340	-1.03%
2000-12-14	0	9.700	9.700	9.750	9.550	9.750	2,316,766	22,390,358	9.6645	3.486	3.486	3.504	3.432	3.504	6,445,842	3.4736	0.52%
2000-12-13	0	9.650	9.650	9.700	9.450	9.800	1,257,000	12,179,050	9.6890	3.468	3.468	3.486	3.397	3.522	3,497,299	3.4824	1.58%
2000-12-12	0	9.500	9.450	9.500	9.400	9.550	999,000	9,464,600	9.4741	3.414	3.397	3.414	3.379	3.432	2,779,476	3.4052	-1.04%
2000-12-11	0	9.600	9.550	9.650	9.600	9.800	431,100	4,164,440	9.6600	3.450	3.432	3.468	3.450	3.522	1,199,432	3.4720	-0.52%
2000-12-08	0	9.650	9.600	9.650	9.600	9.750	458,600	4,437,390	9.6759	3.468	3.450	3.468	3.450	3.504	1,275,944	3.4777	0.52%
2000-12-07	0	9.600	9.500	9.600	9.550	9.700	431,022	4,142,755	9.6115	3.450	3.414	3.450	3.432	3.486	1,199,215	3.4546	-1.03%
2000-12-06	0	9.700	9.650	9.700	9.450	9.700	1,792,000	17,233,579	9.6170	3.486	3.468	3.486	3.397	3.486	4,985,807	3.4565	3.74%
2000-12-05	0	9.350	9.300	9.350	9.250	9.500	832,000	7,767,325	9.3357	3.361	3.343	3.361	3.325	3.414	2,314,839	3.3554	-0.53%
2000-12-04	0	9.400	9.400	9.450	9.400	9.550	658,000	6,210,600	9.4386	3.379	3.379	3.397	3.379	3.432	1,830,726	3.3924	-0.53%
2000-12-01	0	9.450	9.350	9.450	9.300	9.550	1,358,964	12,803,219	9.4213	3.397	3.361	3.397	3.343	3.432	3,780,989	3.3862	0.53%
2000-11-30	0	9.400	9.400	9.450	9.000	9.600	1,547,001	14,415,359	9.3183	3.379	3.379	3.397	3.235	3.450	4,304,157	3.3492	-1.05%
2000-11-29	0	9.500	9.500	9.550	9.150	9.550	735,000	6,948,045	9.4531	3.414	3.414	3.432	3.289	3.432	2,044,960	3.3976	-1.04%
2000-11-28	0	9.600	9.500	9.600	9.500	9.650	746,021	7,142,845	9.5746	3.450	3.414	3.450	3.414	3.468	2,075,623	3.4413	0.52%
2000-11-27	0	9.550	9.550	9.600	9.500	9.600	614,000	5,874,050	9.5669	3.432	3.432	3.450	3.414	3.450	1,708,307	3.4385	0.53%
2000-11-24	0	9.500	9.450	9.500	9.400	9.500	1,546,000	14,595,600	9.4409	3.414	3.397	3.414	3.379	3.414	4,301,372	3.3932	-0.52%
2000-11-23	0	9.550	9.550	9.600	9.500	9.750	387,155	3,698,584	9.5532	3.432	3.432	3.450	3.414	3.504	1,077,165	3.4336	-0.52%
2000-11-22	0	9.600	9.600	9.650	9.350	9.700	699,999	6,658,341	9.5119	3.450	3.450	3.468	3.361	3.486	1,947,578	3.4188	-1.54%
2000-11-21	0	9.750	9.700	9.800	9.550	9.750	600,000	5,825,000	9.7083	3.504	3.486	3.522	3.432	3.504	1,669,355	3.4894	0.00%
2000-11-20	0	9.750	9.700	9.750	9.500	9.750	1,786,332	17,203,037	9.6304	3.504	3.486	3.504	3.414	3.504	4,970,037	3.4613	1.56%
2000-11-17	0	9.600	9.600	9.650	9.500	9.650	1,195,000	11,474,100	9.6018	3.450	3.450	3.468	3.414	3.468	3,324,799	3.4511	-1.54%
2000-11-16	0	9.750	9.700	9.800	9.550	9.800	1,282,000	12,424,500	9.6915	3.504	3.486	3.522	3.432	3.522	3,566,855	3.4833	1.56%
2000-11-15	0	9.600	9.600	9.650	9.500	9.750	1,266,498	12,172,256	9.6110	3.450	3.450	3.468	3.414	3.504	3,523,725	3.4544	1.59%
2000-11-14	0	9.450	9.400	9.500	9.200	9.500	1,198,005	11,274,196	9.4108	3.397	3.379	3.414	3.307	3.414	3,333,160	3.3824	4.42%
2000-11-13	0	9.050	9.050	9.100	8.850	9.250	1,878,000	17,153,907	9.1341	3.253	3.253	3.271	3.181	3.325	5,225,082	3.2830	-3.21%
2000-11-10	0	9.350	9.300	9.400	9.250	9.700	2,417,000	22,718,450	9.3994	3.361	3.343	3.379	3.325	3.486	6,724,719	3.3783	-4.10%
2000-11-09	0	9.750	9.700	9.800	9.650	9.800	820,209	8,011,018	9.7670	3.504	3.486	3.522	3.468	3.522	2,282,033	3.5105	0.52%
2000-11-08	0	9.700	9.700	9.850	9.700	10.00	1,725,782	16,911,519	9.7993	3.486	3.486	3.540	3.486	3.594	4,801,572	3.5221	-2.51%
2000-11-07	0	9.950	9.950	10.00	9.900	9.950	1,300,000	12,957,200	9.9671	3.576	3.576	3.594	3.558	3.576	3,616,936	3.5824	0.51%
2000-11-06	0	9.900	9.850	9.900	9.900	10.15	970,740	9,716,252	10.009	3.558	3.540	3.558	3.558	3.648	2,700,850	3.5975	-0.50%
2000-11-03	0	9.950	9.900	9.950	9.850	10.00	899,000	8,913,250	9.9146	3.576	3.558	3.576	3.540	3.594	2,501,250	3.5635	0.51%
2000-11-02	0	9.900	9.850	9.900	9.900	10.10	987,791	9,856,302	9.9781	3.558	3.540	3.558	3.558	3.630	2,748,290	3.5863	-1.00%
2000-11-01	0	10.00	9.950	10.00	9.850	10.15	2,121,148	21,167,584	9.9793	3.594	3.576	3.594	3.540	3.648	5,901,582	3.5868	1.52%
2000-10-31	0	9.850	9.900	10.05	9.750	10.15	896,000	8,924,650	9.9605	3.540	3.558	3.612	3.504	3.648	2,492,904	3.5800	-0.51%
2000-10-30	0	9.900	9.900	-	9.850	9.950	1,542,891	15,365,269	9.9588	3.558	3.558	-	3.540	3.576	4,292,722	3.5794	0.00%
2000-10-27	0	9.900	9.900	10.00	9.900	10.10	456,000	4,556,746	9.9929	3.558	3.558	3.594	3.558	3.630	1,268,710	3.5916	-1.49%
2000-10-26	0	10.05	10.05	10.10	9.900	10.10	731,650	7,313,551	9.9960	3.612	3.612	3.630	3.558	3.630	2,035,639	3.5928	0.50%
2000-10-25	0	10.00	9.950	10.00	9.950	10.05	232,241	2,314,162	9.9645	3.594	3.576	3.594	3.576	3.612	646,155	3.5814	-0.50%
2000-10-24	0	10.05	9.950	10.10	9.950	10.05	545,000	5,445,120	9.9910	3.612	3.576	3.630	3.576	3.612	1,516,331	3.5910	1.01%
2000-10-23	0	9.950	9.950	10.00	9.850	10.00	486,000	4,829,550	9.9373	3.576	3.576	3.594	3.540	3.594	1,352,178	3.5717	0.51%
2000-10-20	0	9.900	9.900	10.00	9.800	9.950	532,000	5,275,980	9.9173	3.558	3.558	3.594	3.522	3.576	1,480,162	3.5645	1.54%
2000-10-19	0	9.750	9.750	9.900	9.650	9.850	1,163,000	11,351,890	9.7609	3.504	3.504	3.558	3.468	3.540	3,235,767	3.5083	0.00%
2000-10-18	0	9.750	9.700	9.800	9.650	9.750	1,192,000	11,577,050	9.7123	3.504	3.486	3.522	3.468	3.504	3,316,452	3.4908	-0.51%
2000-10-17	0	9.800	9.750	9.850	9.800	10.00	365,757	3,613,387	9.8792	3.522	3.504	3.540	3.522	3.594	1,017,631	3.5508	-2.00%
2000-10-16	0	10.00	9.950	10.05	9.950	10.10	901,000	9,022,450	10.014	3.594	3.576	3.612	3.576	3.630	2,506,815	3.5992	1.52%
2000-10-13	0	9.850	9.850	9.950	9.450	9.950	372,802	3,634,289	9.7486	3.540	3.540	3.576	3.397	3.576	1,037,232	3.5038	-1.50%
2000-10-12	0	10.00	9.900	10.00	9.850	10.05	402,000	3,999,550	9.9491	3.594	3.558	3.594	3.540	3.612	1,118,468	3.5759	1.52%
2000-10-11	0	9.850	9.800	9.850	9.800	10.15	596,000	5,924,154	9.9399	3.540	3.522	3.540	3.522	3.648	1,658,226	3.5726	-1.99%
2000-10-10	0	10.05	10.00	10.05	9.700	10.05	1,431,000	14,182,800	9.9111	3.612	3.594	3.612	3.486	3.612	3,981,412	3.5623	-0.50%
2000-10-09	0	10.10	10.00	10.05	10.00	10.40	1,431,709	14,468,019	10.105	3.630	3.594	3.612	3.594	3.738	3,983,385	3.6321	-3.81%
2000-10-05	0	10.50	10.40	10.50	10.40	10.70	352,000	3,722,750	10.576	3.774	3.738	3.774	3.738	3.846	979,355	3.8012	0.00%
2000-10-04	0	10.50	10.50	10.60	10.40	10.60	632,973	6,637,350	10.486	3.774	3.774	3.810	3.738	3.810	1,761,095	3.7689	-1.87%
2000-10-03	0	10.70	10.50	10.75	10.10	10.70	1,084,084	11,146,962	10.282	3.846	3.774	3.864	3.630	3.846	3,016,202	3.6957	5.42%
2000-09-29	0	10.15	10.10	10.15	10.10	10.35	1,338,400	13,680,950	10.222	3.648	3.630	3.648	3.630	3.720	3,723,775	3.6739	-0.98%
2000-09-28	0	10.25	10.20	10.25	10.05	10.30	598,565	6,097,493	10.187	3.684	3.666	3.684	3.612	3.702	1,665,363	3.6614	0.00%
2000-09-27	0	10.25	10.20	10.30	10.15	10.30	816,885	8,338,258	10.207	3.684	3.666	3.702	3.648	3.702	2,272,785	3.6687	0.00%
2000-09-26	0	10.25	10.25	10.30	10.15	10.30	919,500	9,459,620	10.288	3.684	3.684	3.702	3.648	3.702	2,558,287	3.6976	-0.39%
2000-09-25	0	10.40	10.35	10.40	10.35	10.55	839,000	8,753,200	10.433	3.698	3.681	3.698	3.681	3.752	2,359,269	3.7101	3.48%
2000-09-22	0	10.05	10.05	10.10	10.05	10.30	687,000	6,979,000	10.159	3.574	3.574	3.592	3.574	3.663	1,931,845	3.6126	-2.90%
2000-09-21	0	10.35	10.30	10.35	10.20	10.40	826,698	8,552,812	10.346	3.681	3.663	3.681	3.627	3.698	2,324,675	3.6791	-1.90%
2000-09-20	0	10.55	10.55	10.60	10.25	10.70	1,088,749	11,420,327	10.489	3.752	3.752	3.770	3.645	3.805	3,061,563	3.7302	0.48%
2000-09-19	0	10.50	10.45	10.55	10.10	10.55	1,846,000	19,218,488	10.411	3.734	3.716	3.752	3.592	3.752	5,190,954	3.7023	-0.94%
2000-09-18	0	10.60	10.50	10.60	10.60	11.00	1,498,895	16,054,198	10.711	3.770	3.734	3.770	3.770	3.912	4,214,894	3.8089	-1.85%
2000-09-15	0	10.80	10.80	10.85	10.65	11.00	1,887,000	20,332,500	10.775	3.841	3.841	3.858	3.787	3.912	5,306,246	3.8318	-2.70%
2000-09-14	0	11.10	11.00	11.10	10.95	11.20	1,280,000	14,179,750	11.078	3.947	3.912	3.947	3.894	3.983	3,599,361	3.9395	0.45%
2000-09-12	0	11.05	11.00	11.15	10.90	11.20	1,176,000	12,918,500	10.985	3.930	3.912	3.965	3.876	3.983	3,306,913	3.9065	-1.34%
2000-09-11	0	11.20	11.20	11.30	11.00	11.30	1,049,144	11,765,284	11.214	3.983	3.983	4.018	3.912	4.018	2,950,194	3.9880	0.45%
2000-09-08	0	11.15	11.10	11.15	11.00	11.35	625,183	6,939,409	11.100	3.965	3.947	3.965	3.912	4.036	1,758,015	3.9473	-1.33%
2000-09-07	0	11.30	11.30	11.35	11.20	11.60	1,578,000	17,970,250	11.388	4.018	4.018	4.036	3.983	4.125	4,437,337	4.0498	1.35%
2000-09-06	0	11.15	11.10	11.20	10.90	11.60	1,602,809	17,817,318	11.116	3.965	3.947	3.983	3.876	4.125	4,507,100	3.9532	-3.88%
2000-09-05	0	11.60	11.55	11.65	11.50	11.90	1,342,529	15,635,190	11.646	4.125	4.107	4.143	4.090	4.232	3,775,193	4.1416	-2.11%
2000-09-04	0	11.85	11.85	11.90	11.45	11.95	2,474,985	29,010,510	11.721	4.214	4.214	4.232	4.072	4.250	6,959,660	4.1684	3.04%
2000-09-01	0	11.50	11.40	11.50	11.10	11.50	1,928,245	21,818,681	11.315	4.090	4.054	4.090	3.947	4.090	5,422,227	4.0239	5.02%
2000-08-31	0	10.95	10.90	11.00	10.85	11.20	1,089,917	12,089,304	11.092	3.894	3.876	3.912	3.858	3.983	3,064,848	3.9445	0.00%
2000-08-30	0	10.95	10.95	11.00	10.85	11.20	887,244	9,716,486	10.951	3.894	3.894	3.912	3.858	3.983	2,494,931	3.8945	-2.23%
2000-08-29	0	11.20	11.15	11.25	10.85	11.30	615,700	6,820,900	11.078	3.983	3.965	4.001	3.858	4.018	1,731,349	3.9396	3.23%
2000-08-28	0	10.85	10.80	10.90	10.70	10.85	234,000	2,515,050	10.748	3.858	3.841	3.876	3.805	3.858	658,008	3.8222	-0.46%
2000-08-25	0	10.90	10.80	10.95	10.80	11.10	372,091	4,074,419	10.950	3.876	3.841	3.894	3.841	3.947	1,046,320	3.8940	-1.36%
2000-08-24	0	11.05	11.05	11.10	11.00	11.30	307,000	3,450,750	11.240	3.930	3.930	3.947	3.912	4.018	863,284	3.9972	-1.34%
2000-08-23	0	11.20	11.10	11.20	11.10	11.40	370,000	4,142,450	11.196	3.983	3.947	3.983	3.947	4.054	1,040,440	3.9814	-1.75%
2000-08-22	0	11.40	11.40	11.45	11.20	11.45	1,082,715	12,248,715	11.313	4.054	4.054	4.072	3.983	4.072	3,044,596	4.0231	0.88%
2000-08-21	0	11.30	11.30	11.35	11.20	11.40	614,023	6,930,471	11.287	4.018	4.018	4.036	3.983	4.054	1,726,633	4.0139	-0.88%
2000-08-18	0	11.40	11.40	11.45	11.25	11.45	1,050,564	11,911,526	11.338	4.054	4.054	4.072	4.001	4.072	2,954,187	4.0321	-1.30%
2000-08-17	0	11.55	11.50	11.55	10.90	11.60	2,912,746	32,671,715	11.217	4.107	4.090	4.107	3.876	4.125	8,190,644	3.9889	5.48%
2000-08-16	0	10.95	10.90	10.95	10.75	11.00	3,025,230	33,003,801	10.910	3.894	3.876	3.894	3.823	3.912	8,506,949	3.8796	1.86%
2000-08-15	0	10.75	10.75	10.80	10.50	10.85	2,864,600	30,613,746	10.687	3.823	3.823	3.841	3.734	3.858	8,055,258	3.8005	2.38%
2000-08-14	0	10.50	10.40	10.50	10.35	10.70	1,142,666	11,961,226	10.468	3.734	3.698	3.734	3.681	3.805	3,213,178	3.7226	0.96%
2000-08-11	0	10.40	10.35	10.40	10.25	10.45	1,158,134	12,016,593	10.376	3.698	3.681	3.698	3.645	3.716	3,256,674	3.6898	0.00%
2000-08-10	0	10.40	10.35	10.40	10.25	10.40	465,891	4,821,941	10.350	3.698	3.681	3.698	3.645	3.698	1,310,086	3.6806	0.48%
2000-08-09	0	10.35	10.25	10.40	10.25	10.50	699,600	7,270,750	10.393	3.681	3.645	3.698	3.645	3.734	1,967,276	3.6958	-0.48%
2000-08-08	0	10.40	10.40	10.50	10.20	10.65	5,206,102	54,227,400	10.416	3.698	3.698	3.734	3.627	3.787	14,639,563	3.7042	2.46%
2000-08-07	0	10.15	10.15	10.30	10.10	10.30	1,325,035	13,530,847	10.212	3.610	3.610	3.663	3.592	3.663	3,726,000	3.6315	0.50%
2000-08-04	0	10.10	10.00	10.10	10.00	10.30	1,288,400	13,088,500	10.159	3.592	3.556	3.592	3.556	3.663	3,622,982	3.6126	1.00%
2000-08-03	0	10.00	10.00	10.05	10.00	10.05	1,024,901	10,263,560	10.014	3.556	3.556	3.574	3.556	3.574	2,882,022	3.5612	-0.50%
2000-08-02	0	10.05	10.00	10.05	9.800	10.10	721,200	7,241,260	10.041	3.574	3.556	3.574	3.485	3.592	2,028,015	3.5706	0.00%
2000-08-01	0	10.05	10.00	10.05	9.900	10.05	1,487,905	14,838,095	9.9725	3.574	3.556	3.574	3.521	3.574	4,183,990	3.5464	1.52%
2000-07-31	0	9.900	9.900	10.05	9.800	10.05	1,018,140	10,133,628	9.9531	3.521	3.521	3.574	3.485	3.574	2,863,011	3.5395	-1.98%
2000-07-28	0	10.10	10.05	10.15	9.900	10.15	2,335,173	23,542,645	10.082	3.592	3.574	3.610	3.521	3.610	6,566,508	3.5853	1.00%
2000-07-27	0	10.00	10.00	10.05	9.900	10.10	1,337,329	13,377,823	10.003	3.556	3.556	3.574	3.521	3.592	3,760,570	3.5574	-1.48%
2000-07-26	0	10.15	10.10	10.15	10.05	10.20	1,695,200	17,168,162	10.128	3.610	3.592	3.610	3.574	3.627	4,766,904	3.6015	0.00%
2000-07-25	0	10.15	10.00	10.15	9.950	10.15	2,431,965	24,517,161	10.081	3.610	3.556	3.610	3.538	3.610	6,838,688	3.5851	2.01%
2000-07-24	0	9.950	9.900	10.00	9.900	10.20	1,310,456	13,098,456	9.9953	3.538	3.521	3.556	3.521	3.627	3,685,003	3.5545	0.51%
2000-07-21	0	9.900	9.850	9.950	9.750	10.00	1,184,680	11,685,888	9.8642	3.521	3.503	3.538	3.467	3.556	3,331,321	3.5079	1.54%
2000-07-20	0	9.750	9.750	9.800	9.450	9.800	839,929	8,146,309	9.6988	3.467	3.467	3.485	3.361	3.485	2,361,881	3.4491	1.56%
2000-07-19	0	9.600	9.550	9.600	9.300	9.650	586,700	5,597,207	9.5402	3.414	3.396	3.414	3.307	3.432	1,649,801	3.3927	3.23%
2000-07-18	0	9.300	9.300	9.400	9.300	9.750	571,138	5,444,347	9.5325	3.307	3.307	3.343	3.307	3.467	1,606,041	3.3899	-4.62%
2000-07-17	0	9.750	9.650	9.750	9.500	9.850	732,800	7,109,940	9.7024	3.467	3.432	3.467	3.378	3.503	2,060,634	3.4504	2.63%
2000-07-14	0	9.500	9.450	9.500	9.450	9.850	990,164	9,466,067	9.5601	3.378	3.361	3.378	3.361	3.503	2,784,342	3.3998	-3.55%
2000-07-13	0	9.850	9.800	9.850	9.700	10.15	2,576,564	25,470,171	9.8853	3.503	3.485	3.503	3.450	3.610	7,245,300	3.5154	-2.96%
2000-07-12	0	10.15	10.10	10.15	10.05	10.35	1,843,146	18,830,162	10.216	3.610	3.592	3.610	3.574	3.681	5,182,928	3.6331	-1.93%
2000-07-11	0	10.35	10.35	10.45	9.950	10.45	3,720,853	38,234,097	10.276	3.681	3.681	3.716	3.538	3.716	10,463,042	3.6542	0.49%
2000-07-10	0	10.30	10.30	10.35	9.100	10.35	8,601,536	86,671,697	10.076	3.663	3.663	3.681	3.236	3.681	24,187,527	3.5833	15.73%
2000-07-07	0	8.900	8.900	8.950	8.500	8.950	2,094,247	18,088,220	8.6371	3.165	3.165	3.183	3.023	3.183	5,889,024	3.0715	5.33%
2000-07-06	0	8.450	8.400	8.500	8.350	8.450	854,000	7,204,552	8.4362	3.005	2.987	3.023	2.969	3.005	2,401,449	3.0001	-0.59%
2000-07-05	0	8.500	8.400	8.500	8.400	8.500	662,000	5,596,200	8.4535	3.023	2.987	3.023	2.987	3.023	1,861,545	3.0062	0.00%
2000-07-04	0	8.500	8.450	8.500	8.400	8.550	625,741	5,289,376	8.4530	3.023	3.005	3.023	2.987	3.041	1,759,584	3.0060	1.19%
2000-07-03	0	8.400	8.350	8.450	8.250	8.450	483,432	4,044,759	8.3668	2.987	2.969	3.005	2.934	3.005	1,359,411	2.9754	2.44%
2000-06-30	0	8.200	8.150	8.200	8.150	8.550	727,626	6,072,002	8.3449	2.916	2.898	2.916	2.898	3.041	2,046,085	2.9676	0.00%
2000-06-29	0	8.200	8.150	8.200	8.100	8.500	1,092,882	9,040,456	8.2721	2.916	2.898	2.916	2.881	3.023	3,073,185	2.9417	-4.09%
2000-06-28	0	8.550	8.550	8.600	8.500	8.600	371,534	3,170,092	8.5324	3.041	3.041	3.058	3.023	3.058	1,044,754	3.0343	-0.58%
2000-06-27	0	8.600	8.500	8.600	8.550	8.600	445,000	3,808,900	8.5593	3.058	3.023	3.058	3.041	3.058	1,251,340	3.0439	0.58%
2000-06-26	0	8.550	8.550	8.600	8.500	8.650	354,297	3,029,079	8.5495	3.041	3.041	3.058	3.023	3.076	996,283	3.0404	0.00%
2000-06-23	0	8.550	8.500	8.550	8.350	8.600	668,000	5,702,134	8.5361	3.041	3.023	3.041	2.969	3.058	1,878,417	3.0356	-0.58%
2000-06-22	0	8.600	8.550	8.600	8.450	8.600	551,000	4,700,800	8.5314	3.058	3.041	3.058	3.005	3.058	1,549,412	3.0339	0.58%
2000-06-21	0	8.550	8.450	8.550	8.400	8.600	267,500	2,271,825	8.4928	3.041	3.005	3.041	2.987	3.058	752,210	3.0202	0.59%
2000-06-20	0	8.500	8.500	8.550	8.450	8.700	755,200	6,487,567	8.5905	3.023	3.023	3.041	3.005	3.094	2,123,623	3.0550	-1.16%
2000-06-19	0	8.600	8.650	8.700	8.600	8.750	906,828	7,881,636	8.6914	3.058	3.076	3.094	3.058	3.112	2,550,001	3.0908	-0.58%
2000-06-16	0	8.650	8.650	8.700	8.500	8.700	1,569,837	13,475,803	8.5842	3.076	3.076	3.094	3.023	3.094	4,414,383	3.0527	1.76%
2000-06-15	0	8.500	8.450	8.500	8.400	8.500	707,358	5,985,054	8.4611	3.023	3.005	3.023	2.987	3.023	1,989,091	3.0089	1.80%
2000-06-14	0	8.350	8.350	8.400	8.250	8.350	725,500	6,036,400	8.3203	2.969	2.969	2.987	2.934	2.969	2,040,107	2.9589	0.60%
2000-06-13	0	8.300	8.200	8.300	8.100	8.350	937,157	7,767,486	8.2884	2.952	2.916	2.952	2.881	2.969	2,635,286	2.9475	0.00%
2000-06-12	0	8.300	8.300	8.350	8.300	8.450	831,662	6,933,025	8.3363	2.952	2.952	2.969	2.952	3.005	2,338,634	2.9646	-1.19%
2000-06-09	0	8.400	8.350	8.400	8.300	8.400	217,000	1,819,050	8.3827	2.987	2.969	2.987	2.952	2.987	610,204	2.9811	0.00%
2000-06-08	0	8.400	8.350	8.400	8.250	8.400	527,000	4,391,723	8.3334	2.987	2.969	2.987	2.934	2.987	1,481,924	2.9635	1.20%
2000-06-07	0	8.300	8.250	8.300	8.150	8.450	729,200	6,064,440	8.3166	2.952	2.934	2.952	2.898	3.005	2,050,511	2.9575	1.84%
2000-06-05	0	8.150	8.150	8.250	8.150	8.400	752,601	6,238,118	8.2887	2.898	2.898	2.934	2.898	2.987	2,116,315	2.9476	0.62%
2000-06-02	0	8.100	8.100	8.200	8.050	8.400	588,926	4,819,273	8.1832	2.881	2.881	2.916	2.863	2.987	1,656,060	2.9101	-2.41%
2000-06-01	0	8.300	8.300	8.350	8.000	8.600	1,605,020	13,509,160	8.4168	2.952	2.952	2.969	2.845	3.058	4,513,318	2.9932	-1.78%
2000-05-31	0	8.450	8.550	8.650	7.800	8.650	2,497,591	20,462,771	8.1930	3.005	3.041	3.076	2.774	3.076	7,023,228	2.9136	9.03%
2000-05-30	0	7.750	7.750	7.800	7.650	7.800	551,000	4,267,300	7.7446	2.756	2.756	2.774	2.720	2.774	1,549,412	2.7541	0.00%
2000-05-29	0	7.750	7.750	7.800	7.700	7.950	897,411	6,972,883	7.7700	2.756	2.756	2.774	2.738	2.827	2,523,520	2.7632	-3.73%
2000-05-26	0	8.050	8.050	8.150	8.000	8.500	676,000	5,493,950	8.1271	2.863	2.863	2.898	2.845	3.023	1,900,913	2.8902	-5.29%
2000-05-25	0	8.500	8.450	8.500	8.450	8.500	1,177,000	9,979,512	8.4788	3.023	3.005	3.023	3.005	3.023	3,309,725	3.0152	0.59%
2000-05-24	0	8.450	8.450	8.550	8.200	8.500	1,085,000	9,078,000	8.3668	3.005	3.005	3.041	2.916	3.023	3,051,021	2.9754	-0.59%
2000-05-23	0	8.500	8.450	8.500	8.300	8.500	232,771	1,958,395	8.4134	3.023	3.005	3.023	2.952	3.023	654,552	2.9920	0.59%
2000-05-22	0	8.450	8.400	8.450	8.200	8.450	709,119	5,917,270	8.3445	3.005	2.987	3.005	2.916	3.005	1,994,043	2.9675	0.00%
2000-05-19	0	8.450	8.350	8.500	8.350	8.550	735,000	6,210,950	8.4503	3.005	2.969	3.023	2.969	3.041	2,066,821	3.0051	1.20%
2000-05-18	0	8.350	8.300	8.350	8.100	8.500	1,147,000	9,427,500	8.2193	2.969	2.952	2.969	2.881	3.023	3,225,365	2.9229	-0.60%
2000-05-17	0	8.400	8.250	8.400	8.250	8.600	846,358	7,143,269	8.4400	2.987	2.934	2.987	2.934	3.058	2,379,959	3.0014	0.00%
2000-05-16	0	8.400	8.350	8.400	8.250	8.450	946,405	7,893,871	8.3409	2.987	2.969	2.987	2.934	3.005	2,661,292	2.9662	1.82%
2000-05-15	0	8.250	8.250	8.300	8.200	8.500	679,385	5,628,494	8.2847	2.934	2.934	2.952	2.916	3.023	1,910,431	2.9462	-1.20%
2000-05-12	0	8.350	8.250	8.350	7.850	8.400	1,151,000	9,283,154	8.0653	2.969	2.934	2.969	2.792	2.987	3,236,613	2.8682	4.38%
2000-05-10	0	8.000	8.000	8.050	8.000	8.300	573,876	4,626,575	8.0620	2.845	2.845	2.863	2.845	2.952	1,613,740	2.8670	-4.76%
2000-05-09	0	8.400	8.300	8.400	8.150	8.400	1,062,000	8,790,275	8.2771	2.987	2.952	2.987	2.898	2.987	2,986,345	2.9435	1.82%
2000-05-08	0	8.250	8.200	8.250	8.050	8.600	683,239	5,687,912	8.3249	2.934	2.916	2.934	2.863	3.058	1,921,269	2.9605	-2.94%
2000-05-05	0	8.500	8.450	8.550	8.450	8.550	368,480	3,136,884	8.5130	3.023	3.005	3.041	3.005	3.041	1,036,166	3.0274	0.00%
2000-05-04	0	8.500	8.450	8.500	8.450	8.550	314,000	2,676,000	8.5223	3.023	3.005	3.023	3.005	3.041	882,968	3.0307	-1.16%
2000-05-03	0	8.600	8.600	8.650	8.450	8.650	1,126,000	9,653,298	8.5731	3.058	3.058	3.076	3.005	3.076	3,166,313	3.0488	1.78%
2000-05-02	0	8.450	8.400	8.450	8.400	8.900	1,498,392	12,951,859	8.6438	3.005	2.987	3.005	2.987	3.165	4,213,480	3.0739	-0.00%
2000-04-28	0	8.750	8.700	8.800	8.700	8.850	961,234	8,408,616	8.7477	3.005	2.988	3.022	2.988	3.039	2,798,955	3.0042	-0.57%
2000-04-27	0	8.800	8.750	8.800	8.700	8.850	334,000	2,935,450	8.7888	3.022	3.005	3.022	2.988	3.039	972,553	3.0183	-1.12%
2000-04-26	0	8.900	8.800	8.900	8.600	8.900	1,321,119	11,589,823	8.7727	3.056	3.022	3.056	2.953	3.056	3,846,881	3.0128	1.71%
2000-04-25	0	8.750	8.700	8.750	8.350	8.750	614,000	5,277,700	8.5956	3.005	2.988	3.005	2.868	3.005	1,787,867	2.9520	4.17%
2000-04-20	0	8.400	8.400	8.450	8.300	8.450	677,882	5,690,746	8.3949	2.885	2.885	2.902	2.850	2.902	1,973,881	2.8830	0.00%
2000-04-19	0	8.400	8.400	8.450	8.350	8.550	811,000	6,844,600	8.4397	2.885	2.885	2.902	2.868	2.936	2,361,498	2.8984	-0.59%
2000-04-18	0	8.450	8.350	8.450	8.300	8.450	936,523	7,857,989	8.3906	2.902	2.868	2.902	2.850	2.902	2,727,001	2.8816	3.05%
2000-04-17	0	8.200	8.150	8.200	8.000	8.300	1,190,000	9,690,950	8.1437	2.816	2.799	2.816	2.747	2.850	3,465,084	2.7967	-3.53%
2000-04-14	0	8.500	8.500	8.550	8.250	8.550	1,154,207	9,659,668	8.3691	2.919	2.919	2.936	2.833	2.936	3,360,861	2.8742	2.41%
2000-04-13	0	8.300	8.300	8.400	8.250	8.450	1,880,483	15,838,411	8.4225	2.850	2.850	2.885	2.833	2.902	5,475,657	2.8925	-3.49%
2000-04-12	0	8.600	8.550	8.600	8.500	8.600	990,000	8,480,730	8.5664	2.953	2.936	2.953	2.919	2.953	2,882,717	2.9419	1.78%
2000-04-11	0	8.450	8.450	8.500	8.400	8.550	423,595	3,584,889	8.4630	2.902	2.902	2.919	2.885	2.936	1,233,439	2.9064	-0.59%
2000-04-10	0	8.500	8.550	8.600	8.400	8.600	767,700	6,516,295	8.4881	2.919	2.936	2.953	2.885	2.953	2,235,416	2.9150	-1.16%
2000-04-07	0	8.600	8.450	8.500	8.450	8.800	1,436,722	12,259,443	8.5329	2.953	2.902	2.919	2.902	3.022	4,183,498	2.9304	-0.58%
2000-04-06	0	8.650	8.600	8.700	8.600	8.950	569,000	4,927,982	8.6608	2.971	2.953	2.988	2.953	3.074	1,656,834	2.9743	-1.70%
2000-04-05	0	8.800	8.700	8.850	8.750	9.000	1,052,640	9,316,865	8.8510	3.022	2.988	3.039	3.005	3.091	3,065,114	3.0396	0.00%
2000-04-03	0	8.800	8.750	8.800	8.600	8.950	2,568,649	22,385,972	8.7151	3.022	3.005	3.022	2.953	3.074	7,479,483	2.9930	4.14%
2000-03-31	0	8.450	8.450	8.650	8.400	8.900	882,146	7,618,381	8.6362	2.902	2.902	2.971	2.885	3.056	2,568,664	2.9659	-5.06%
2000-03-30	0	8.900	8.550	8.900	8.500	8.950	1,772,164	15,580,652	8.7919	3.056	2.936	3.056	2.919	3.074	5,160,250	3.0194	2.89%
2000-03-29	0	8.650	8.600	8.700	8.500	8.700	538,324	4,640,879	8.6210	2.971	2.953	2.988	2.919	2.988	1,567,511	2.9607	-0.57%
2000-03-28	0	8.700	8.650	8.750	8.650	8.850	1,730,562	15,040,669	8.6912	2.988	2.971	3.005	2.971	3.039	5,039,111	2.9848	0.00%
2000-03-27	0	8.700	8.600	8.700	8.300	8.700	865,059	7,397,822	8.5518	2.988	2.953	2.988	2.850	2.988	2,518,909	2.9369	4.82%
2000-03-24	0	8.300	8.300	8.350	8.200	8.450	878,556	7,315,339	8.3265	2.850	2.850	2.868	2.816	2.902	2,558,210	2.8596	1.22%
2000-03-23	0	8.200	8.200	8.250	8.100	8.300	568,544	4,644,102	8.1684	2.816	2.816	2.833	2.782	2.850	1,655,506	2.8052	0.00%
2000-03-22	0	8.200	8.000	8.200	7.950	8.200	1,219,000	9,813,750	8.0507	2.816	2.747	2.816	2.730	2.816	3,549,527	2.7648	2.50%
2000-03-21	0	8.000	8.000	8.100	8.000	8.200	764,458	6,172,141	8.0739	2.747	2.747	2.782	2.747	2.816	2,225,976	2.7728	-1.23%
2000-03-20	0	8.100	8.100	8.150	7.950	8.250	360,000	2,897,850	8.0496	2.782	2.782	2.799	2.730	2.833	1,048,261	2.7644	0.62%
2000-03-17	0	8.050	8.000	8.050	7.800	8.050	494,000	3,928,200	7.9518	2.765	2.747	2.765	2.679	2.765	1,438,447	2.7309	3.21%
2000-03-16	0	7.800	7.800	7.850	7.800	8.250	463,000	3,688,454	7.9664	2.679	2.679	2.696	2.679	2.833	1,348,180	2.7359	-1.27%
2000-03-15	0	7.900	7.850	7.950	7.600	8.000	732,291	5,724,532	7.8173	2.713	2.696	2.730	2.610	2.747	2,132,311	2.6847	1.28%
2000-03-14	0	7.800	7.750	7.800	7.750	7.850	972,000	7,581,770	7.8002	2.679	2.662	2.679	2.662	2.696	2,830,304	2.6788	0.00%
2000-03-13	0	7.800	7.750	7.800	7.700	7.900	889,687	6,944,663	7.8057	2.679	2.662	2.679	2.644	2.713	2,590,622	2.6807	-1.27%
2000-03-10	0	7.900	7.850	7.900	7.900	7.950	424,692	3,367,893	7.9302	2.713	2.696	2.713	2.713	2.730	1,236,633	2.7234	-0.63%
2000-03-09	0	7.950	7.950	8.000	7.900	8.000	1,309,057	10,423,395	7.9625	2.730	2.730	2.747	2.713	2.747	3,811,758	2.7345	-0.63%
2000-03-08	0	8.000	7.950	8.000	7.900	8.050	802,000	6,403,050	7.9839	2.747	2.730	2.747	2.713	2.765	2,335,292	2.7419	-0.62%
2000-03-07	0	8.050	8.000	8.050	7.950	8.050	472,461	3,779,997	8.0007	2.765	2.747	2.765	2.730	2.765	1,375,729	2.7476	0.63%
2000-03-06	0	8.000	7.950	8.000	7.850	8.000	666,305	5,279,753	7.9239	2.747	2.730	2.747	2.696	2.747	1,940,170	2.7213	0.00%
2000-03-03	0	8.000	7.950	8.000	7.750	8.100	520,100	4,135,655	7.9517	2.747	2.730	2.747	2.662	2.782	1,514,445	2.7308	1.27%
2000-03-02	0	7.900	7.850	7.900	7.800	8.050	480,084	3,798,942	7.9131	2.713	2.696	2.713	2.679	2.765	1,397,925	2.7176	-1.25%
2000-03-01	0	8.000	7.950	8.000	7.900	8.200	823,000	6,627,700	8.0531	2.747	2.730	2.747	2.713	2.816	2,396,440	2.7656	-1.23%
2000-02-29	0	8.100	7.950	8.100	8.000	8.150	683,810	5,504,812	8.0502	2.782	2.730	2.782	2.747	2.799	1,991,142	2.7647	0.62%
2000-02-28	0	8.050	8.000	8.050	7.800	8.150	1,587,000	12,679,231	7.9894	2.765	2.747	2.765	2.679	2.799	4,621,082	2.7438	-1.83%
2000-02-25	0	8.200	8.150	8.200	8.100	8.300	706,835	5,792,450	8.1949	2.816	2.799	2.816	2.782	2.850	2,058,187	2.8143	-2.96%
2000-02-24	0	8.450	8.450	8.500	8.300	8.650	314,193	2,661,533	8.4710	2.902	2.902	2.919	2.850	2.971	914,878	2.9092	1.20%
2000-02-23	0	8.350	8.350	8.550	8.200	8.550	878,982	7,309,336	8.3157	2.868	2.868	2.936	2.816	2.936	2,559,451	2.8558	-0.60%
2000-02-22	0	8.400	8.350	8.400	8.200	8.400	973,906	8,039,243	8.2546	2.885	2.868	2.885	2.816	2.885	2,835,854	2.8349	0.60%
2000-02-21	0	8.350	8.350	8.400	8.300	8.700	1,528,339	12,952,076	8.4746	2.868	2.868	2.885	2.850	2.988	4,450,271	2.9104	-5.11%
2000-02-18	0	8.800	8.500	8.850	8.400	8.900	1,488,000	13,074,940	8.7869	3.022	2.919	3.039	2.885	3.056	4,332,811	3.0177	-0.56%
2000-02-17	0	8.850	8.850	8.900	8.700	8.900	1,045,023	9,205,043	8.8085	3.039	3.039	3.056	2.988	3.056	3,042,935	3.0251	0.57%
2000-02-16	0	8.800	8.750	8.800	8.550	8.850	1,469,012	12,872,202	8.7625	3.022	3.005	3.022	2.936	3.039	4,277,521	3.0093	2.92%
2000-02-15	0	8.550	8.500	8.550	8.350	8.600	2,442,623	20,737,935	8.4900	2.936	2.919	2.936	2.868	2.953	7,112,516	2.9157	3.01%
2000-02-14	0	8.300	8.250	8.300	8.150	8.300	1,894,881	15,552,498	8.2076	2.850	2.833	2.850	2.799	2.850	5,517,581	2.8187	0.00%
2000-02-11	0	8.300	8.300	8.350	7.950	8.300	1,892,596	15,534,228	8.2079	2.850	2.850	2.868	2.730	2.850	5,510,928	2.8188	2.47%
2000-02-10	0	8.100	8.100	8.250	7.900	8.250	2,094,453	16,799,619	8.0210	2.782	2.782	2.833	2.713	2.833	6,098,702	2.7546	0.00%
2000-02-09	0	8.100	8.050	8.100	8.000	8.150	1,727,443	13,919,453	8.0578	2.782	2.765	2.782	2.747	2.799	5,030,029	2.7673	0.62%
2000-02-08	0	8.050	8.000	8.100	7.900	8.150	961,956	7,678,655	7.9823	2.765	2.747	2.782	2.713	2.799	2,801,057	2.7413	-1.23%
2000-02-03	0	8.150	8.150	8.400	8.000	8.200	811,000	6,589,550	8.1252	2.799	2.799	2.885	2.747	2.816	2,361,498	2.7904	0.00%
2000-02-02	0	8.150	8.100	8.150	8.050	8.250	498,211	4,058,873	8.1469	2.799	2.782	2.799	2.765	2.833	1,450,708	2.7979	1.24%
2000-02-01	0	8.050	8.050	8.150	8.000	8.200	2,074,000	16,727,550	8.0654	2.765	2.765	2.799	2.747	2.816	6,039,146	2.7699	1.26%
2000-01-31	0	7.950	7.800	8.000	7.950	8.450	1,418,881	11,742,930	8.2762	2.730	2.679	2.747	2.730	2.902	4,131,548	2.8423	-7.02%
2000-01-28	0	8.550	8.500	8.550	8.300	8.650	1,376,310	11,738,586	8.5290	2.936	2.919	2.936	2.850	2.971	4,007,588	2.9291	1.18%
2000-01-27	0	8.450	8.450	8.500	8.350	8.700	3,393,129	28,794,507	8.4861	2.902	2.902	2.919	2.868	2.988	9,880,232	2.9144	-2.31%
2000-01-26	0	8.650	8.650	8.700	8.600	8.700	2,019,458	17,469,632	8.6507	2.971	2.971	2.988	2.953	2.988	5,880,329	2.9709	0.58%
2000-01-25	0	8.600	8.550	8.600	8.450	8.600	689,000	5,887,300	8.5447	2.953	2.936	2.953	2.902	2.953	2,006,254	2.9345	-1.15%
2000-01-24	0	8.700	8.550	8.700	8.500	8.700	595,394	5,098,026	8.5624	2.988	2.936	2.988	2.919	2.988	1,733,689	2.9406	1.75%
2000-01-21	0	8.550	8.500	8.550	8.500	8.600	1,125,000	9,612,006	8.5440	2.936	2.919	2.936	2.919	2.953	3,275,815	2.9342	-0.58%
2000-01-20	0	8.600	8.500	8.550	8.550	8.750	1,684,061	14,572,369	8.6531	2.953	2.919	2.936	2.936	3.005	4,903,708	2.9717	-1.15%
2000-01-19	0	8.700	8.700	8.750	8.650	8.900	2,326,000	20,306,150	8.7301	2.988	2.988	3.005	2.971	3.056	6,772,929	2.9981	-1.69%
2000-01-18	0	8.850	8.850	8.900	8.850	9.050	3,478,000	31,211,869	8.9741	3.039	3.039	3.056	3.039	3.108	10,127,363	3.0819	-2.75%
2000-01-17	0	9.100	9.100	9.150	9.000	9.200	1,107,010	10,033,048	9.0632	3.125	3.125	3.142	3.091	3.160	3,223,431	3.1125	-1.09%
2000-01-14	0	9.200	9.200	9.250	8.950	9.250	2,039,406	18,426,687	9.0353	3.160	3.160	3.177	3.074	3.177	5,938,414	3.1030	1.10%
2000-01-13	0	9.100	9.100	9.150	8.900	9.150	737,369	6,709,115	9.0987	3.125	3.125	3.142	3.056	3.142	2,147,097	3.1247	-0.55%
2000-01-12	0	9.150	9.150	9.200	9.050	9.250	1,558,575	14,279,580	9.1619	3.142	3.142	3.160	3.108	3.177	4,538,314	3.1465	0.00%
2000-01-11	0	9.150	9.100	9.150	9.050	9.450	1,414,183	12,975,005	9.1749	3.142	3.125	3.142	3.108	3.245	4,117,868	3.1509	-1.08%
2000-01-10	0	9.250	9.250	9.300	9.100	9.300	652,791	6,042,819	9.2569	3.177	3.177	3.194	3.125	3.194	1,900,820	3.1791	2.21%
2000-01-07	0	9.050	9.000	9.050	9.000	9.250	1,295,142	11,778,526	9.0944	3.108	3.091	3.108	3.091	3.177	3,771,240	3.1233	2.26%
2000-01-06	0	8.850	8.850	8.900	8.800	9.300	1,798,685	16,081,991	8.9410	3.039	3.039	3.056	3.022	3.194	5,237,474	3.0706	-3.28%
2000-01-05	0	9.150	9.100	9.150	9.100	9.800	1,542,000	14,353,500	9.3084	3.142	3.125	3.142	3.125	3.366	4,490,050	3.1967	-7.58%
2000-01-04	0	9.900	9.850	9.900	9.800	10.00	407,000	4,038,200	9.9219	3.400	3.383	3.400	3.366	3.434	1,185,117	3.4074	-2.94%
2000-01-03	0	10.20	10.20	10.25	9.900	10.25	1,051,151	10,620,765	10.104	3.503	3.503	3.520	3.400	3.520	3,060,778	3.4700	3.55%
1999-12-30	0	9.850	9.800	9.850	9.700	9.850	484,220	4,745,328	9.7999	3.383	3.366	3.383	3.331	3.383	1,409,969	3.3656	2.07%
1999-12-29	0	9.650	9.650	9.700	9.400	10.10	1,265,326	12,270,312	9.6974	3.314	3.314	3.331	3.228	3.469	3,684,421	3.3303	-4.46%
1999-12-28	0	10.10	10.00	10.15	9.900	10.20	602,000	6,037,100	10.028	3.469	3.434	3.486	3.400	3.503	1,752,925	3.4440	1.51%
1999-12-24	0	9.950	9.900	9.950	9.750	10.10	320,000	3,166,534	9.8954	3.417	3.400	3.417	3.348	3.469	931,787	3.3983	2.05%
1999-12-23	0	9.750	9.750	9.800	9.600	9.900	223,091	2,182,315	9.7822	3.348	3.348	3.366	3.297	3.400	649,604	3.3595	0.00%
1999-12-22	0	9.750	9.750	9.800	9.750	10.00	881,600	8,694,720	9.8624	3.348	3.348	3.366	3.348	3.434	2,567,074	3.3870	-3.47%
1999-12-21	0	10.10	10.05	10.10	9.950	10.10	513,050	5,137,643	10.014	3.469	3.451	3.469	3.417	3.469	1,493,917	3.4390	-0.49%
1999-12-20	0	10.15	10.15	10.25	10.00	10.30	330,598	3,354,391	10.146	3.486	3.486	3.520	3.434	3.537	962,647	3.4845	-0.49%
1999-12-17	0	10.20	10.20	10.25	10.20	10.60	695,374	7,175,581	10.319	3.503	3.503	3.520	3.503	3.640	2,024,814	3.5438	-1.92%
1999-12-16	0	10.40	10.35	10.40	10.20	10.45	1,263,025	13,105,230	10.376	3.572	3.554	3.572	3.503	3.589	3,677,721	3.5634	1.46%
1999-12-15	0	10.25	10.20	10.30	10.25	10.60	1,178,000	12,227,802	10.380	3.520	3.503	3.537	3.520	3.640	3,430,142	3.5648	-4.21%
1999-12-14	0	10.70	10.70	10.75	10.65	10.95	2,234,576	24,095,041	10.783	3.675	3.675	3.692	3.657	3.761	6,506,717	3.7031	-0.47%
1999-12-13	0	10.75	10.75	10.80	10.60	10.85	2,209,124	23,865,346	10.803	3.692	3.692	3.709	3.640	3.726	6,432,605	3.7101	1.42%
1999-12-10	0	10.60	10.55	10.65	10.55	10.90	1,645,998	17,670,092	10.735	3.640	3.623	3.657	3.623	3.743	4,792,875	3.6867	0.47%
1999-12-09	0	10.55	10.50	10.55	10.35	10.70	987,095	10,378,189	10.514	3.623	3.606	3.623	3.554	3.675	2,874,258	3.6107	1.93%
1999-12-08	0	10.35	10.35	10.40	10.30	10.50	802,317	8,329,381	10.382	3.554	3.554	3.572	3.537	3.606	2,336,215	3.5653	-1.90%
1999-12-07	0	10.55	10.55	10.60	10.45	11.10	2,281,438	24,487,650	10.733	3.623	3.623	3.640	3.589	3.812	6,643,171	3.6861	-3.21%
1999-12-06	0	10.90	10.85	10.95	10.40	11.10	6,672,211	72,095,241	10.805	3.743	3.726	3.761	3.572	3.812	19,428,379	3.7108	8.46%
1999-12-03	0	10.05	10.05	10.10	9.650	10.10	3,428,121	34,100,674	9.9473	3.451	3.451	3.469	3.314	3.469	9,982,123	3.4162	4.15%
1999-12-02	0	9.650	9.650	9.700	9.300	9.700	1,353,000	12,813,950	9.4708	3.314	3.314	3.331	3.194	3.331	3,939,713	3.2525	3.21%
1999-12-01	0	9.350	9.300	9.350	9.250	9.400	1,700,322	15,834,952	9.3129	3.211	3.194	3.211	3.177	3.228	4,951,057	3.1983	1.08%
1999-11-30	0	9.250	9.250	9.400	9.200	9.600	2,722,492	25,383,840	9.3238	3.177	3.177	3.228	3.160	3.297	7,927,448	3.2020	-1.07%
1999-11-29	0	9.350	9.350	9.400	9.300	9.600	1,194,000	11,183,180	9.3661	3.211	3.211	3.228	3.194	3.297	3,476,731	3.2166	0.00%
1999-11-26	0	9.350	9.300	9.350	9.200	9.600	1,104,020	10,318,382	9.3462	3.211	3.194	3.211	3.160	3.297	3,214,724	3.2097	1.63%
1999-11-25	0	9.200	9.200	9.250	9.200	9.450	2,278,000	21,160,584	9.2891	3.160	3.160	3.177	3.160	3.245	6,633,161	3.1901	-1.60%
1999-11-24	0	9.350	9.350	9.450	9.350	9.500	1,230,268	11,608,054	9.4354	3.211	3.211	3.245	3.211	3.263	3,582,338	3.2404	-2.09%
1999-11-23	0	9.550	9.500	9.550	9.450	10.20	1,750,000	16,943,821	9.6822	3.280	3.263	3.280	3.245	3.503	5,095,712	3.3251	-4.02%
1999-11-22	0	9.950	9.950	10.00	9.600	10.00	2,749,705	26,903,381	9.7841	3.417	3.417	3.434	3.297	3.434	8,006,688	3.3601	4.74%
1999-11-19	0	9.500	9.500	9.550	9.400	9.550	2,023,549	19,115,260	9.4464	3.263	3.263	3.280	3.228	3.280	5,892,241	3.2441	1.06%
1999-11-18	0	9.400	9.350	9.400	9.350	9.500	1,639,827	15,404,718	9.3941	3.228	3.211	3.228	3.211	3.263	4,774,906	3.2262	-1.57%
1999-11-17	0	9.550	9.450	9.550	9.400	9.800	2,855,960	27,313,620	9.5637	3.280	3.245	3.280	3.228	3.366	8,316,085	3.2844	1.60%
1999-11-16	0	9.400	9.350	9.400	9.300	9.550	1,383,027	13,029,096	9.4207	3.228	3.211	3.228	3.194	3.280	4,027,147	3.2353	1.08%
1999-11-15	0	9.300	9.300	9.350	9.300	9.500	1,328,221	12,453,694	9.3762	3.194	3.194	3.211	3.194	3.263	3,867,561	3.2200	0.00%
1999-11-12	0	9.300	9.300	9.350	9.100	9.350	1,457,000	13,511,900	9.2738	3.194	3.194	3.211	3.125	3.211	4,242,544	3.1849	0.00%
1999-11-11	0	9.300	9.300	9.350	9.300	9.550	1,035,000	9,680,278	9.3529	3.194	3.194	3.211	3.194	3.280	3,013,749	3.2120	-2.62%
1999-11-10	0	9.550	9.500	9.550	9.300	9.550	603,000	5,661,071	9.3882	3.280	3.263	3.280	3.194	3.280	1,755,837	3.2241	1.60%
1999-11-09	0	9.400	9.300	9.450	9.250	9.500	713,921	6,696,053	9.3793	3.228	3.194	3.245	3.177	3.263	2,078,820	3.2211	0.53%
1999-11-08	0	9.350	9.350	9.600	9.300	9.650	641,931	6,111,049	9.5198	3.211	3.211	3.297	3.194	3.314	1,869,197	3.2693	-1.06%
1999-11-05	0	9.450	9.400	9.450	9.400	9.600	459,143	4,352,368	9.4793	3.245	3.228	3.245	3.228	3.297	1,336,949	3.2554	-0.53%
1999-11-04	0	9.500	9.450	9.500	9.350	9.650	870,752	8,306,118	9.5390	3.263	3.245	3.263	3.211	3.314	2,535,486	3.2759	1.06%
1999-11-03	0	9.400	9.400	9.450	9.400	9.600	545,000	5,155,822	9.4602	3.228	3.228	3.245	3.228	3.297	1,586,950	3.2489	-0.53%
1999-11-02	0	9.450	9.350	9.450	9.350	9.450	803,668	7,544,260	9.3873	3.245	3.211	3.245	3.211	3.245	2,340,149	3.2238	0.53%
1999-11-01	0	9.400	9.400	9.450	9.250	9.450	840,000	7,886,200	9.3883	3.228	3.228	3.245	3.177	3.245	2,445,942	3.2242	1.62%
1999-10-29	0	9.250	9.250	9.400	9.150	9.450	1,187,615	10,958,994	9.2277	3.177	3.177	3.228	3.142	3.245	3,458,139	3.1690	2.21%
1999-10-28	0	9.050	9.050	9.100	9.000	9.150	2,481,526	22,500,709	9.0673	3.108	3.108	3.125	3.091	3.142	7,225,795	3.1139	0.56%
1999-10-27	0	9.000	9.000	9.050	9.000	9.100	810,337	7,298,732	9.0070	3.091	3.091	3.108	3.091	3.125	2,359,568	3.0932	-0.55%
1999-10-26	0	9.050	9.050	9.150	8.950	9.250	1,231,442	11,203,718	9.0980	3.108	3.108	3.142	3.074	3.177	3,585,756	3.1245	-2.16%
1999-10-25	0	9.250	9.300	9.350	9.200	9.400	787,000	7,282,750	9.2538	3.177	3.194	3.211	3.160	3.228	2,291,614	3.1780	1.09%
1999-10-22	0	9.150	9.150	9.200	8.950	9.200	2,285,000	20,646,200	9.0355	3.142	3.142	3.160	3.074	3.160	6,653,543	3.1030	1.10%
1999-10-21	0	9.050	9.000	9.050	8.950	9.200	1,273,000	11,497,350	9.0317	3.108	3.091	3.108	3.074	3.160	3,706,766	3.1017	-1.09%
1999-10-20	0	9.150	9.050	9.150	8.900	9.150	1,033,000	9,241,679	8.9464	3.142	3.108	3.142	3.056	3.142	3,007,926	3.0724	2.23%
1999-10-19	0	8.950	8.900	8.950	8.800	9.050	3,860,344	34,306,312	8.8869	3.074	3.056	3.074	3.022	3.108	11,240,686	3.0520	-2.19%
1999-10-15	0	9.150	9.150	9.200	9.150	9.200	715,000	6,566,010	9.1832	3.142	3.142	3.160	3.142	3.160	2,081,962	3.1538	-1.08%
1999-10-14	0	9.250	9.250	9.450	9.050	9.350	1,283,802	11,866,088	9.2429	3.177	3.177	3.245	3.108	3.211	3,738,220	3.1743	1.65%
1999-10-13	0	9.100	9.050	9.150	8.900	9.200	2,205,000	19,971,000	9.0571	3.125	3.108	3.142	3.056	3.160	6,420,597	3.1105	-0.55%
1999-10-12	0	9.150	9.300	9.450	9.100	9.550	2,372,000	22,239,350	9.3758	3.142	3.194	3.245	3.125	3.280	6,906,873	3.2199	-4.19%
1999-10-11	0	9.550	9.550	9.600	9.500	9.900	1,201,022	11,667,461	9.7146	3.280	3.280	3.297	3.263	3.400	3,497,178	3.3363	-3.54%
1999-10-08	0	9.900	9.900	9.950	9.850	9.950	264,000	2,614,200	9.9023	3.400	3.400	3.417	3.383	3.417	768,724	3.4007	0.00%
1999-10-07	0	9.900	9.900	9.950	9.900	10.10	350,000	3,495,950	9.9884	3.400	3.400	3.417	3.400	3.469	1,019,142	3.4303	-1.49%
1999-10-06	0	10.05	9.900	10.05	9.950	10.10	479,000	4,813,250	10.049	3.451	3.400	3.451	3.417	3.469	1,394,769	3.4509	0.50%
1999-10-05	0	10.10	9.950	10.10	9.900	10.10	739,980	7,365,121	9.9531	3.434	3.383	3.434	3.366	3.434	2,176,247	3.3843	2.02%
1999-10-04	0	9.900	9.850	9.950	9.700	10.05	2,578,091	25,355,628	9.8350	3.366	3.349	3.383	3.298	3.417	7,582,046	3.3442	2.06%
1999-09-30	0	9.700	9.700	9.900	9.700	9.900	1,097,342	10,744,200	9.7911	3.298	3.298	3.366	3.298	3.366	3,227,232	3.3292	-1.02%
1999-09-29	0	9.800	9.750	9.900	9.750	9.850	1,723,952	16,846,994	9.7723	3.332	3.315	3.366	3.315	3.349	5,070,063	3.3228	-1.01%
1999-09-28	0	9.900	9.900	9.950	9.850	10.00	417,000	4,128,000	9.8993	3.366	3.366	3.383	3.349	3.400	1,226,378	3.3660	1.02%
1999-09-27	0	9.800	9.800	9.850	9.800	10.00	570,045	5,615,031	9.8502	3.332	3.332	3.349	3.332	3.400	1,676,476	3.3493	-2.00%
1999-09-24	0	10.00	10.00	10.05	9.800	10.00	1,190,713	11,761,203	9.8774	3.400	3.400	3.417	3.332	3.400	3,501,832	3.3586	-0.50%
1999-09-23	0	10.05	10.05	10.10	10.00	10.15	909,238	9,132,482	10.044	3.417	3.417	3.434	3.400	3.451	2,674,027	3.4153	0.50%
1999-09-22	0	10.00	10.00	10.05	9.950	10.05	1,094,511	10,956,460	10.010	3.400	3.400	3.417	3.383	3.417	3,218,906	3.4038	-0.99%
1999-09-21	0	10.10	10.10	10.15	10.10	10.30	591,000	6,007,000	10.164	3.434	3.434	3.451	3.434	3.502	1,738,104	3.4561	-1.46%
1999-09-20	0	10.25	10.15	10.30	10.05	10.30	1,050,985	10,650,202	10.134	3.485	3.451	3.502	3.417	3.502	3,090,898	3.4457	1.49%
1999-09-17	0	10.10	10.05	10.20	9.950	10.20	2,033,610	20,532,520	10.097	3.434	3.417	3.468	3.383	3.468	5,980,753	3.4331	0.00%
1999-09-15	0	10.10	10.10	10.15	10.10	10.30	2,564,000	26,418,890	10.304	3.434	3.434	3.451	3.434	3.502	7,540,605	3.5036	-1.94%
1999-09-14	0	10.30	10.30	10.35	10.25	10.50	1,192,012	12,349,770	10.360	3.502	3.502	3.519	3.485	3.570	3,505,652	3.5228	-0.96%
1999-09-13	0	10.40	10.40	10.45	10.30	10.90	2,733,000	28,889,450	10.571	3.536	3.536	3.553	3.502	3.706	8,037,626	3.5943	-3.70%
1999-09-10	0	10.80	10.75	10.80	10.40	10.85	2,861,000	30,559,100	10.681	3.672	3.655	3.672	3.536	3.689	8,414,068	3.6319	4.85%
1999-09-09	0	10.30	10.30	10.35	10.15	10.40	2,313,838	23,808,214	10.289	3.502	3.502	3.519	3.451	3.536	6,804,890	3.4987	1.98%
1999-09-08	0	10.10	10.10	10.20	10.10	10.25	336,069	3,422,433	10.184	3.434	3.434	3.468	3.434	3.485	988,363	3.4627	-0.49%
1999-09-07	0	10.15	10.15	10.20	10.10	10.30	489,231	4,981,637	10.183	3.451	3.451	3.468	3.434	3.502	1,438,806	3.4623	-0.49%
1999-09-06	0	10.20	10.15	10.20	10.10	10.35	747,087	7,669,379	10.266	3.468	3.451	3.468	3.434	3.519	2,197,148	3.4906	0.99%
1999-09-03	0	10.10	10.05	10.10	10.05	10.25	1,087,198	11,008,920	10.126	3.434	3.417	3.434	3.417	3.485	3,197,399	3.4431	-1.46%
1999-09-02	0	10.25	10.20	10.30	10.25	10.45	794,000	8,198,600	10.326	3.485	3.468	3.502	3.485	3.553	2,335,117	3.5110	-0.49%
1999-09-01	0	10.30	10.25	10.30	10.10	10.40	922,000	9,524,250	10.330	3.502	3.485	3.502	3.434	3.536	2,711,559	3.5125	1.98%
1999-08-31	0	10.10	10.10	10.15	10.05	10.45	2,141,182	21,797,640	10.180	3.434	3.434	3.451	3.417	3.553	6,297,117	3.4615	-2.42%
1999-08-30	0	10.35	10.30	10.35	10.30	10.60	1,206,633	12,629,470	10.467	3.519	3.502	3.519	3.502	3.604	3,548,652	3.5589	1.47%
1999-08-27	0	10.20	10.20	10.25	10.20	10.35	1,150,000	11,774,350	10.239	3.468	3.468	3.485	3.468	3.519	3,382,097	3.4814	-0.97%
1999-08-26	0	10.30	10.25	10.30	10.25	10.50	931,025	9,634,703	10.348	3.502	3.485	3.502	3.485	3.570	2,738,101	3.5188	-0.48%
1999-08-25	0	10.35	10.30	10.35	10.25	10.60	993,796	10,335,198	10.400	3.519	3.502	3.519	3.485	3.604	2,922,708	3.5362	-2.36%
1999-08-24	0	10.60	10.60	10.65	10.55	10.70	504,070	5,352,171	10.618	3.604	3.604	3.621	3.587	3.638	1,482,446	3.6104	0.00%
1999-08-23	0	10.60	10.55	10.70	10.55	10.95	1,102,055	11,868,228	10.769	3.604	3.587	3.638	3.587	3.723	3,241,093	3.6618	-1.85%
1999-08-20	0	10.80	10.75	10.80	10.70	11.00	2,041,000	22,157,200	10.856	3.672	3.655	3.672	3.638	3.740	6,002,486	3.6913	-1.82%
1999-08-19	0	11.00	10.90	11.00	10.60	11.05	2,551,801	27,844,951	10.912	3.740	3.706	3.740	3.604	3.757	7,504,728	3.7103	0.92%
1999-08-18	0	10.90	10.85	10.90	10.30	10.90	4,370,039	46,741,311	10.696	3.706	3.689	3.706	3.502	3.706	12,852,082	3.6369	6.86%
1999-08-17	0	10.20	10.15	10.20	10.15	10.25	1,257,500	12,797,300	10.177	3.468	3.451	3.468	3.451	3.485	3,698,249	3.4604	-0.49%
1999-08-16	0	10.25	10.15	10.25	10.10	10.25	636,600	6,470,140	10.164	3.485	3.451	3.485	3.434	3.485	1,872,211	3.4559	4.59%
1999-08-13	0	9.800	9.750	9.800	9.750	9.900	1,052,175	10,365,153	9.8512	3.332	3.315	3.332	3.315	3.366	3,094,398	3.3497	-1.51%
1999-08-12	0	9.950	9.950	10.00	9.900	10.05	1,203,600	12,001,430	9.9713	3.383	3.383	3.400	3.366	3.417	3,539,732	3.3905	2.58%
1999-08-11	0	9.700	9.700	9.800	9.650	9.800	1,210,559	11,768,711	9.7217	3.298	3.298	3.332	3.281	3.332	3,560,198	3.3056	-1.52%
1999-08-10	0	9.850	9.850	9.950	9.850	10.35	1,794,000	18,030,500	10.050	3.349	3.349	3.383	3.349	3.519	5,276,071	3.4174	-2.96%
1999-08-09	0	10.15	10.05	10.15	10.10	10.25	641,108	6,505,458	10.147	3.451	3.417	3.451	3.434	3.485	1,885,469	3.4503	-1.46%
1999-08-06	0	10.30	10.35	10.40	10.10	10.35	729,000	7,428,672	10.190	3.502	3.519	3.536	3.434	3.519	2,143,955	3.4649	0.49%
1999-08-05	0	10.25	10.20	10.30	10.15	10.65	1,316,000	13,564,550	10.307	3.485	3.468	3.502	3.451	3.621	3,870,295	3.5048	-3.30%
1999-08-04	0	10.60	10.55	10.60	10.45	10.65	746,000	7,866,000	10.544	3.604	3.587	3.604	3.553	3.621	2,193,951	3.5853	0.95%
1999-08-03	0	10.50	10.50	10.55	10.50	10.80	1,454,501	15,479,752	10.643	3.570	3.570	3.587	3.570	3.672	4,277,620	3.6188	0.00%
1999-08-02	0	10.50	10.45	10.60	10.20	10.70	2,399,000	25,069,190	10.450	3.570	3.553	3.604	3.468	3.638	7,055,348	3.5532	3.45%
1999-07-30	0	10.15	10.05	10.15	9.800	10.15	1,259,905	12,481,838	9.9070	3.451	3.417	3.451	3.332	3.451	3,705,322	3.3686	1.50%
1999-07-29	0	10.00	10.00	10.05	10.00	10.20	921,046	9,273,462	10.068	3.400	3.400	3.417	3.400	3.468	2,708,754	3.4235	-0.50%
1999-07-28	0	10.05	10.00	10.05	10.00	10.30	2,441,496	24,715,711	10.123	3.417	3.400	3.417	3.400	3.502	7,180,326	3.4421	0.00%
1999-07-27	0	10.05	10.00	10.05	10.00	10.20	3,769,000	38,078,150	10.103	3.417	3.400	3.417	3.400	3.468	11,084,454	3.4353	-0.50%
1999-07-26	0	10.10	10.10	10.15	10.10	10.55	1,710,000	17,644,950	10.319	3.434	3.434	3.451	3.434	3.587	5,029,031	3.5086	-4.72%
1999-07-23	0	10.60	10.50	10.60	10.50	11.00	1,880,504	20,111,107	10.695	3.604	3.570	3.604	3.570	3.740	5,530,475	3.6364	-2.75%
1999-07-22	0	10.90	10.90	11.10	10.85	11.05	779,508	8,547,062	10.965	3.706	3.706	3.774	3.689	3.757	2,292,497	3.7283	-0.91%
1999-07-21	0	11.00	11.00	11.05	10.90	11.00	1,571,000	17,208,050	10.954	3.740	3.740	3.757	3.706	3.740	4,620,238	3.7245	-1.79%
1999-07-20	0	11.20	11.20	11.25	11.10	11.30	563,951	6,313,677	11.195	3.808	3.808	3.825	3.774	3.842	1,658,554	3.8067	1.36%
1999-07-19	0	11.05	11.05	11.10	11.00	11.20	1,139,000	12,625,200	11.084	3.757	3.757	3.774	3.740	3.808	3,349,746	3.7690	-1.34%
1999-07-16	0	11.20	11.15	11.20	10.95	11.45	2,908,881	32,380,127	11.131	3.808	3.791	3.808	3.723	3.893	8,554,884	3.7850	-2.18%
1999-07-15	0	11.45	11.50	11.55	11.30	11.65	828,071	9,448,342	11.410	3.893	3.910	3.927	3.842	3.961	2,435,318	3.8797	-0.87%
1999-07-14	0	11.55	11.50	11.55	11.45	11.90	1,415,069	16,394,780	11.586	3.927	3.910	3.927	3.893	4.046	4,161,652	3.9395	-2.94%
1999-07-13	0	11.90	11.80	11.90	11.65	11.90	873,000	10,278,300	11.774	4.046	4.012	4.046	3.961	4.046	2,567,452	4.0033	1.28%
1999-07-12	0	11.75	11.75	11.80	11.70	12.00	1,200,872	14,243,292	11.861	3.995	3.995	4.012	3.978	4.080	3,531,709	4.0330	0.86%
1999-07-09	0	11.65	11.65	11.80	11.65	11.80	1,258,461	14,756,284	11.726	3.961	3.961	4.012	3.961	4.012	3,701,075	3.9870	-0.85%
1999-07-08	0	11.75	11.75	11.80	11.70	12.00	1,198,000	14,173,022	11.831	3.995	3.995	4.012	3.978	4.080	3,523,262	4.0227	-0.42%
1999-07-07	0	11.80	11.70	11.75	11.75	12.00	2,565,100	30,498,060	11.890	4.012	3.978	3.995	3.995	4.080	7,543,840	4.0428	-1.67%
1999-07-06	0	12.00	11.95	12.00	11.95	12.30	3,707,929	44,914,843	12.113	4.080	4.063	4.080	4.063	4.182	10,904,847	4.1188	0.00%
1999-07-05	0	12.00	11.95	12.00	11.95	12.15	2,381,000	28,596,955	12.010	4.080	4.063	4.080	4.063	4.131	7,002,410	4.0839	0.42%
1999-07-02	0	11.95	11.90	11.95	11.60	12.00	3,973,206	47,251,540	11.893	4.063	4.046	4.063	3.944	4.080	11,685,014	4.0438	2.14%
1999-06-30	0	11.70	11.70	11.75	11.70	11.90	1,002,815	11,791,296	11.758	3.978	3.978	3.995	3.978	4.046	2,949,232	3.9981	-0.85%
1999-06-29	0	11.80	11.80	11.85	11.70	11.90	966,447	11,425,991	11.823	4.012	4.012	4.029	3.978	4.046	2,842,276	4.0200	0.00%
1999-06-28	0	11.80	11.75	11.85	11.70	12.00	458,495	5,429,141	11.841	4.012	3.995	4.029	3.978	4.080	1,348,413	4.0263	0.85%
1999-06-25	0	11.70	11.70	11.75	11.60	11.85	1,708,166	20,051,226	11.738	3.978	3.978	3.995	3.944	4.029	5,023,637	3.9914	-1.68%
1999-06-24	0	11.90	11.90	12.00	11.75	12.20	2,314,876	27,729,337	11.979	4.046	4.046	4.080	3.995	4.148	6,807,943	4.0731	-2.46%
1999-06-23	0	12.20	12.15	12.20	12.10	12.50	2,147,142	26,405,181	12.298	4.148	4.131	4.148	4.114	4.250	6,314,645	4.1816	-1.21%
1999-06-22	0	12.35	12.35	12.40	12.25	12.50	1,651,299	20,318,329	12.304	4.199	4.199	4.216	4.165	4.250	4,856,394	4.1838	0.00%
1999-06-21	0	12.35	12.30	12.35	11.85	12.40	1,279,358	15,491,220	12.109	4.199	4.182	4.199	4.029	4.216	3,762,532	4.1172	4.22%
1999-06-17	0	11.85	11.85	11.90	11.80	12.00	1,060,110	12,585,346	11.872	4.029	4.029	4.046	4.012	4.080	3,117,734	4.0367	2.16%
1999-06-16	0	11.60	11.60	11.70	11.60	11.95	1,766,979	20,835,824	11.792	3.944	3.944	3.978	3.944	4.063	5,196,603	4.0095	-1.69%
1999-06-15	0	11.80	11.75	11.80	11.70	11.90	1,085,000	12,764,850	11.765	4.012	3.995	4.012	3.978	4.046	3,190,935	4.0003	-0.84%
1999-06-14	0	11.90	11.90	11.95	11.80	12.00	1,395,000	16,613,330	11.909	4.046	4.046	4.063	4.012	4.080	4,102,630	4.0494	-0.83%
1999-06-11	0	12.00	12.00	12.05	11.95	12.10	790,162	9,506,395	12.031	4.080	4.080	4.097	4.063	4.114	2,323,830	4.0908	0.42%
1999-06-10	0	11.95	11.95	12.05	11.95	12.50	1,376,238	16,932,404	12.303	4.063	4.063	4.097	4.063	4.250	4,047,452	4.1835	-2.05%
1999-06-09	0	12.20	12.15	12.20	11.65	12.20	764,574	9,139,501	11.954	4.148	4.131	4.148	3.961	4.148	2,248,577	4.0646	2.95%
1999-06-08	0	11.85	11.85	11.90	11.80	12.10	1,731,000	20,613,560	11.908	4.029	4.029	4.046	4.012	4.114	5,090,791	4.0492	0.42%
1999-06-07	0	11.80	11.75	11.85	11.75	12.00	898,192	10,583,965	11.784	4.012	3.995	4.029	3.995	4.080	2,641,541	4.0067	0.43%
1999-06-04	0	11.75	11.60	11.80	11.55	11.85	811,191	9,487,417	11.696	3.995	3.944	4.012	3.927	4.029	2,385,675	3.9768	-0.84%
1999-06-03	0	11.85	11.70	11.85	11.50	11.85	1,478,566	17,245,516	11.664	4.029	3.978	4.029	3.910	4.029	4,348,394	3.9660	1.72%
1999-06-02	0	11.65	11.65	11.70	11.55	11.75	672,769	7,802,929	11.598	3.961	3.961	3.978	3.927	3.995	1,978,582	3.9437	0.43%
1999-06-01	0	11.60	11.60	11.65	11.50	11.70	1,789,000	20,728,400	11.587	3.944	3.944	3.961	3.910	3.978	5,261,366	3.9397	0.87%
1999-05-31	0	11.50	11.50	11.60	11.45	11.60	896,852	10,301,302	11.486	3.910	3.910	3.944	3.893	3.944	2,637,600	3.9056	0.44%
1999-05-28	0	11.45	11.40	11.45	11.30	11.65	905,000	10,310,450	11.393	3.893	3.876	3.893	3.842	3.961	2,661,563	3.8738	-1.72%
1999-05-27	0	11.65	11.60	11.65	11.50	11.85	983,000	11,444,374	11.642	3.961	3.944	3.961	3.910	4.029	2,890,957	3.9587	-0.43%
1999-05-26	0	11.70	11.45	11.50	11.50	11.80	845,538	9,878,947	11.684	3.978	3.893	3.910	3.910	4.012	2,486,688	3.9727	0.43%
1999-05-25	0	11.65	11.65	11.70	11.55	11.75	897,000	10,461,390	11.663	3.961	3.961	3.978	3.927	3.995	2,638,035	3.9656	0.87%
1999-05-24	0	11.55	11.40	11.55	11.25	11.55	902,262	10,250,161	11.361	3.927	3.876	3.927	3.825	3.927	2,653,511	3.8629	2.21%
1999-05-21	0	11.30	11.40	11.55	11.10	11.70	1,386,900	15,971,620	11.516	3.842	3.876	3.927	3.774	3.978	4,078,808	3.9158	-3.42%
1999-05-20	0	11.70	11.65	11.70	11.70	12.00	910,200	10,777,434	11.841	3.978	3.961	3.978	3.978	4.080	2,676,856	4.0262	-0.85%
1999-05-19	0	11.80	11.80	11.85	11.65	11.95	2,790,000	33,001,438	11.828	4.012	4.012	4.029	3.961	4.063	8,205,260	4.0220	-0.42%
1999-05-18	0	11.85	11.85	11.90	11.65	12.00	1,603,312	19,004,943	11.854	4.029	4.029	4.046	3.961	4.080	4,715,266	4.0305	2.16%
1999-05-17	0	11.60	11.55	11.70	11.55	11.80	950,000	11,056,550	11.638	3.944	3.927	3.978	3.927	4.012	2,793,906	3.9574	-2.11%
1999-05-14	0	11.85	11.80	12.00	11.80	12.20	607,100	7,245,760	11.935	4.029	4.012	4.080	4.012	4.148	1,785,453	4.0582	-2.07%
1999-05-13	0	12.10	12.00	12.10	12.00	12.30	552,444	6,756,873	12.231	4.114	4.080	4.114	4.080	4.182	1,624,712	4.1588	-0.82%
1999-05-12	0	12.20	12.15	12.25	12.05	12.35	689,000	8,433,200	12.240	4.148	4.131	4.165	4.097	4.199	2,026,317	4.1618	1.24%
1999-05-11	0	12.05	12.05	12.15	11.90	12.30	1,222,000	14,711,630	12.039	4.097	4.097	4.131	4.046	4.182	3,593,845	4.0936	-0.41%
1999-05-10	0	12.10	12.10	12.15	11.70	12.35	1,717,804	20,559,286	11.968	4.114	4.114	4.131	3.978	4.199	5,051,982	4.0695	-0.82%
1999-05-07	0	12.20	12.20	12.25	12.15	12.70	2,710,000	33,418,800	12.332	4.148	4.148	4.165	4.131	4.318	7,969,984	4.1931	-5.43%
1999-05-06	0	12.90	12.85	12.90	12.50	12.95	3,587,449	45,837,114	12.777	4.386	4.369	4.386	4.250	4.403	10,550,521	4.3445	2.38%
1999-05-05	0	12.60	12.50	12.60	12.45	12.60	2,402,119	30,054,202	12.512	4.284	4.250	4.284	4.233	4.284	7,064,520	4.2542	0.40%
1999-05-04	0	12.55	12.50	12.60	12.40	13.00	3,332,462	41,857,995	12.561	4.267	4.250	4.284	4.216	4.420	9,800,616	4.2710	1.62%
1999-05-03	0	12.35	12.30	12.35	12.00	12.35	3,167,500	38,696,150	12.217	4.199	4.182	4.199	4.080	4.199	9,315,470	4.1540	3.35%
1999-04-30	0	11.95	11.85	11.90	11.60	12.00	2,152,000	25,384,921	11.796	4.063	4.029	4.046	3.944	4.080	6,328,932	4.0109	2.14%
1999-04-29	0	11.70	11.70	11.75	11.15	11.90	2,852,516	32,650,174	11.446	3.978	3.978	3.995	3.791	4.046	8,389,117	3.8920	3.08%
1999-04-28	0	11.35	11.35	11.40	11.30	12.10	2,205,767	25,696,726	11.650	3.859	3.859	3.876	3.842	4.114	6,487,058	3.9612	-4.22%
1999-04-27	0	11.85	11.85	11.90	11.80	12.20	1,527,023	18,333,452	12.006	4.029	4.029	4.046	4.012	4.148	4,490,904	4.0824	-0.42%
1999-04-26	0	11.90	11.80	11.90	11.50	11.95	3,852,005	46,272,398	12.013	4.046	4.012	4.046	3.910	4.063	11,328,568	4.0846	2.32%
1999-04-23	0	11.90	11.90	12.00	11.80	12.80	6,893,249	84,045,588	12.192	3.954	3.954	3.988	3.921	4.254	20,743,373	4.0517	-3.64%
1999-04-22	0	12.35	12.30	12.35	12.25	12.60	3,287,264	40,772,174	12.403	4.104	4.087	4.104	4.071	4.187	9,892,134	4.1217	1.65%
1999-04-21	0	12.15	12.15	12.25	11.80	12.30	1,683,000	20,409,376	12.127	4.038	4.038	4.071	3.921	4.087	5,064,534	4.0299	0.00%
1999-04-20	0	12.15	12.10	12.25	12.05	12.75	1,950,473	24,181,083	12.398	4.038	4.021	4.071	4.004	4.237	5,869,422	4.1198	-2.41%
1999-04-19	0	12.45	12.45	12.50	12.30	13.05	5,794,006	74,668,065	12.887	4.137	4.137	4.154	4.087	4.337	17,435,498	4.2825	-1.19%
1999-04-16	0	12.60	12.55	12.65	12.45	12.65	3,815,357	47,894,473	12.553	4.187	4.171	4.204	4.137	4.204	11,481,288	4.1715	2.02%
1999-04-15	0	12.35	12.30	12.35	11.95	12.35	2,334,565	28,313,664	12.128	4.104	4.087	4.104	3.971	4.104	7,025,244	4.0303	1.65%
1999-04-14	0	12.15	12.15	12.20	12.00	12.85	4,513,558	55,945,374	12.395	4.038	4.038	4.054	3.988	4.270	13,582,335	4.1190	0.83%
1999-04-13	0	12.05	12.00	12.05	11.50	12.20	3,788,667	45,038,986	11.888	4.004	3.988	4.004	3.822	4.054	11,400,971	3.9505	6.64%
1999-04-12	0	11.30	11.25	11.35	10.85	11.40	2,144,035	23,969,104	11.179	3.755	3.738	3.772	3.606	3.788	6,451,895	3.7150	0.89%
1999-04-09	0	11.20	11.15	11.20	10.90	11.20	3,334,118	36,988,977	11.094	3.722	3.705	3.722	3.622	3.722	10,033,129	3.6867	3.70%
1999-04-08	0	10.80	10.80	10.85	10.80	11.20	3,136,894	34,134,214	10.882	3.589	3.589	3.606	3.589	3.722	9,439,636	3.6161	0.00%
1999-04-07	0	10.80	10.75	10.80	10.35	10.90	2,829,700	30,177,610	10.665	3.589	3.572	3.589	3.439	3.622	8,515,219	3.5440	5.37%
1999-04-01	0	10.25	10.20	10.25	9.950	10.25	510,000	5,160,100	10.118	3.406	3.390	3.406	3.306	3.406	1,534,707	3.3623	1.49%
1999-03-31	0	10.10	10.05	10.10	9.950	10.25	891,619	9,025,412	10.122	3.356	3.340	3.356	3.306	3.406	2,683,087	3.3638	-0.98%
1999-03-30	0	10.20	10.15	10.20	9.850	10.30	2,437,500	24,640,971	10.109	3.390	3.373	3.390	3.273	3.423	7,334,999	3.3594	4.08%
1999-03-29	0	9.800	9.750	9.800	9.700	10.20	1,098,500	10,788,000	9.8207	3.257	3.240	3.257	3.223	3.390	3,305,639	3.2635	-3.92%
1999-03-26	0	10.20	10.15	10.20	10.15	10.35	539,500	5,520,710	10.233	3.390	3.373	3.390	3.373	3.439	1,623,480	3.4005	0.49%
1999-03-25	0	10.15	10.20	10.30	10.10	10.30	1,122,000	11,391,823	10.153	3.373	3.390	3.423	3.356	3.423	3,376,356	3.3740	0.50%
1999-03-24	0	10.10	10.05	10.10	9.950	10.15	2,102,750	21,121,298	10.045	3.356	3.340	3.356	3.306	3.373	6,327,659	3.3379	-2.42%
1999-03-23	0	10.35	10.35	10.40	10.15	10.60	1,142,000	11,786,200	10.321	3.439	3.439	3.456	3.373	3.522	3,436,541	3.4297	-0.96%
1999-03-22	0	10.45	10.40	10.55	10.10	10.60	1,887,738	19,785,751	10.481	3.473	3.456	3.506	3.356	3.522	5,680,638	3.4830	2.45%
1999-03-19	0	10.20	10.20	10.35	9.950	10.40	2,028,119	20,437,362	10.077	3.390	3.390	3.439	3.306	3.456	6,103,077	3.3487	4.08%
1999-03-18	0	9.800	9.700	9.800	9.700	10.25	2,335,902	23,468,757	10.047	3.257	3.223	3.257	3.223	3.406	7,029,267	3.3387	-2.97%
1999-03-17	0	10.10	10.10	10.15	10.05	10.70	3,585,000	36,789,984	10.262	3.356	3.356	3.373	3.340	3.556	10,788,090	3.4102	-6.05%
1999-03-16	0	10.75	10.70	10.75	10.60	10.90	5,477,299	58,755,410	10.727	3.572	3.556	3.572	3.522	3.622	16,482,454	3.5647	0.00%
1999-03-15	0	10.75	10.70	10.80	10.10	10.80	3,117,500	33,054,575	10.603	3.572	3.556	3.589	3.356	3.589	9,381,275	3.5235	6.44%
1999-03-12	0	10.10	10.05	10.15	9.950	10.30	1,803,201	18,233,135	10.112	3.356	3.340	3.373	3.306	3.423	5,426,247	3.3602	1.00%
1999-03-11	0	10.00	9.950	10.00	9.850	10.20	1,184,050	11,896,735	10.047	3.323	3.306	3.323	3.273	3.390	3,563,079	3.3389	0.50%
1999-03-10	0	9.950	9.950	10.05	9.950	10.20	1,243,366	12,512,626	10.064	3.306	3.306	3.340	3.306	3.390	3,741,575	3.3442	-0.50%
1999-03-09	0	10.00	9.900	10.00	9.800	10.00	1,195,200	11,883,990	9.9431	3.323	3.290	3.323	3.257	3.323	3,596,632	3.3042	1.01%
1999-03-08	0	9.900	9.850	9.900	9.800	10.05	705,353	6,982,789	9.8997	3.290	3.273	3.290	3.257	3.340	2,122,570	3.2898	1.54%
1999-03-05	0	9.750	9.700	9.800	9.700	9.950	1,625,023	15,949,719	9.8151	3.240	3.223	3.257	3.223	3.306	4,890,068	3.2617	0.52%
1999-03-04	0	9.700	9.700	9.750	9.650	9.850	1,187,500	11,582,600	9.7538	3.223	3.223	3.240	3.207	3.273	3,573,461	3.2413	0.00%
1999-03-03	0	9.700	9.650	9.750	9.550	9.850	2,184,500	21,246,108	9.7258	3.223	3.207	3.240	3.174	3.273	6,573,663	3.2320	-0.51%
1999-03-02	0	9.750	9.650	9.800	9.650	10.15	2,251,000	22,218,350	9.8704	3.240	3.207	3.257	3.207	3.373	6,773,777	3.2801	-1.52%
1999-03-01	0	9.900	9.800	9.900	9.400	10.05	2,243,579	21,992,351	9.8024	3.290	3.257	3.290	3.124	3.340	6,751,446	3.2574	6.45%
1999-02-26	0	9.300	9.300	9.350	9.200	9.350	828,000	7,694,800	9.2932	3.090	3.090	3.107	3.057	3.107	2,491,643	3.0882	1.09%
1999-02-25	0	9.200	9.150	9.200	8.900	9.250	1,195,500	10,785,397	9.0217	3.057	3.041	3.057	2.958	3.074	3,597,535	2.9980	2.79%
1999-02-24	0	8.950	8.950	9.000	8.700	9.100	1,159,223	10,381,780	8.9558	2.974	2.974	2.991	2.891	3.024	3,488,369	2.9761	1.70%
1999-02-23	0	8.800	8.750	8.800	8.700	8.800	916,500	8,024,950	8.7561	2.924	2.908	2.924	2.891	2.924	2,757,959	2.9097	2.33%
1999-02-22	0	8.600	8.600	8.650	8.450	8.650	405,393	3,470,112	8.5599	2.858	2.858	2.874	2.808	2.874	1,219,921	2.8445	0.58%
1999-02-19	0	8.550	8.550	8.600	8.500	9.000	1,827,107	15,640,063	8.5600	2.841	2.841	2.858	2.825	2.991	5,498,186	2.8446	-3.93%
1999-02-15	0	8.900	8.850	8.900	8.800	9.000	461,000	4,090,790	8.8737	2.958	2.941	2.958	2.924	2.991	1,387,255	2.9488	-1.11%
1999-02-12	0	9.000	8.900	9.000	8.700	9.000	1,528,407	13,479,960	8.8196	2.991	2.958	2.991	2.891	2.991	4,599,329	2.9309	3.45%
1999-02-11	0	8.700	8.650	8.700	8.650	8.800	314,000	2,742,250	8.7333	2.891	2.874	2.891	2.874	2.924	944,898	2.9022	1.16%
1999-02-10	0	8.600	8.550	8.750	8.550	8.800	1,242,992	10,736,233	8.6374	2.858	2.841	2.908	2.841	2.924	3,740,449	2.8703	-4.44%
1999-02-09	0	9.000	8.900	9.050	8.550	9.000	414,000	3,613,250	8.7277	2.991	2.958	3.007	2.841	2.991	1,245,821	2.9003	5.88%
1999-02-08	0	8.500	8.500	8.600	8.500	8.700	812,000	7,021,571	8.6473	2.825	2.825	2.858	2.825	2.891	2,443,495	2.8736	-1.16%
1999-02-05	0	8.600	8.600	8.650	8.600	8.950	2,008,500	17,671,650	8.7984	2.858	2.858	2.874	2.858	2.974	6,044,039	2.9238	-4.44%
1999-02-04	0	9.000	8.950	9.000	8.900	9.100	252,000	2,268,962	9.0038	2.991	2.974	2.991	2.958	3.024	758,326	2.9921	0.56%
1999-02-03	0	8.950	8.950	9.000	8.950	9.150	409,000	3,704,950	9.0586	2.974	2.974	2.991	2.974	3.041	1,230,775	3.0103	-1.65%
1999-02-02	0	9.100	9.050	9.100	9.100	9.450	895,400	8,263,918	9.2293	3.024	3.007	3.024	3.024	3.140	2,694,465	3.0670	-2.67%
1999-02-01	0	9.350	9.300	9.350	8.800	9.350	943,000	8,594,000	9.1135	3.107	3.090	3.107	2.924	3.107	2,837,704	3.0285	4.47%
1999-01-29	0	8.950	8.900	9.050	8.800	9.100	1,898,000	17,065,920	8.9915	2.974	2.958	3.007	2.924	3.024	5,711,519	2.9880	-0.56%
1999-01-28	0	9.000	9.000	9.050	8.900	9.450	2,211,002	20,168,518	9.1219	2.991	2.991	3.007	2.958	3.140	6,653,414	3.0313	-5.76%
1999-01-27	0	9.550	9.450	9.550	9.200	9.550	1,916,000	18,038,500	9.4147	3.174	3.140	3.174	3.057	3.174	5,765,685	3.1286	4.37%
1999-01-26	0	9.150	9.100	9.150	8.900	9.200	2,330,789	21,072,287	9.0408	3.041	3.024	3.041	2.958	3.057	7,013,881	3.0044	4.57%
1999-01-25	0	8.750	8.700	8.900	8.450	8.800	3,196,500	27,600,850	8.6347	2.908	2.891	2.958	2.808	2.924	9,619,004	2.8694	-3.31%
1999-01-22	0	9.050	9.050	9.150	9.050	9.800	4,325,000	40,044,190	9.2588	3.007	3.007	3.041	3.007	3.257	13,014,921	3.0768	-9.05%
1999-01-21	0	9.950	9.900	9.950	9.900	10.35	2,107,000	21,253,647	10.087	3.306	3.290	3.306	3.290	3.439	6,340,448	3.3521	-3.40%
1999-01-20	0	10.30	10.30	10.35	10.15	10.85	2,321,000	24,416,618	10.520	3.423	3.423	3.439	3.373	3.606	6,984,423	3.4959	-5.50%
1999-01-19	0	10.90	10.85	10.90	10.80	11.15	1,297,023	14,115,644	10.883	3.622	3.606	3.622	3.589	3.705	3,903,041	3.6166	-2.24%
1999-01-18	0	11.15	11.10	11.20	11.00	11.15	1,159,000	12,771,664	11.020	3.705	3.689	3.722	3.655	3.705	3,487,698	3.6619	3.24%
1999-01-15	0	10.80	10.90	10.95	10.70	10.95	2,958,700	31,939,715	10.795	3.589	3.622	3.639	3.556	3.639	8,903,409	3.5874	-2.70%
1999-01-14	0	11.10	11.15	11.20	10.65	11.30	2,457,000	26,903,750	10.950	3.689	3.705	3.722	3.539	3.755	7,393,679	3.6388	-2.63%
1999-01-13	0	11.40	11.40	11.45	11.10	11.70	2,332,769	26,510,432	11.364	3.788	3.788	3.805	3.689	3.888	7,019,839	3.7765	-4.60%
1999-01-12	0	11.95	11.95	12.00	11.70	12.30	1,068,205	12,856,349	12.035	3.971	3.971	3.988	3.888	4.087	3,214,475	3.9995	-3.63%
1999-01-11	0	12.40	12.30	12.40	12.20	12.65	1,334,963	16,595,310	12.431	4.121	4.087	4.121	4.054	4.204	4,017,211	4.1311	0.00%
1999-01-08	0	12.40	12.35	12.40	12.10	12.40	2,708,795	33,415,598	12.336	4.121	4.104	4.121	4.021	4.121	8,151,388	4.0994	0.00%
1999-01-07	0	12.40	12.35	12.40	12.10	12.40	2,793,349	34,430,865	12.326	4.121	4.104	4.121	4.021	4.121	8,405,830	4.0961	4.20%
1999-01-06	0	11.90	11.90	11.95	11.55	11.90	578,000	6,775,550	11.722	3.954	3.954	3.971	3.838	3.954	1,739,335	3.8955	4.39%
1999-01-05	0	11.40	11.35	11.40	11.30	11.50	680,000	7,759,050	11.410	3.788	3.772	3.788	3.755	3.822	2,046,277	3.7918	0.00%
1999-01-04	0	11.40	11.40	11.45	11.40	11.45	1,223,000	13,958,200	11.413	3.788	3.788	3.805	3.788	3.805	3,680,289	3.7927	-1.30%
1998-12-31	0	11.55	11.50	11.55	11.50	11.55	289,000	3,332,170	11.530	3.838	3.822	3.838	3.822	3.838	869,668	3.8315	-0.86%
1998-12-30	0	11.65	11.60	11.65	11.40	11.65	517,000	5,954,950	11.518	3.871	3.855	3.871	3.788	3.871	1,555,772	3.8276	1.30%
1998-12-29	0	11.50	11.45	11.55	11.40	11.55	475,060	5,450,541	11.473	3.822	3.805	3.838	3.788	3.838	1,429,565	3.8127	0.00%
1998-12-28	0	11.50	11.50	11.55	11.20	11.55	318,322	3,641,846	11.441	3.822	3.822	3.838	3.722	3.838	957,904	3.8019	0.88%
1998-12-24	0	11.40	11.25	11.30	11.25	11.65	961,000	11,048,350	11.497	3.788	3.738	3.755	3.738	3.871	2,891,870	3.8205	-2.98%
1998-12-23	0	11.75	11.75	11.80	11.45	11.75	522,000	6,051,200	11.592	3.905	3.905	3.921	3.805	3.905	1,570,818	3.8523	0.00%
1998-12-22	0	11.75	11.70	11.80	11.70	11.85	1,267,000	14,912,550	11.770	3.905	3.888	3.921	3.888	3.938	3,812,695	3.9113	-1.26%
1998-12-21	0	11.90	11.80	11.90	11.65	11.95	3,309,293	39,126,030	11.823	3.954	3.921	3.954	3.871	3.971	9,958,424	3.9289	2.59%
1998-12-18	0	11.60	11.60	11.65	11.55	11.80	625,756	7,257,293	11.598	3.855	3.855	3.871	3.838	3.921	1,883,044	3.8540	-0.43%
1998-12-17	0	11.65	11.65	11.70	11.20	11.70	1,268,000	14,533,810	11.462	3.871	3.871	3.888	3.722	3.888	3,815,704	3.8089	0.00%
1998-12-16	0	11.65	11.60	11.65	11.35	11.65	1,248,873	14,398,671	11.529	3.871	3.855	3.871	3.772	3.871	3,758,146	3.8313	0.00%
1998-12-15	0	11.65	11.55	11.65	10.95	11.80	1,986,634	22,814,920	11.484	3.871	3.838	3.871	3.639	3.921	5,978,239	3.8163	5.91%
1998-12-14	0	11.00	11.00	11.05	10.80	11.05	713,000	7,801,300	10.942	3.655	3.655	3.672	3.589	3.672	2,145,581	3.6360	-3.51%
1998-12-11	0	11.40	11.35	11.40	11.25	11.70	2,249,159	25,718,615	11.435	3.788	3.772	3.788	3.738	3.888	6,768,237	3.7999	-2.15%
1998-12-10	0	11.65	11.65	11.70	11.60	11.80	2,441,000	28,467,000	11.662	3.871	3.871	3.888	3.855	3.921	7,345,531	3.8754	0.00%
1998-12-09	0	11.65	11.60	11.65	11.40	11.65	2,292,000	26,516,367	11.569	3.871	3.855	3.871	3.788	3.871	6,897,156	3.8445	-0.85%
1998-12-08	0	11.75	11.70	11.75	11.50	11.75	1,821,982	21,247,198	11.662	3.905	3.888	3.905	3.822	3.905	5,482,763	3.8753	0.43%
1998-12-07	0	11.70	11.65	11.75	11.50	11.75	2,541,211	29,594,555	11.646	3.888	3.871	3.905	3.822	3.905	7,647,089	3.8700	6.85%
1998-12-04	0	10.95	10.85	10.95	10.70	11.10	1,768,000	19,251,700	10.889	3.639	3.606	3.639	3.556	3.689	5,320,319	3.6185	2.34%
1998-12-03	0	10.70	10.70	10.90	10.35	11.00	2,114,000	22,442,232	10.616	3.556	3.556	3.622	3.439	3.655	6,361,513	3.5278	0.94%
1998-12-02	0	10.60	10.70	10.85	10.40	11.05	3,048,264	33,097,538	10.858	3.522	3.556	3.606	3.456	3.672	9,172,928	3.6082	1.92%
1998-12-01	0	10.40	10.40	10.50	10.40	11.10	4,298,321	46,838,843	10.897	3.456	3.456	3.489	3.456	3.689	12,934,637	3.6212	-7.96%
1998-11-30	0	11.30	11.25	11.30	11.25	12.00	2,323,246	26,952,119	11.601	3.755	3.738	3.755	3.738	3.988	6,991,182	3.8552	-7.76%
1998-11-27	0	12.25	12.15	12.25	12.00	12.35	2,507,146	30,492,612	12.162	4.071	4.038	4.071	3.988	4.104	7,544,579	4.0417	-0.81%
1998-11-26	0	12.35	12.30	12.35	12.10	12.40	2,119,656	25,913,632	12.225	4.104	4.087	4.104	4.021	4.121	6,378,533	4.0626	-0.40%
1998-11-25	0	12.40	12.25	12.40	12.15	12.70	4,152,414	51,665,464	12.442	4.121	4.071	4.121	4.038	4.220	12,495,570	4.1347	1.22%
1998-11-24	0	12.25	12.25	12.40	12.20	12.95	5,679,607	71,324,734	12.558	4.071	4.071	4.121	4.054	4.303	17,091,245	4.1732	-1.21%
1998-11-23	0	12.40	12.35	12.40	11.50	12.45	8,115,107	98,196,558	12.100	4.121	4.104	4.121	3.822	4.137	24,420,225	4.0211	9.73%
1998-11-20	0	11.30	11.25	11.30	10.80	11.35	7,725,808	86,297,005	11.170	3.755	3.738	3.755	3.589	3.772	23,248,735	3.7119	7.62%
1998-11-19	0	10.50	10.50	10.55	10.35	10.55	2,632,004	27,530,922	10.460	3.489	3.489	3.506	3.439	3.506	7,920,306	3.4760	1.94%
1998-11-18	0	10.30	10.25	10.30	10.00	10.50	4,282,000	43,952,458	10.264	3.423	3.406	3.423	3.323	3.489	12,885,524	3.4110	4.57%
1998-11-17	0	9.850	9.800	9.900	9.550	10.00	2,570,058	25,283,510	9.8377	3.273	3.257	3.290	3.174	3.323	7,733,896	3.2692	0.00%
1998-11-16	0	9.850	9.800	9.850	9.400	9.900	3,921,000	38,088,578	9.7140	3.273	3.257	3.273	3.124	3.290	11,799,192	3.2281	5.35%
1998-11-13	0	9.350	9.300	9.400	9.100	9.400	1,338,000	12,473,914	9.3228	3.107	3.090	3.124	3.024	3.124	4,026,350	3.0981	1.63%
1998-11-12	0	9.200	9.150	9.200	9.150	9.750	3,385,277	31,863,996	9.4125	3.057	3.041	3.057	3.041	3.240	10,187,078	3.1279	-3.16%
1998-11-11	0	9.500	9.500	9.550	8.850	9.550	6,369,000	58,630,620	9.2056	3.157	3.157	3.174	2.941	3.174	19,165,787	3.0591	6.15%
1998-11-10	0	8.950	8.900	8.950	8.900	9.500	3,807,000	34,701,291	9.1151	2.974	2.958	2.974	2.958	3.157	11,456,139	3.0291	-6.77%
1998-11-09	0	9.600	9.550	9.600	9.550	10.05	1,793,000	17,498,190	9.7592	3.190	3.174	3.190	3.174	3.340	5,395,550	3.2431	-4.00%
1998-11-06	0	10.00	9.950	10.00	9.900	10.40	2,672,284	27,240,840	10.194	3.323	3.306	3.323	3.290	3.456	8,041,518	3.3875	-2.44%
1998-11-05	0	10.25	10.20	10.25	10.20	11.00	3,083,000	32,716,543	10.612	3.406	3.390	3.406	3.390	3.655	9,277,457	3.5265	-3.76%
1998-11-04	0	10.65	10.55	10.60	9.600	10.65	5,755,215	58,226,884	10.117	3.539	3.506	3.522	3.190	3.539	17,318,767	3.3621	9.79%
1998-11-03	0	9.700	9.700	9.750	9.650	10.00	5,265,000	51,556,661	9.7923	3.223	3.223	3.240	3.207	3.323	15,843,597	3.2541	1.04%
1998-11-02	0	9.600	9.550	9.600	9.500	9.750	3,400,110	32,669,923	9.6085	3.190	3.174	3.190	3.157	3.240	10,231,714	3.1930	1.59%
1998-10-30	0	9.450	9.400	9.500	9.050	9.900	6,875,762	65,266,737	9.4923	3.140	3.124	3.157	3.007	3.290	20,690,751	3.1544	4.42%
1998-10-29	0	9.050	8.900	9.050	8.600	9.100	3,437,000	30,696,200	8.9311	3.007	2.958	3.007	2.858	3.024	10,342,724	2.9679	1.12%
1998-10-27	0	8.950	8.950	9.000	8.850	9.000	2,562,000	22,916,260	8.9447	2.974	2.974	2.991	2.941	2.991	7,709,648	2.9724	1.70%
1998-10-26	0	8.800	8.750	8.850	8.800	9.150	2,077,000	18,515,098	8.9143	2.924	2.908	2.941	2.924	3.041	6,250,171	2.9623	-3.30%
1998-10-23	0	9.100	9.200	9.300	8.700	9.200	4,777,026	42,584,657	8.9145	3.024	3.057	3.090	2.891	3.057	14,375,171	2.9624	-0.55%
1998-10-22	0	9.150	9.100	9.200	9.050	9.450	3,025,401	27,789,720	9.1855	3.041	3.024	3.057	3.007	3.140	9,104,128	3.0524	-2.14%
1998-10-21	0	9.350	9.300	9.350	8.900	9.400	5,059,596	46,234,998	9.1381	3.107	3.090	3.107	2.958	3.124	15,225,489	3.0367	5.65%
1998-10-20	0	8.850	8.850	8.900	8.850	9.250	2,431,005	21,923,182	9.0182	2.941	2.941	2.958	2.941	3.074	7,315,454	2.9968	0.00%
1998-10-19	0	8.850	8.850	8.950	8.700	9.300	4,559,779	41,041,996	9.0009	2.941	2.941	2.974	2.891	3.090	13,721,425	2.9911	-3.80%
1998-10-16	0	9.200	9.100	9.150	8.400	9.400	15,633,404	137,804,903	8.8148	3.057	3.024	3.041	2.791	3.124	47,044,512	2.9292	17.95%
1998-10-15	0	7.800	7.750	7.850	7.150	7.800	3,989,000	30,149,250	7.5581	2.592	2.575	2.609	2.376	2.592	12,003,819	2.5116	8.33%
1998-10-14	0	7.200	7.100	7.200	6.750	7.300	4,504,179	32,271,458	7.1648	2.393	2.359	2.393	2.243	2.426	13,554,112	2.3809	3.60%
1998-10-13	0	7.050	7.050	7.100	6.800	7.100	3,071,600	21,331,050	6.9446	2.310	2.310	2.326	2.228	2.326	9,376,146	2.2750	2.92%
1998-10-12	0	6.850	6.800	6.950	6.300	6.950	8,058,000	53,402,520	6.6273	2.244	2.228	2.277	2.064	2.277	24,597,275	2.1711	8.73%
1998-10-09	0	6.300	6.350	6.400	5.650	6.350	5,530,000	33,262,000	6.0148	2.064	2.080	2.097	1.851	2.080	16,880,483	1.9704	12.50%
1998-10-08	0	5.600	5.550	5.650	5.300	5.700	2,654,000	14,778,250	5.5683	1.835	1.818	1.851	1.736	1.867	8,101,411	1.8242	4.67%
1998-10-07	0	5.350	5.350	5.400	5.350	5.500	1,185,918	6,394,425	5.3920	1.753	1.753	1.769	1.753	1.802	3,620,048	1.7664	0.94%
1998-10-05	0	5.300	5.300	5.350	5.250	5.350	933,000	4,936,900	5.2914	1.736	1.736	1.753	1.720	1.753	2,848,009	1.7335	-0.93%
1998-09-30	0	5.350	5.350	5.400	5.200	5.450	1,332,000	7,093,500	5.3255	1.753	1.753	1.769	1.704	1.785	4,065,968	1.7446	2.88%
1998-09-29	0	5.200	5.200	5.250	5.150	5.400	3,431,220	18,088,948	5.2719	1.704	1.704	1.720	1.687	1.769	10,473,897	1.7271	-1.89%
1998-09-28	0	5.300	5.300	5.350	5.250	5.400	3,160,000	16,853,550	5.3334	1.736	1.736	1.753	1.720	1.769	9,645,990	1.7472	0.95%
1998-09-25	0	5.250	5.250	5.300	5.050	5.350	2,927,000	15,131,100	5.1695	1.720	1.720	1.736	1.654	1.753	8,934,751	1.6935	1.94%
1998-09-24	0	5.150	5.100	5.150	5.100	5.250	2,927,000	15,099,400	5.1587	1.687	1.671	1.687	1.671	1.720	8,934,751	1.6900	3.00%
1998-09-23	0	5.000	4.975	5.000	5.000	5.150	2,053,800	10,333,330	5.0313	1.638	1.630	1.638	1.638	1.687	6,269,283	1.6482	-0.99%
1998-09-22	0	5.050	5.000	5.050	5.000	5.200	2,471,500	12,510,053	5.0617	1.654	1.638	1.654	1.638	1.704	7,544,324	1.6582	3.06%
1998-09-21	0	4.900	4.900	4.925	4.900	5.100	1,815,000	8,987,250	4.9517	1.605	1.605	1.613	1.605	1.671	5,540,339	1.6221	-4.85%
1998-09-18	0	5.150	5.100	5.150	5.100	5.650	7,534,000	40,008,450	5.3104	1.687	1.671	1.687	1.671	1.851	22,997,750	1.7397	-9.65%
1998-09-17	0	5.700	5.650	5.700	5.650	5.900	1,586,000	9,146,600	5.7671	1.867	1.851	1.867	1.851	1.933	4,841,310	1.8893	-3.39%
1998-09-16	0	5.900	5.850	5.900	5.800	5.950	977,000	5,742,350	5.8775	1.933	1.916	1.933	1.900	1.949	2,982,320	1.9255	1.72%
1998-09-15	0	5.800	5.800	5.900	5.800	5.950	2,291,000	13,460,100	5.8752	1.900	1.900	1.933	1.900	1.949	6,993,343	1.9247	0.87%
1998-09-14	0	5.750	5.750	5.800	5.550	5.800	3,210,000	18,224,100	5.6773	1.884	1.884	1.900	1.818	1.900	9,798,616	1.8599	3.60%
1998-09-11	0	5.550	5.550	5.600	5.500	5.700	2,227,101	12,462,960	5.5960	1.818	1.818	1.835	1.802	1.867	6,798,289	1.8332	-5.13%
1998-09-10	0	5.850	5.800	5.850	5.800	6.100	3,077,480	18,386,634	5.9746	1.916	1.900	1.916	1.900	1.998	9,394,095	1.9573	-4.10%
1998-09-09	0	6.100	6.100	6.150	6.050	6.300	2,921,000	17,984,200	6.1569	1.998	1.998	2.015	1.982	2.064	8,916,436	2.0170	0.00%
1998-09-08	0	6.100	6.050	6.100	5.950	6.500	3,315,625	20,642,100	6.2257	1.998	1.982	1.998	1.949	2.129	10,121,040	2.0395	2.52%
1998-09-07	0	5.950	5.950	6.000	5.550	6.200	6,683,000	39,852,400	5.9633	1.949	1.949	1.966	1.818	2.031	20,400,048	1.9535	12.26%
1998-09-04	0	5.300	5.250	5.300	5.150	5.350	925,000	4,882,100	5.2779	1.736	1.720	1.736	1.687	1.753	2,823,589	1.7290	0.95%
1998-09-03	0	5.250	5.150	5.200	5.000	5.250	3,220,500	16,638,550	5.1664	1.720	1.687	1.704	1.638	1.720	9,830,668	1.6925	1.94%
1998-09-02	0	5.150	5.100	5.150	5.100	5.300	1,069,000	5,534,850	5.1776	1.687	1.671	1.687	1.671	1.736	3,263,153	1.6962	1.98%
1998-09-01	0	5.050	5.050	5.200	5.000	5.400	2,501,700	13,108,987	5.2400	1.654	1.654	1.704	1.638	1.769	7,636,511	1.7166	-2.88%
1998-08-31	0	5.200	5.150	5.200	5.000	5.200	1,868,667	9,475,685	5.0708	1.704	1.687	1.704	1.638	1.704	5,704,159	1.6612	-0.95%
1998-08-28	0	5.250	5.250	5.300	5.250	5.300	28,023,366	147,129,151	5.2502	1.720	1.720	1.736	1.720	1.736	85,542,123	1.7200	-1.87%
1998-08-27	0	5.350	5.350	5.400	5.350	5.400	11,459,212	61,318,681	5.3510	1.753	1.753	1.769	1.753	1.769	34,979,571	1.7530	0.00%
1998-08-26	0	5.350	5.350	5.400	5.200	5.500	8,765,333	46,709,673	5.3289	1.753	1.753	1.769	1.704	1.802	26,756,429	1.7457	0.00%
1998-08-25	0	5.350	5.350	5.400	5.100	5.400	8,340,700	43,898,475	5.2632	1.753	1.753	1.769	1.671	1.769	25,460,224	1.7242	3.88%
1998-08-24	0	5.150	5.150	5.200	4.775	5.200	8,625,200	43,596,915	5.0546	1.687	1.687	1.704	1.564	1.704	26,328,669	1.6559	0.98%
1998-08-21	0	5.100	5.100	5.150	5.050	5.200	3,343,000	17,193,444	5.1431	1.671	1.671	1.687	1.654	1.704	10,204,603	1.6849	0.00%
1998-08-20	0	5.100	5.100	5.150	5.000	5.250	4,960,000	25,480,380	5.1372	1.671	1.671	1.687	1.638	1.720	15,140,541	1.6829	0.99%
1998-08-19	0	5.050	5.000	5.050	4.850	5.200	6,283,100	31,424,314	5.0014	1.654	1.638	1.654	1.589	1.704	19,179,342	1.6384	3.06%
1998-08-18	0	4.900	4.875	4.900	4.775	5.050	8,540,950	41,377,240	4.8446	1.605	1.597	1.605	1.564	1.654	26,071,493	1.5871	-1.51%
1998-08-14	0	4.975	4.975	5.100	4.700	5.200	4,805,100	23,900,595	4.9740	1.630	1.630	1.671	1.540	1.704	14,667,705	1.6295	5.29%
1998-08-13	0	4.725	4.700	4.725	4.675	4.875	3,269,000	15,501,306	4.7419	1.548	1.540	1.548	1.532	1.597	9,978,716	1.5534	-3.08%
1998-08-12	0	4.875	4.850	4.875	4.775	5.050	1,780,002	8,787,331	4.9367	1.597	1.589	1.597	1.564	1.654	5,433,507	1.6172	-2.50%
1998-08-11	0	5.000	5.000	5.050	4.975	5.350	3,856,000	19,481,204	5.0522	1.638	1.638	1.654	1.630	1.753	11,770,550	1.6551	-6.54%
1998-08-10	0	5.350	5.400	5.450	5.250	5.450	1,296,000	6,925,050	5.3434	1.753	1.769	1.785	1.720	1.785	3,956,077	1.7505	0.94%
1998-08-07	0	5.300	5.300	5.350	5.250	5.950	2,907,000	16,150,850	5.5558	1.736	1.736	1.753	1.720	1.949	8,873,700	1.8201	-10.92%
1998-08-06	0	5.950	5.950	6.000	5.900	6.050	2,493,005	14,970,422	6.0050	1.949	1.949	1.966	1.933	1.982	7,609,969	1.9672	-0.83%
1998-08-05	0	6.000	5.950	6.000	5.900	6.150	2,069,000	12,443,150	6.0141	1.966	1.949	1.966	1.933	2.015	6,315,681	1.9702	-4.00%
1998-08-04	0	6.250	6.150	6.250	6.050	6.250	968,000	5,948,250	6.1449	2.047	2.015	2.047	1.982	2.047	2,954,848	2.0130	2.46%
1998-08-03	0	6.100	6.050	6.100	6.000	6.400	2,165,000	13,357,900	6.1699	1.998	1.982	1.998	1.966	2.097	6,608,724	2.0213	-6.15%
1998-07-31	0	6.500	6.300	6.500	6.200	6.500	715,000	4,531,800	6.3382	2.129	2.064	2.129	2.031	2.129	2,182,558	2.0764	1.56%
1998-07-30	0	6.400	6.400	6.500	6.300	6.550	2,862,000	18,381,850	6.4227	2.097	2.097	2.129	2.064	2.146	8,736,337	2.1041	0.00%
1998-07-29	0	6.400	6.250	6.400	6.300	6.550	1,529,000	9,829,250	6.4285	2.097	2.047	2.097	2.064	2.146	4,667,316	2.1060	0.00%
1998-07-28	0	6.400	6.400	6.450	6.250	6.400	3,667,000	23,355,000	6.3690	2.097	2.097	2.113	2.047	2.097	11,193,622	2.0865	0.00%
1998-07-27	0	6.400	6.400	6.450	6.300	6.500	1,141,000	7,304,640	6.4020	2.097	2.097	2.113	2.064	2.129	3,482,935	2.0973	-1.54%
1998-07-24	0	6.500	6.500	6.550	6.250	6.500	663,000	4,201,400	6.3370	2.129	2.129	2.146	2.047	2.129	2,023,826	2.0760	1.56%
1998-07-23	0	6.400	6.400	6.450	6.300	6.400	1,062,000	6,785,530	6.3894	2.097	2.097	2.113	2.064	2.097	3,241,785	2.0931	-1.54%
1998-07-22	0	6.500	6.500	6.550	6.450	6.700	823,000	5,408,800	6.5721	2.129	2.129	2.146	2.113	2.195	2,512,231	2.1530	-1.52%
1998-07-21	0	6.600	6.550	6.650	6.550	6.750	1,195,601	7,996,596	6.6883	2.162	2.146	2.179	2.146	2.211	3,649,606	2.1911	-1.49%
1998-07-20	0	6.700	6.700	6.750	6.650	6.750	1,007,100	6,740,600	6.6931	2.195	2.195	2.211	2.179	2.211	3,074,201	2.1926	0.00%
1998-07-17	0	6.700	6.600	6.700	6.450	6.850	1,437,500	9,523,598	6.6251	2.195	2.162	2.195	2.113	2.244	4,388,010	2.1704	0.00%
1998-07-16	0	6.700	6.550	6.700	6.300	6.700	2,734,000	17,875,488	6.5382	2.195	2.146	2.195	2.064	2.195	8,345,613	2.1419	5.51%
1998-07-15	0	6.350	6.300	6.350	6.200	6.450	2,210,000	13,958,500	6.3161	2.080	2.064	2.080	2.031	2.113	6,746,088	2.0691	0.79%
1998-07-14	0	6.300	6.300	6.400	6.050	6.350	1,426,025	8,846,045	6.2033	2.064	2.064	2.097	1.982	2.080	4,352,982	2.0322	2.44%
1998-07-13	0	6.150	6.150	6.200	5.950	6.200	1,630,000	9,875,808	6.0588	2.015	2.015	2.031	1.949	2.031	4,975,621	1.9848	0.00%
1998-07-10	0	6.150	6.150	6.200	5.850	6.200	1,611,000	9,821,750	6.0967	2.015	2.015	2.031	1.916	2.031	4,917,623	1.9973	1.65%
1998-07-09	0	6.050	6.000	6.050	6.000	6.450	1,368,000	8,442,100	6.1711	1.982	1.966	1.982	1.966	2.113	4,175,859	2.0216	-6.20%
1998-07-08	0	6.450	6.350	6.450	6.350	6.550	1,428,100	9,204,200	6.4451	2.113	2.080	2.113	2.080	2.146	4,359,316	2.1114	0.00%
1998-07-07	0	6.450	6.450	6.500	6.450	6.750	976,100	6,402,380	6.5591	2.113	2.113	2.129	2.113	2.211	2,979,573	2.1488	-1.53%
1998-07-06	0	6.550	6.550	6.600	6.500	6.600	471,000	3,084,650	6.5492	2.146	2.146	2.162	2.129	2.162	1,437,741	2.1455	-0.76%
1998-07-03	0	6.600	6.600	6.650	6.550	6.700	610,000	4,059,870	6.6555	2.162	2.162	2.179	2.146	2.195	1,862,042	2.1803	-3.65%
1998-07-02	0	6.850	6.800	6.850	6.650	7.000	2,781,900	18,942,310	6.8091	2.244	2.228	2.244	2.179	2.293	8,491,829	2.2307	7.03%
1998-06-30	0	6.400	6.350	6.400	6.350	6.650	941,000	6,085,267	6.4668	2.097	2.080	2.097	2.080	2.179	2,872,429	2.1185	-2.29%
1998-06-29	0	6.550	6.500	6.650	6.400	6.700	2,009,000	13,274,542	6.6075	2.146	2.129	2.179	2.097	2.195	6,132,530	2.1646	-0.76%
1998-06-26	0	6.600	6.500	6.650	6.500	6.800	2,195,000	14,391,300	6.5564	2.162	2.129	2.179	2.129	2.228	6,700,300	2.1479	-2.94%
1998-06-25	0	6.800	6.750	6.800	6.600	6.900	3,042,000	20,455,000	6.7242	2.228	2.211	2.228	2.162	2.260	9,285,792	2.2028	3.82%
1998-06-24	0	6.550	6.550	6.600	6.400	6.600	2,350,000	15,288,750	6.5059	2.146	2.146	2.162	2.097	2.162	7,173,442	2.1313	0.00%
1998-06-23	0	6.550	6.600	6.700	6.450	6.950	1,843,000	12,411,600	6.7345	2.146	2.162	2.195	2.113	2.277	5,625,810	2.2062	-0.76%
1998-06-22	0	6.600	6.600	6.750	6.500	7.050	1,111,803	7,645,209	6.8764	2.162	2.162	2.211	2.129	2.310	3,393,810	2.2527	-9.59%
1998-06-19	0	7.300	7.250	7.300	6.800	7.350	1,975,000	14,038,389	7.1080	2.391	2.375	2.391	2.228	2.408	6,028,744	2.3286	2.82%
1998-06-18	0	7.100	7.100	7.150	7.000	7.500	3,186,909	22,856,251	7.1719	2.326	2.326	2.342	2.293	2.457	9,728,130	2.3495	2.90%
1998-06-17	0	6.900	6.900	6.950	6.550	6.950	2,680,091	17,914,844	6.6844	2.260	2.260	2.277	2.146	2.277	8,181,054	2.1898	8.66%
1998-06-16	0	6.350	6.300	6.350	6.250	6.600	3,296,025	21,067,985	6.3919	2.080	2.064	2.080	2.047	2.162	10,061,210	2.0940	0.79%
1998-06-15	0	6.300	6.250	6.300	6.000	6.450	3,807,000	23,774,429	6.2449	2.064	2.047	2.064	1.966	2.113	11,620,976	2.0458	0.00%
1998-06-12	0	6.300	6.250	6.300	5.950	6.750	5,877,500	38,025,092	6.4696	2.064	2.047	2.064	1.949	2.211	17,941,236	2.1194	4.13%
1998-06-11	0	6.050	6.000	6.050	5.300	6.350	4,439,500	26,648,075	6.0025	1.982	1.966	1.982	1.736	2.080	13,551,700	1.9664	8.04%
1998-06-10	0	5.600	5.600	5.750	5.450	6.100	7,533,000	43,296,650	5.7476	1.835	1.835	1.884	1.785	1.998	22,994,697	1.8829	-12.50%
1998-06-09	0	6.400	6.200	6.400	6.200	6.900	1,801,000	11,556,300	6.4166	2.097	2.031	2.097	2.031	2.260	5,497,604	2.1021	-6.57%
1998-06-08	0	6.850	6.750	6.900	6.650	7.000	2,122,900	14,483,440	6.8225	2.244	2.211	2.260	2.179	2.293	6,480,213	2.2350	-1.44%
1998-06-05	0	6.950	6.900	6.950	6.800	7.500	7,136,136	51,069,269	7.1564	2.277	2.260	2.277	2.228	2.457	21,783,258	2.3444	-4.14%
1998-06-04	0	7.250	7.250	7.300	7.200	7.650	4,962,288	36,988,044	7.4538	2.375	2.375	2.391	2.359	2.506	15,147,525	2.4419	-5.23%
1998-06-03	0	7.650	7.650	7.700	7.300	7.850	1,391,000	10,551,840	7.5858	2.506	2.506	2.522	2.391	2.572	4,246,067	2.4851	3.38%
1998-06-02	0	7.400	7.400	7.450	7.200	7.500	3,218,000	23,553,266	7.3192	2.424	2.424	2.441	2.359	2.457	9,823,037	2.3978	-0.67%
1998-06-01	0	7.450	7.300	7.450	7.300	8.000	3,203,500	24,200,259	7.5543	2.441	2.391	2.441	2.391	2.621	9,778,775	2.4748	-5.70%
1998-05-29	0	7.900	7.850	7.950	7.700	8.000	1,624,000	12,798,196	7.8807	2.588	2.572	2.604	2.522	2.621	4,957,306	2.5817	0.00%
1998-05-28	0	7.900	7.850	7.900	7.850	8.200	3,510,596	28,275,558	8.0543	2.588	2.572	2.588	2.572	2.686	10,716,194	2.6386	-4.24%
1998-05-27	0	8.250	8.250	8.300	8.100	8.950	5,995,000	50,211,400	8.3755	2.703	2.703	2.719	2.654	2.932	18,299,908	2.7438	-9.34%
1998-05-26	0	9.100	9.100	9.150	9.000	9.550	2,925,000	26,815,450	9.1677	2.981	2.981	2.998	2.948	3.129	8,928,646	3.0033	-4.71%
1998-05-25	0	9.550	9.550	9.600	9.500	9.900	2,791,000	26,745,800	9.5829	3.129	3.129	3.145	3.112	3.243	8,519,607	3.1393	-3.54%
1998-05-22	0	9.900	9.900	10.00	9.800	10.30	1,018,000	10,186,425	10.006	3.243	3.243	3.276	3.210	3.374	3,107,474	3.2780	-4.35%
1998-05-21	0	10.35	10.25	10.35	9.950	10.40	1,043,500	10,558,850	10.119	3.391	3.358	3.391	3.260	3.407	3,185,313	3.3149	3.50%
1998-05-20	0	10.00	10.00	10.05	9.550	10.05	1,160,300	11,383,662	9.8110	3.276	3.276	3.292	3.129	3.292	3,541,849	3.2140	2.04%
1998-05-19	0	9.800	9.800	9.850	9.600	10.00	741,000	7,241,050	9.7720	3.210	3.210	3.227	3.145	3.276	2,261,924	3.2013	-2.97%
1998-05-18	0	10.10	10.05	10.15	10.00	10.15	416,500	4,193,044	10.067	3.309	3.292	3.325	3.276	3.325	1,271,378	3.2980	-0.49%
1998-05-15	0	10.15	10.10	10.20	10.00	10.30	723,000	7,294,880	10.090	3.325	3.309	3.341	3.276	3.374	2,206,978	3.3054	-0.49%
1998-05-14	0	10.20	10.20	10.25	9.850	10.20	2,127,357	21,240,281	9.9844	3.341	3.341	3.358	3.227	3.341	6,493,818	3.2708	2.00%
1998-05-13	0	10.00	10.00	10.05	10.00	10.15	1,664,700	16,751,670	10.063	3.276	3.276	3.292	3.276	3.325	5,081,544	3.2966	-1.96%
1998-05-12	0	10.20	10.25	10.30	10.15	10.30	1,506,000	15,365,400	10.203	3.341	3.358	3.374	3.325	3.374	4,597,108	3.3424	-1.92%
1998-05-11	0	10.40	10.35	10.50	10.10	10.50	1,816,000	18,700,250	10.297	3.407	3.391	3.440	3.309	3.440	5,543,392	3.3734	-0.48%
1998-05-08	0	10.45	10.40	10.50	10.25	10.50	1,533,289	15,907,699	10.375	3.423	3.407	3.440	3.358	3.440	4,680,408	3.3988	0.97%
1998-05-07	0	10.35	10.35	10.40	10.05	10.45	3,494,400	35,617,150	10.193	3.391	3.391	3.407	3.292	3.423	10,666,756	3.3391	-1.90%
1998-05-06	0	10.55	10.55	10.60	10.45	10.65	1,986,500	20,905,650	10.524	3.456	3.456	3.473	3.423	3.489	6,063,848	3.4476	-1.86%
1998-05-05	0	10.75	10.70	10.75	10.70	11.40	2,097,505	23,068,825	10.998	3.522	3.505	3.522	3.505	3.735	6,402,694	3.6030	-6.11%
1998-05-04	0	11.45	11.40	11.45	11.30	11.45	1,534,000	17,440,450	11.369	3.751	3.735	3.751	3.702	3.751	4,682,579	3.7245	1.33%
1998-05-01	0	11.30	11.30	11.40	11.15	11.45	2,037,205	22,923,936	11.253	3.702	3.702	3.735	3.653	3.751	6,218,626	3.6863	2.73%
1998-04-30	0	11.00	10.95	11.00	11.00	11.70	2,897,000	32,442,353	11.199	3.604	3.587	3.604	3.604	3.833	8,843,175	3.6686	-5.98%
1998-04-29	0	11.70	11.70	11.75	11.50	11.90	3,232,000	37,598,570	11.633	3.833	3.833	3.849	3.767	3.898	9,865,772	3.8110	-2.09%
1998-04-28	0	11.95	11.90	11.95	11.60	12.05	2,065,000	24,544,150	11.886	3.915	3.898	3.915	3.800	3.948	6,303,471	3.8938	-0.42%
1998-04-27	0	12.00	12.00	12.10	11.95	12.30	1,536,000	18,540,192	12.070	3.931	3.931	3.964	3.915	4.029	4,688,684	3.9542	-4.00%
1998-04-24	0	12.50	12.50	12.55	12.15	12.55	1,956,000	24,236,350	12.391	4.095	4.095	4.111	3.980	4.111	5,970,746	4.0592	1.21%
1998-04-23	0	12.35	12.25	12.40	12.10	12.40	1,043,100	12,736,490	12.210	4.046	4.013	4.062	3.964	4.062	3,184,092	4.0000	0.41%
1998-04-22	0	12.30	12.30	12.35	12.15	12.30	2,294,025	28,140,400	12.267	4.029	4.029	4.046	3.980	4.029	7,002,577	4.0186	0.00%
1998-04-21	0	12.30	12.30	12.35	12.30	12.35	2,405,000	29,581,820	12.300	4.029	4.029	4.046	4.029	4.046	7,341,331	4.0295	0.00%
1998-04-20	0	12.30	12.30	12.35	12.20	12.30	2,455,000	30,184,568	12.295	4.029	4.029	4.046	3.997	4.029	7,493,957	4.0279	1.09%
1998-04-17	0	12.75	12.75	12.80	12.20	12.80	3,245,000	40,920,500	12.610	3.986	3.986	4.002	3.814	4.002	10,380,090	3.9422	1.59%
1998-04-16	0	12.55	12.50	12.60	12.45	12.60	4,979,000	62,340,720	12.521	3.923	3.908	3.939	3.892	3.939	15,926,800	3.9142	0.00%
1998-04-15	0	12.55	12.50	12.55	12.45	12.65	2,405,000	30,300,500	12.599	3.923	3.908	3.923	3.892	3.955	7,693,102	3.9387	-0.79%
1998-04-14	0	12.65	12.65	12.70	12.55	12.75	2,112,000	26,654,050	12.620	3.955	3.955	3.970	3.923	3.986	6,755,855	3.9453	0.80%
1998-04-09	0	12.55	12.50	12.60	12.30	12.60	1,503,000	18,767,050	12.486	3.923	3.908	3.939	3.845	3.939	4,807,789	3.9035	0.80%
1998-04-08	0	12.45	12.45	12.50	12.40	12.50	1,303,000	16,228,321	12.455	3.892	3.892	3.908	3.876	3.908	4,168,030	3.8935	0.40%
1998-04-07	0	12.40	12.35	12.40	12.30	12.55	1,499,600	18,665,080	12.447	3.876	3.861	3.876	3.845	3.923	4,796,913	3.8911	0.81%
1998-04-03	0	12.30	12.25	12.30	12.20	12.35	1,735,000	21,260,477	12.254	3.845	3.830	3.845	3.814	3.861	5,549,909	3.8308	0.00%
1998-04-02	0	12.30	12.25	12.30	12.25	12.50	5,117,015	63,359,032	12.382	3.845	3.830	3.845	3.830	3.908	16,368,282	3.8708	-1.99%
1998-04-01	0	12.55	12.50	12.55	12.45	12.55	2,374,000	29,677,672	12.501	3.923	3.908	3.923	3.892	3.923	7,593,939	3.9081	0.40%
1998-03-31	0	12.50	12.45	12.50	12.45	12.55	6,411,653	79,996,617	12.477	3.908	3.892	3.908	3.892	3.923	20,509,563	3.9005	0.00%
1998-03-30	0	12.50	12.50	12.55	12.50	12.70	4,029,000	50,588,350	12.556	3.908	3.908	3.923	3.908	3.970	12,887,945	3.9252	0.00%
1998-03-27	0	12.50	12.50	12.55	12.50	12.60	2,178,057	27,317,090	12.542	3.908	3.908	3.923	3.908	3.939	6,967,158	3.9208	0.00%
1998-03-26	0	12.50	12.50	12.60	12.50	12.75	2,917,699	36,616,193	12.550	3.908	3.908	3.939	3.908	3.986	9,333,121	3.9233	-0.40%
1998-03-25	0	12.55	12.55	12.60	12.50	12.90	3,620,000	45,960,650	12.696	3.923	3.923	3.939	3.908	4.033	11,579,638	3.9691	-0.40%
1998-03-24	0	12.60	12.55	12.60	12.50	12.60	2,200,000	27,627,250	12.558	3.939	3.923	3.939	3.908	3.939	7,037,349	3.9258	0.00%
1998-03-23	0	12.60	12.55	12.60	12.55	12.65	2,179,413	27,483,977	12.611	3.939	3.923	3.939	3.923	3.955	6,971,495	3.9423	0.00%
1998-03-20	0	12.60	12.55	12.60	12.55	12.70	2,650,200	33,467,410	12.628	3.939	3.923	3.939	3.923	3.970	8,477,446	3.9478	0.40%
1998-03-19	0	12.55	12.50	12.55	12.40	12.65	5,062,000	63,193,559	12.484	3.923	3.908	3.923	3.876	3.955	16,192,300	3.9027	0.80%
1998-03-18	0	12.45	12.40	12.45	12.30	12.50	5,039,250	62,597,743	12.422	3.892	3.876	3.892	3.845	3.908	16,119,527	3.8833	0.00%
1998-03-17	0	12.45	12.40	12.50	12.35	12.70	4,561,900	57,011,100	12.497	3.892	3.876	3.908	3.861	3.970	14,592,583	3.9069	-1.19%
1998-03-16	0	12.60	12.55	12.60	12.40	12.65	2,280,000	28,628,800	12.556	3.939	3.923	3.939	3.876	3.955	7,293,252	3.9254	-0.40%
1998-03-13	0	12.65	12.65	12.70	12.25	12.65	2,592,100	32,491,780	12.535	3.955	3.955	3.970	3.830	3.955	8,291,596	3.9186	1.20%
1998-03-12	0	12.50	12.50	12.55	12.15	12.80	7,574,000	95,164,550	12.565	3.908	3.908	3.923	3.798	4.002	24,227,673	3.9279	-3.85%
1998-03-11	0	13.00	12.95	13.00	12.95	13.55	3,282,300	43,159,170	13.149	4.064	4.048	4.064	4.048	4.236	10,499,405	4.1106	-2.99%
1998-03-10	0	13.40	13.40	13.45	13.35	13.50	980,000	13,146,650	13.415	4.189	4.189	4.205	4.173	4.220	3,134,819	4.1938	0.00%
1998-03-09	0	13.40	13.35	13.40	13.00	13.40	1,301,001	17,191,561	13.214	4.189	4.173	4.189	4.064	4.189	4,161,635	4.1310	1.52%
1998-03-06	0	13.20	13.20	13.25	13.00	13.30	2,701,960	35,678,888	13.205	4.127	4.127	4.142	4.064	4.158	8,643,016	4.1281	-0.75%
1998-03-05	0	13.30	13.20	13.35	13.10	13.70	4,163,700	56,127,310	13.480	4.158	4.127	4.173	4.095	4.283	13,318,823	4.2141	-5.34%
1998-03-04	0	14.05	14.00	14.05	13.80	14.45	3,340,000	46,838,250	14.023	4.392	4.377	4.392	4.314	4.517	10,683,975	4.3840	-2.43%
1998-03-03	0	14.40	14.35	14.40	14.10	14.50	2,898,000	41,353,050	14.270	4.502	4.486	4.502	4.408	4.533	9,270,108	4.4609	1.41%
1998-03-02	0	14.20	14.00	14.20	14.00	15.00	3,318,000	48,619,730	14.653	4.439	4.377	4.439	4.377	4.689	10,613,602	4.5809	-3.73%
1998-02-27	0	14.75	14.50	14.80	13.85	14.80	3,710,000	52,676,764	14.199	4.611	4.533	4.627	4.330	4.627	11,867,529	4.4387	5.36%
1998-02-26	0	14.00	14.00	14.10	13.75	14.25	3,097,000	43,495,744	14.044	4.377	4.377	4.408	4.298	4.455	9,906,668	4.3906	2.94%
1998-02-25	0	13.60	13.55	13.60	13.40	13.60	825,000	11,179,200	13.551	4.252	4.236	4.252	4.189	4.252	2,639,006	4.2361	0.37%
1998-02-24	0	13.55	13.55	13.60	13.00	13.55	1,452,000	19,327,414	13.311	4.236	4.236	4.252	4.064	4.236	4,644,650	4.1612	1.50%
1998-02-23	0	13.35	13.35	13.40	13.35	13.80	2,495,978	33,531,884	13.434	4.173	4.173	4.189	4.173	4.314	7,984,122	4.1998	-1.11%
1998-02-20	0	13.50	13.60	13.65	13.35	13.90	1,729,000	23,558,507	13.626	4.220	4.252	4.267	4.173	4.345	5,530,716	4.2596	-3.57%
1998-02-19	0	14.00	14.00	14.10	14.00	14.90	2,705,000	38,712,783	14.312	4.377	4.377	4.408	4.377	4.658	8,652,740	4.4740	-1.75%
1998-02-18	0	14.25	14.20	14.25	13.95	14.30	1,878,000	26,522,500	14.123	4.455	4.439	4.455	4.361	4.470	6,007,337	4.4150	1.79%
1998-02-17	0	14.00	13.95	14.05	13.95	14.25	2,360,000	33,365,010	14.138	4.377	4.361	4.392	4.361	4.455	7,549,156	4.4197	-0.71%
1998-02-16	0	14.10	14.10	14.15	13.95	14.60	3,383,000	49,307,580	14.575	4.408	4.408	4.424	4.361	4.564	10,821,523	4.5564	-6.31%
1998-02-13	0	15.05	15.00	15.05	14.70	15.50	3,407,600	51,242,960	15.038	4.705	4.689	4.705	4.595	4.846	10,900,214	4.7011	-4.44%
1998-02-12	0	15.75	15.75	16.00	15.20	15.85	1,941,200	30,237,240	15.577	4.924	4.924	5.002	4.752	4.955	6,209,501	4.8695	1.61%
1998-02-11	0	15.50	15.50	15.60	15.30	16.20	1,215,005	19,294,229	15.880	4.846	4.846	4.877	4.783	5.064	3,886,552	4.9644	-0.64%
1998-02-10	0	15.60	15.40	15.60	14.90	15.90	999,000	15,342,816	15.358	4.877	4.814	4.877	4.658	4.971	3,195,596	4.8012	-0.64%
1998-02-09	0	15.70	15.65	15.85	15.55	16.10	1,096,943	17,379,002	15.843	4.908	4.892	4.955	4.861	5.033	3,508,896	4.9528	2.28%
1998-02-06	0	15.35	15.30	15.35	15.25	15.75	1,756,000	27,220,229	15.501	4.799	4.783	4.799	4.767	4.924	5,617,084	4.8460	0.66%
1998-02-05	0	15.25	15.10	15.25	14.80	15.25	730,000	10,985,903	15.049	4.767	4.721	4.767	4.627	4.767	2,335,120	4.7046	0.99%
1998-02-04	0	15.10	15.05	15.10	14.90	15.50	1,709,000	26,079,680	15.260	4.721	4.705	4.721	4.658	4.846	5,466,741	4.7706	-3.82%
1998-02-03	0	15.70	15.40	15.50	15.50	16.20	2,360,000	37,175,650	15.752	4.908	4.814	4.846	4.846	5.064	7,549,156	4.9245	-2.79%
1998-02-02	0	16.15	15.85	15.90	13.55	16.60	5,186,160	78,763,242	15.187	5.049	4.955	4.971	4.236	5.189	16,589,462	4.7478	24.23%
1998-01-27	0	13.00	12.90	13.00	12.90	13.30	2,432,000	31,779,412	13.067	4.064	4.033	4.064	4.033	4.158	7,779,469	4.0850	0.00%
1998-01-26	0	13.00	12.95	13.00	12.80	13.60	6,615,000	86,107,464	13.017	4.064	4.048	4.064	4.002	4.252	21,160,029	4.0693	1.96%
1998-01-23	0	12.75	12.65	12.80	12.50	13.30	6,621,000	85,484,356	12.911	3.986	3.955	4.002	3.908	4.158	21,179,221	4.0362	-4.14%
1998-01-22	0	13.30	13.25	13.30	12.75	13.30	5,614,000	73,717,100	13.131	4.158	4.142	4.158	3.986	4.158	17,958,035	4.1050	1.14%
1998-01-21	0	13.15	13.10	13.20	13.15	14.10	6,160,000	83,274,080	13.519	4.111	4.095	4.127	4.111	4.408	19,704,577	4.2261	-3.31%
1998-01-20	0	13.60	13.55	13.60	12.75	14.30	5,235,712	70,797,759	13.522	4.252	4.236	4.252	3.986	4.470	16,747,969	4.2272	5.02%
1998-01-19	0	12.95	12.95	13.00	10.70	13.30	6,324,000	77,640,024	12.277	4.048	4.048	4.064	3.345	4.158	20,229,179	3.8380	22.75%
1998-01-16	0	10.55	10.50	10.55	10.50	11.50	2,709,833	29,142,471	10.754	3.298	3.282	3.298	3.282	3.595	8,668,200	3.3620	-2.31%
1998-01-15	0	10.80	10.70	10.80	10.55	11.30	2,243,204	24,682,712	11.003	3.376	3.345	3.376	3.298	3.533	7,175,550	3.4398	-5.68%
1998-01-14	0	11.45	11.40	11.45	10.80	11.55	5,570,000	61,973,177	11.126	3.579	3.564	3.579	3.376	3.611	17,817,288	3.4783	6.51%
1998-01-13	0	10.75	10.70	10.75	10.30	11.60	5,542,200	59,724,900	10.776	3.361	3.345	3.361	3.220	3.626	17,728,361	3.3689	0.94%
1998-01-12	0	10.65	10.50	10.80	10.50	11.60	5,431,000	60,904,530	11.214	3.329	3.282	3.376	3.282	3.626	17,372,655	3.5058	-13.77%
1998-01-09	0	12.35	12.35	12.40	12.00	13.10	3,763,000	47,458,309	12.612	3.861	3.861	3.876	3.751	4.095	12,037,065	3.9427	-8.52%
1998-01-08	0	13.50	13.20	13.50	12.80	13.70	3,083,245	40,645,192	13.183	4.220	4.127	4.220	4.002	4.283	9,862,669	4.1211	1.50%
1998-01-07	0	13.30	13.20	13.25	13.25	14.70	4,265,075	59,490,935	13.948	4.158	4.127	4.142	4.142	4.595	13,643,100	4.3605	-8.90%
1998-01-06	0	14.60	14.55	14.60	14.50	14.90	1,885,005	27,711,021	14.701	4.564	4.549	4.564	4.533	4.658	6,029,744	4.5957	-2.01%
1998-01-05	0	14.90	14.80	14.95	14.80	15.40	1,844,500	27,646,300	14.989	4.658	4.627	4.674	4.627	4.814	5,900,177	4.6857	-3.25%
1998-01-02	0	15.40	15.25	15.35	15.30	15.50	606,000	9,342,098	15.416	4.814	4.767	4.799	4.783	4.846	1,938,470	4.8193	-0.32%
1997-12-31	0	15.45	15.45	15.50	15.35	15.60	1,425,000	22,062,350	15.482	4.830	4.830	4.846	4.799	4.877	4,558,283	4.8401	0.65%
1997-12-30	0	15.35	15.30	15.45	15.20	15.40	1,045,538	16,007,510	15.310	4.799	4.783	4.830	4.752	4.814	3,344,462	4.7863	1.32%
1997-12-29	0	15.15	15.05	15.15	15.00	15.30	765,000	11,656,000	15.237	4.736	4.705	4.736	4.689	4.783	2,447,078	4.7632	-0.33%
1997-12-24	0	15.20	15.10	15.25	14.95	15.30	509,150	7,695,135	15.114	4.752	4.721	4.767	4.674	4.783	1,628,666	4.7248	1.33%
1997-12-23	0	15.00	14.95	15.00	14.85	15.05	1,064,000	15,930,768	14.973	4.689	4.674	4.689	4.642	4.705	3,403,518	4.6807	0.67%
1997-12-22	0	14.90	14.90	14.95	14.90	15.20	1,908,637	28,701,877	15.038	4.658	4.658	4.674	4.658	4.752	6,105,338	4.7011	-1.97%
1997-12-19	0	15.20	15.20	15.40	15.10	15.50	1,383,000	21,135,870	15.283	4.752	4.752	4.814	4.721	4.846	4,423,933	4.7776	-1.94%
1997-12-18	0	15.50	15.50	15.55	15.45	15.60	1,033,005	16,036,641	15.524	4.846	4.846	4.861	4.830	4.877	3,304,371	4.8532	0.65%
1997-12-17	0	15.40	15.40	15.50	15.30	15.60	2,077,001	32,060,494	15.436	4.814	4.814	4.846	4.783	4.877	6,643,900	4.8256	1.32%
1997-12-16	0	15.20	15.15	15.25	15.05	15.20	1,005,600	15,218,960	15.134	4.752	4.736	4.767	4.705	4.752	3,216,708	4.7312	1.00%
1997-12-15	0	15.05	15.05	15.15	15.00	15.35	2,157,617	32,570,352	15.096	4.705	4.705	4.736	4.689	4.799	6,901,774	4.7191	0.00%
1997-12-12	0	15.05	15.00	15.05	14.60	15.35	2,544,000	38,298,600	15.054	4.705	4.689	4.705	4.564	4.799	8,137,734	4.7063	-1.63%
1997-12-11	0	15.30	15.25	15.30	15.15	15.90	2,397,000	37,329,150	15.573	4.783	4.767	4.783	4.736	4.971	7,667,511	4.8685	-6.13%
1997-12-10	0	16.30	16.20	16.30	16.15	16.40	1,083,601	17,654,116	16.292	5.096	5.064	5.096	5.049	5.127	3,466,217	5.0932	-0.31%
1997-12-09	0	16.35	16.35	16.40	16.30	16.70	1,119,500	18,496,547	16.522	5.111	5.111	5.127	5.096	5.221	3,581,051	5.1651	-2.68%
1997-12-08	0	16.80	16.70	16.80	16.60	16.90	1,641,505	27,532,336	16.773	5.252	5.221	5.252	5.189	5.283	5,250,838	5.2434	1.20%
1997-12-05	0	16.60	16.55	16.60	16.55	16.85	1,560,238	26,100,184	16.728	5.189	5.174	5.189	5.174	5.268	4,990,881	5.2296	0.00%
1997-12-04	0	16.60	16.55	16.60	16.20	16.60	1,147,000	18,885,780	16.465	5.189	5.174	5.189	5.064	5.189	3,669,018	5.1474	1.53%
1997-12-03	0	16.35	16.25	16.35	15.90	16.40	1,154,350	18,729,095	16.225	5.111	5.080	5.111	4.971	5.127	3,692,529	5.0722	0.62%
1997-12-02	0	16.25	16.20	16.25	16.05	16.35	2,218,000	35,972,800	16.219	5.080	5.064	5.080	5.018	5.111	7,094,927	5.0702	2.20%
1997-12-01	0	15.90	15.85	15.90	15.60	16.00	585,823	9,250,424	15.790	4.971	4.955	4.971	4.877	5.002	1,873,928	4.9364	2.58%
1997-11-28	0	15.50	15.50	15.65	15.35	15.60	1,255,000	19,461,328	15.507	4.846	4.846	4.892	4.799	4.877	4,014,488	4.8478	-0.64%
1997-11-27	0	15.60	15.60	15.75	15.45	15.80	1,962,750	30,507,770	15.543	4.877	4.877	4.924	4.830	4.939	6,278,435	4.8591	-1.27%
1997-11-26	0	15.80	15.65	15.80	15.60	16.00	3,098,000	48,868,425	15.774	4.939	4.892	4.939	4.877	5.002	9,909,867	4.9313	0.00%
1997-11-25	0	15.80	15.80	15.90	15.70	16.00	1,594,000	25,337,450	15.896	4.939	4.939	4.971	4.908	5.002	5,098,879	4.9692	-1.56%
1997-11-24	0	16.05	16.05	16.15	16.00	16.50	1,502,502	24,303,677	16.175	5.018	5.018	5.049	5.002	5.158	4,806,196	5.0567	-2.13%
1997-11-21	0	16.40	16.45	16.50	15.75	16.55	3,081,351	49,491,851	16.062	5.127	5.143	5.158	4.924	5.174	9,856,610	5.0212	5.47%
1997-11-20	0	15.55	15.55	15.60	15.50	16.00	1,403,000	22,019,026	15.694	4.861	4.861	4.877	4.846	5.002	4,487,909	4.9063	-2.81%
1997-11-19	0	16.00	15.90	16.00	15.40	16.00	1,894,155	29,675,622	15.667	5.002	4.971	5.002	4.814	5.002	6,059,013	4.8978	0.00%
1997-11-18	0	16.00	15.90	16.05	15.90	16.15	1,354,000	21,687,566	16.017	5.002	4.971	5.018	4.971	5.049	4,331,168	5.0073	0.63%
1997-11-17	0	15.90	16.00	16.05	15.55	16.30	2,916,800	46,341,246	15.888	4.971	5.002	5.018	4.861	5.096	9,330,245	4.9668	3.25%
1997-11-14	0	15.40	15.20	15.40	15.00	15.45	2,573,350	38,871,200	15.105	4.814	4.752	4.814	4.689	4.830	8,231,619	4.7222	3.70%
1997-11-13	0	14.85	14.90	15.00	14.60	15.05	5,110,238	75,839,873	14.841	4.642	4.658	4.689	4.564	4.705	16,346,604	4.6395	-2.94%
1997-11-12	0	15.30	15.15	15.35	15.05	15.50	2,982,333	45,745,210	15.339	4.783	4.736	4.799	4.705	4.846	9,539,872	4.7952	-0.65%
1997-11-11	0	15.40	15.40	15.55	15.40	15.80	2,902,000	45,112,190	15.545	4.814	4.814	4.861	4.814	4.939	9,282,903	4.8597	-0.32%
1997-11-10	0	15.45	15.40	15.45	15.30	16.00	7,389,000	114,075,342	15.439	4.830	4.814	4.830	4.783	5.002	23,635,896	4.8264	0.32%
1997-11-07	0	15.40	15.50	15.65	14.90	16.15	8,279,750	127,920,231	15.450	4.814	4.846	4.892	4.658	5.049	26,485,223	4.8299	-5.81%
1997-11-06	0	16.35	16.30	16.35	16.30	16.80	2,237,700	36,955,830	16.515	5.111	5.096	5.111	5.096	5.252	7,157,943	5.1629	-2.10%
1997-11-05	0	16.70	16.65	16.85	16.30	17.40	1,897,000	31,704,100	16.713	5.221	5.205	5.268	5.096	5.440	6,068,114	5.2247	-4.02%
1997-11-04	0	17.40	17.05	17.40	16.70	17.50	7,116,500	121,423,616	17.062	5.440	5.330	5.440	5.221	5.471	22,764,224	5.3340	4.50%
1997-11-03	0	16.65	16.65	16.70	16.40	17.10	3,546,000	58,979,025	16.633	5.205	5.205	5.221	5.127	5.346	11,342,927	5.1996	3.10%
1997-10-31	0	16.15	16.10	16.15	15.40	16.70	3,735,000	59,208,622	15.852	5.049	5.033	5.049	4.814	5.221	11,947,499	4.9557	1.89%
1997-10-30	0	15.85	15.85	15.90	15.25	16.00	3,898,000	60,544,394	15.532	4.955	4.955	4.971	4.767	5.002	12,468,903	4.8556	2.59%
1997-10-29	0	15.45	15.40	15.45	15.40	16.50	10,096,700	157,253,350	15.575	4.830	4.814	4.830	4.814	5.158	32,297,273	4.8689	10.36%
1997-10-28	0	14.00	14.15	14.30	13.50	15.50	10,238,552	144,334,956	14.097	4.377	4.424	4.470	4.220	4.846	32,751,028	4.4070	-16.91%
1997-10-27	0	16.85	17.00	17.10	16.65	17.85	4,574,000	77,323,830	16.905	5.268	5.315	5.346	5.205	5.580	14,631,288	5.2848	-5.60%
1997-10-24	0	17.85	17.80	18.00	15.80	17.90	6,835,900	115,412,840	16.883	5.580	5.565	5.627	4.939	5.596	21,866,642	5.2780	11.56%
1997-10-23	0	16.00	15.90	16.25	15.15	18.00	7,180,700	118,720,896	16.533	5.002	4.971	5.080	4.736	5.627	22,969,587	5.1686	-9.35%
1997-10-22	0	17.65	17.65	17.70	17.65	19.60	6,654,100	123,653,808	18.583	5.518	5.518	5.533	5.518	6.127	21,285,101	5.8094	-10.86%
1997-10-21	0	19.80	19.50	19.80	19.30	20.65	3,995,440	79,411,874	19.876	6.190	6.096	6.190	6.034	6.456	12,780,593	6.2135	-4.12%
1997-10-20	0	20.65	20.60	20.65	20.60	21.85	1,865,100	38,876,822	20.844	6.456	6.440	6.456	6.440	6.831	5,966,072	6.5163	-5.06%
1997-10-17	0	21.75	21.75	21.80	21.00	21.95	1,387,000	29,772,768	21.466	6.799	6.799	6.815	6.565	6.862	4,436,729	6.7105	2.59%
1997-10-16	0	21.20	21.20	21.30	20.70	21.30	1,765,000	37,245,479	21.102	6.627	6.627	6.659	6.471	6.659	5,645,873	6.5969	0.95%
1997-10-15	0	21.00	21.10	21.20	20.70	21.45	3,263,000	68,699,503	21.054	6.565	6.596	6.627	6.471	6.706	10,437,668	6.5819	-2.10%
1997-10-14	0	21.45	21.45	21.75	21.40	22.10	1,416,000	30,903,718	21.825	6.706	6.706	6.799	6.690	6.909	4,529,494	6.8228	-0.69%
1997-10-13	0	21.60	21.60	21.70	21.40	21.80	1,850,000	39,786,500	21.506	6.753	6.753	6.784	6.690	6.815	5,917,771	6.7232	-1.14%
1997-10-09	0	21.85	21.80	21.85	21.75	22.40	1,746,000	38,361,400	21.971	6.831	6.815	6.831	6.799	7.003	5,585,096	6.8685	-2.89%
1997-10-08	0	22.50	22.45	22.50	22.30	22.55	1,288,000	28,937,410	22.467	7.034	7.018	7.034	6.971	7.050	4,120,048	7.0236	1.12%
1997-10-07	0	22.25	22.25	22.30	22.25	22.60	1,786,100	40,086,200	22.443	6.956	6.956	6.971	6.956	7.065	5,713,368	7.0162	-1.81%
1997-10-06	0	23.10	23.05	23.10	23.05	23.30	1,150,500	26,655,625	23.169	7.084	7.069	7.084	7.069	7.145	3,751,674	7.1050	0.00%
1997-10-03	0	23.10	23.10	23.15	23.00	23.20	1,374,000	31,765,630	23.119	7.084	7.084	7.099	7.053	7.115	4,480,487	7.0898	-0.22%
1997-09-30	0	23.15	23.15	23.30	23.05	23.20	893,500	20,679,495	23.144	7.099	7.099	7.145	7.069	7.115	2,913,621	7.0975	0.00%
1997-09-29	0	23.15	23.15	23.20	23.10	23.40	977,000	22,687,363	23.221	7.099	7.099	7.115	7.084	7.176	3,185,907	7.1212	-0.64%
1997-09-26	0	23.30	23.25	23.30	23.15	23.45	734,000	17,058,942	23.241	7.145	7.130	7.145	7.099	7.191	2,393,506	7.1272	-0.64%
1997-09-25	0	23.45	23.45	23.50	23.05	23.45	1,133,000	26,210,124	23.133	7.191	7.191	7.207	7.069	7.191	3,694,608	7.0942	1.74%
1997-09-24	0	23.05	23.00	23.05	22.90	23.15	1,775,500	40,887,374	23.029	7.069	7.053	7.069	7.023	7.099	5,789,741	7.0620	-0.65%
1997-09-23	0	23.20	23.15	23.20	23.00	23.30	567,000	13,121,700	23.142	7.115	7.099	7.115	7.053	7.145	1,848,935	7.0969	0.65%
1997-09-22	0	23.05	23.05	23.10	23.00	23.50	1,016,000	23,473,780	23.104	7.069	7.069	7.084	7.053	7.207	3,313,082	7.0852	-1.07%
1997-09-19	0	23.30	23.30	23.35	23.20	23.45	1,851,901	43,094,393	23.270	7.145	7.145	7.161	7.115	7.191	6,038,878	7.1362	0.87%
1997-09-18	0	23.10	23.00	-	22.75	23.20	2,547,401	58,401,923	22.926	7.084	7.053	-	6.977	7.115	8,306,839	7.0306	0.00%
1997-09-16	0	23.10	23.05	23.10	23.00	23.40	1,402,000	32,456,196	23.150	7.084	7.069	7.084	7.053	7.176	4,571,792	7.0992	-1.91%
1997-09-15	0	23.55	23.50	23.60	23.55	23.90	1,683,000	39,942,650	23.733	7.222	7.207	7.237	7.222	7.329	5,488,107	7.2780	0.64%
1997-09-12	0	23.40	23.30	23.50	22.80	23.50	1,380,000	31,712,225	22.980	7.176	7.145	7.207	6.992	7.207	4,500,052	7.0471	1.96%
1997-09-11	0	22.95	22.95	23.00	22.90	23.60	1,219,000	28,128,404	23.075	7.038	7.038	7.053	7.023	7.237	3,975,046	7.0762	-2.75%
1997-09-10	0	23.60	23.40	23.60	23.50	23.90	892,000	21,200,650	23.768	7.237	7.176	7.237	7.207	7.329	2,908,729	7.2886	-1.26%
1997-09-09	0	23.90	23.85	23.90	23.70	23.90	1,287,000	30,680,200	23.839	7.329	7.314	7.329	7.268	7.329	4,196,788	7.3104	0.63%
1997-09-08	0	23.75	23.55	23.75	23.50	23.90	1,824,000	43,106,150	23.633	7.283	7.222	7.283	7.207	7.329	5,947,895	7.2473	1.50%
1997-09-05	0	23.40	23.35	23.45	22.80	23.50	1,688,000	39,075,715	23.149	7.176	7.161	7.191	6.992	7.207	5,504,412	7.0990	2.18%
1997-09-04	0	22.90	22.85	22.95	22.75	24.00	2,697,395	62,453,164	23.153	7.023	7.007	7.038	6.977	7.360	8,795,956	7.1002	-4.58%
1997-09-03	0	24.00	23.80	24.00	23.00	24.10	3,696,000	86,801,950	23.485	7.360	7.299	7.360	7.053	7.391	12,052,314	7.2021	4.35%
1997-09-02	0	23.00	22.80	23.00	21.40	23.00	2,833,000	62,547,944	22.078	7.053	6.992	7.053	6.563	7.053	9,238,151	6.7706	5.26%
1997-09-01	0	21.85	21.85	21.90	21.80	22.85	3,049,826	68,396,460	22.426	6.701	6.701	6.716	6.685	7.007	9,945,200	6.8773	-2.89%
1997-08-29	0	22.50	22.45	22.50	22.20	22.90	4,020,916	91,694,576	22.804	6.900	6.885	6.900	6.808	7.023	13,111,835	6.9933	-2.17%
1997-08-28	0	23.00	23.00	23.20	22.80	24.00	3,819,500	89,674,638	23.478	7.053	7.053	7.115	6.992	7.360	12,455,036	7.1999	-3.97%
1997-08-27	0	23.95	23.95	24.00	23.75	24.00	3,186,500	76,411,840	23.980	7.345	7.345	7.360	7.283	7.360	10,390,882	7.3537	0.21%
1997-08-26	0	23.90	23.90	24.00	23.90	24.30	2,380,000	57,206,350	24.036	7.329	7.329	7.360	7.329	7.452	7,760,960	7.3710	-0.42%
1997-08-25	0	24.00	24.00	24.05	23.80	24.15	1,826,000	43,762,080	23.966	7.360	7.360	7.375	7.299	7.406	5,954,417	7.3495	0.21%
1997-08-22	0	23.95	23.80	23.95	23.75	24.30	2,374,000	57,096,437	24.051	7.345	7.299	7.345	7.283	7.452	7,741,394	7.3755	-1.44%
1997-08-21	0	24.30	24.30	24.55	24.20	24.80	2,665,500	65,595,880	24.609	7.452	7.452	7.529	7.421	7.605	8,691,949	7.5467	-1.22%
1997-08-20	0	24.60	24.60	24.75	24.45	24.75	5,194,000	127,604,100	24.568	7.544	7.544	7.590	7.498	7.590	16,937,153	7.5340	0.82%
1997-08-19	0	24.40	24.30	24.35	24.20	25.00	4,435,000	108,659,838	24.501	7.483	7.452	7.467	7.421	7.667	14,462,125	7.5134	-3.94%
1997-08-15	0	25.40	25.40	25.45	25.30	25.90	2,241,000	57,515,498	25.665	7.789	7.789	7.805	7.759	7.943	7,307,694	7.8705	-1.74%
1997-08-14	0	25.85	25.80	25.90	25.80	26.10	1,822,500	47,402,650	26.010	7.927	7.912	7.943	7.912	8.004	5,943,004	7.9762	0.00%
1997-08-13	0	25.85	25.85	26.00	25.20	26.00	2,622,000	66,882,800	25.508	7.927	7.927	7.973	7.728	7.973	8,550,099	7.8225	-0.58%
1997-08-12	0	26.00	25.90	26.10	25.70	26.70	2,509,007	65,550,780	26.126	7.973	7.943	8.004	7.881	8.188	8,181,640	8.0119	-1.89%
1997-08-11	0	26.50	26.50	26.55	26.20	26.60	3,982,000	105,027,500	26.376	8.127	8.127	8.142	8.035	8.157	12,984,934	8.0884	-0.93%
1997-08-08	0	26.75	26.70	26.75	26.50	27.30	2,915,005	78,241,191	26.841	8.203	8.188	8.203	8.127	8.372	9,505,562	8.2311	-2.01%
1997-08-07	0	27.30	27.20	27.30	27.10	27.80	6,824,992	187,180,958	27.426	8.372	8.341	8.372	8.311	8.525	22,255,667	8.4105	2.44%
1997-08-06	0	26.65	26.60	26.70	25.65	26.70	5,971,150	157,306,462	26.344	8.173	8.157	8.188	7.866	8.188	19,471,368	8.0789	4.51%
1997-08-05	0	25.50	25.50	25.55	25.50	25.95	3,656,000	93,810,080	25.659	7.820	7.820	7.835	7.820	7.958	11,921,878	7.8687	-0.58%
1997-08-04	0	25.65	25.60	25.70	25.05	25.70	3,729,007	94,835,996	25.432	7.866	7.851	7.881	7.682	7.881	12,159,947	7.7990	1.99%
1997-08-01	0	25.15	25.10	25.15	24.65	25.30	5,257,922	131,840,394	25.075	7.713	7.697	7.713	7.559	7.759	17,145,597	7.6895	2.03%
1997-07-31	0	24.65	24.60	24.70	24.45	24.70	3,305,601	81,291,184	24.592	7.559	7.544	7.575	7.498	7.575	10,779,259	7.5414	0.82%
1997-07-30	0	24.45	24.25	24.45	24.00	24.50	2,622,200	63,305,610	24.142	7.498	7.437	7.498	7.360	7.513	8,550,752	7.4035	1.88%
1997-07-29	0	24.00	24.00	24.05	23.95	24.20	1,604,030	38,592,248	24.060	7.360	7.360	7.375	7.345	7.421	5,230,593	7.3782	-0.41%
1997-07-28	0	24.10	24.10	24.15	24.00	24.20	1,098,000	26,438,934	24.079	7.391	7.391	7.406	7.360	7.421	3,580,476	7.3842	0.21%
1997-07-25	0	24.05	23.95	24.20	23.75	24.20	3,727,580	89,303,740	23.958	7.375	7.345	7.421	7.283	7.421	12,155,293	7.3469	1.05%
1997-07-24	0	23.80	23.60	23.80	23.70	23.95	1,932,000	46,066,290	23.844	7.299	7.237	7.299	7.268	7.345	6,300,073	7.3120	0.42%
1997-07-23	0	23.70	23.55	23.70	23.70	24.00	2,276,000	54,106,600	23.773	7.268	7.222	7.268	7.268	7.360	7,421,825	7.2902	-0.42%
1997-07-22	0	23.80	23.80	23.85	23.60	23.85	1,932,921	45,818,611	23.704	7.299	7.299	7.314	7.237	7.314	6,303,077	7.2692	0.00%
1997-07-21	0	23.80	23.75	23.80	23.50	23.85	2,347,000	55,776,180	23.765	7.299	7.283	7.299	7.207	7.314	7,653,350	7.2878	1.28%
1997-07-18	0	23.50	23.50	23.55	23.30	23.55	2,642,000	62,041,040	23.483	7.207	7.207	7.222	7.145	7.222	8,615,318	7.2012	0.21%
1997-07-17	0	23.45	23.40	23.45	23.05	23.50	2,592,680	60,333,583	23.271	7.191	7.176	7.191	7.069	7.207	8,454,490	7.1363	1.74%
1997-07-16	0	23.05	23.05	23.15	23.00	23.20	2,727,000	62,905,410	23.068	7.069	7.069	7.099	7.053	7.115	8,892,495	7.0740	-0.65%
1997-07-15	0	23.20	23.15	23.20	22.85	23.20	4,064,000	93,497,500	23.006	7.115	7.099	7.115	7.007	7.115	13,252,328	7.0552	0.22%
1997-07-14	0	23.15	23.10	23.15	23.00	23.60	2,625,000	61,097,050	23.275	7.099	7.084	7.099	7.053	7.237	8,559,882	7.1376	-0.64%
1997-07-11	0	23.30	23.20	23.30	22.80	23.30	2,389,336	55,184,506	23.096	7.145	7.115	7.145	6.992	7.145	7,791,404	7.0827	2.19%
1997-07-10	0	22.80	22.75	22.85	22.20	22.95	3,853,000	86,517,442	22.455	6.992	6.977	7.007	6.808	7.038	12,564,277	6.8860	2.01%
1997-07-09	0	22.35	22.30	22.35	22.20	22.50	3,997,000	89,083,750	22.288	6.854	6.839	6.854	6.808	6.900	13,033,847	6.8348	0.00%
1997-07-08	0	22.35	22.30	22.35	22.05	22.35	6,967,000	155,186,900	22.275	6.854	6.839	6.854	6.762	6.854	22,718,742	6.8308	0.90%
1997-07-07	0	22.15	22.15	22.20	22.05	22.30	1,318,000	29,215,450	22.167	6.793	6.793	6.808	6.762	6.839	4,297,876	6.7976	-0.45%
1997-07-04	0	22.25	22.05	22.30	22.00	22.40	3,514,625	78,106,724	22.223	6.823	6.762	6.839	6.747	6.869	11,460,867	6.8151	-0.22%
1997-07-03	0	22.30	22.30	22.35	22.25	22.85	3,296,318	73,899,076	22.419	6.839	6.839	6.854	6.823	7.007	10,748,988	6.8750	-2.41%
1997-06-27	0	22.85	22.85	22.90	22.80	23.20	6,453,000	148,008,948	22.936	7.007	7.007	7.023	6.992	7.115	21,042,636	7.0338	-0.44%
1997-06-26	0	22.95	22.95	23.00	22.75	23.10	7,007,700	160,746,556	22.939	7.038	7.038	7.053	6.977	7.084	22,851,461	7.0344	-0.86%
1997-06-25	0	23.15	23.00	23.25	23.05	23.50	2,495,005	58,143,370	23.304	7.099	7.053	7.130	7.069	7.207	8,135,980	7.1464	0.00%
1997-06-24	0	23.15	23.05	23.15	22.80	23.30	2,281,000	52,637,700	23.077	7.099	7.069	7.099	6.992	7.145	7,438,130	7.0767	-0.64%
1997-06-23	0	23.30	23.20	23.30	23.30	23.80	3,064,000	72,147,400	23.547	7.145	7.115	7.145	7.145	7.299	9,991,421	7.2209	-1.69%
1997-06-20	0	23.70	23.65	23.70	23.10	23.80	2,848,785	66,952,170	23.502	7.268	7.253	7.268	7.084	7.299	9,289,624	7.2072	2.60%
1997-06-19	0	23.10	23.30	-	22.60	23.15	2,289,000	52,223,070	22.815	7.084	7.145	-	6.931	7.099	7,464,217	6.9965	1.76%
1997-06-18	0	22.70	22.60	22.70	22.40	23.10	3,057,880	69,267,716	22.652	6.961	6.931	6.961	6.869	7.084	9,971,464	6.9466	-1.73%
1997-06-17	0	23.10	23.05	23.10	22.95	23.25	2,578,100	59,586,915	23.113	7.084	7.069	7.084	7.038	7.130	8,406,946	7.0878	0.00%
1997-06-16	0	23.10	23.00	23.05	22.70	23.10	2,088,000	47,832,300	22.908	7.084	7.053	7.069	6.961	7.084	6,808,775	7.0251	2.67%
1997-06-13	0	22.50	22.50	22.60	22.30	22.80	4,437,000	99,730,825	22.477	6.900	6.900	6.931	6.839	6.992	14,468,646	6.8929	-0.22%
1997-06-12	0	22.55	22.50	22.55	22.50	23.00	3,757,500	85,623,950	22.787	6.915	6.900	6.915	6.900	7.053	12,252,860	6.9881	-2.59%
1997-06-11	0	23.15	23.10	23.15	22.95	23.95	8,818,052	203,715,822	23.102	7.099	7.084	7.099	7.038	7.345	28,754,852	7.0846	-3.34%
1997-06-10	0	23.95	23.90	23.95	23.90	24.80	5,162,000	124,548,006	24.128	7.345	7.329	7.345	7.329	7.605	16,832,804	7.3991	-2.24%
1997-06-06	0	24.50	24.45	24.50	24.40	25.10	2,230,541	55,039,093	24.675	7.513	7.498	7.513	7.483	7.697	7,273,588	7.5670	-1.61%
1997-06-05	0	24.90	24.90	25.00	24.80	25.20	1,502,902	37,469,219	24.931	7.636	7.636	7.667	7.605	7.728	4,900,824	7.6455	-0.80%
1997-06-04	0	25.10	25.05	25.10	25.05	25.50	2,466,000	62,337,260	25.279	7.697	7.682	7.697	7.682	7.820	8,041,398	7.7520	-0.79%
1997-06-03	0	25.30	25.25	25.30	25.10	26.00	2,148,000	55,218,550	25.707	7.759	7.743	7.759	7.697	7.973	7,004,429	7.8834	-2.50%
1997-06-02	0	25.95	25.95	26.00	25.80	26.00	3,199,000	82,872,250	25.906	7.958	7.958	7.973	7.912	7.973	10,431,643	7.9443	0.39%
1997-05-30	0	25.85	25.80	25.85	25.30	25.90	2,457,406	63,090,571	25.674	7.927	7.912	7.927	7.759	7.943	8,013,374	7.8732	2.17%
1997-05-29	0	25.30	25.30	25.35	25.00	25.75	2,995,580	76,013,907	25.375	7.759	7.759	7.774	7.667	7.897	9,768,309	7.7817	-1.75%
1997-05-28	0	25.75	25.60	25.75	25.65	26.15	3,178,702	82,466,345	25.943	7.897	7.851	7.897	7.866	8.019	10,365,453	7.9559	-0.39%
1997-05-27	0	25.85	25.85	25.90	25.25	26.10	3,944,112	101,177,530	25.653	7.927	7.927	7.943	7.743	8.004	12,861,384	7.8668	2.17%
1997-05-26	0	25.30	25.30	25.40	25.20	25.50	2,470,000	62,659,266	25.368	7.759	7.759	7.789	7.728	7.820	8,054,441	7.7795	0.40%
1997-05-23	0	25.20	25.20	25.25	25.00	25.40	2,542,000	64,116,906	25.223	7.728	7.728	7.743	7.667	7.789	8,289,227	7.7350	0.60%
1997-05-22	0	25.05	25.05	25.10	24.50	25.40	3,867,000	97,168,931	25.128	7.682	7.682	7.697	7.513	7.789	12,609,929	7.7057	1.42%
1997-05-21	0	24.70	24.65	24.70	24.20	25.00	5,381,400	133,079,578	24.730	7.575	7.559	7.575	7.421	7.667	17,548,247	7.5836	2.70%
1997-05-20	0	24.05	24.00	24.20	23.55	24.20	1,803,012	42,917,018	23.803	7.375	7.360	7.421	7.222	7.421	5,879,455	7.2995	1.05%
1997-05-19	0	23.80	23.80	23.85	23.50	24.00	2,251,605	53,603,069	23.807	7.299	7.299	7.314	7.207	7.360	7,342,276	7.3006	0.85%
1997-05-16	0	23.60	23.60	23.65	23.40	23.75	2,875,015	67,875,250	23.609	7.237	7.237	7.253	7.176	7.283	9,375,158	7.2399	0.64%
1997-05-15	0	23.45	23.45	23.50	23.20	23.65	5,248,200	122,828,396	23.404	7.191	7.191	7.207	7.115	7.253	17,113,895	7.1771	1.08%
1997-05-14	0	23.20	23.20	23.25	22.60	23.35	3,111,000	71,421,446	22.958	7.115	7.115	7.130	6.931	7.161	10,144,683	7.0403	1.75%
1997-05-13	0	22.80	22.80	22.85	22.75	23.30	4,210,000	96,794,055	22.991	6.992	6.992	7.007	6.977	7.145	13,728,420	7.0506	-1.30%
1997-05-12	0	23.10	23.10	23.20	23.00	23.90	2,497,761	58,879,545	23.573	7.084	7.084	7.115	7.053	7.329	8,144,968	7.2289	-2.12%
1997-05-09	0	23.60	23.55	23.60	23.45	24.00	3,555,800	83,918,216	23.600	7.237	7.222	7.237	7.191	7.360	11,595,135	7.2374	0.43%
1997-05-08	0	23.50	23.40	23.45	23.00	23.50	1,908,611	44,433,953	23.281	7.207	7.176	7.191	7.053	7.207	6,223,804	7.1394	0.00%
1997-05-07	0	23.50	23.50	23.55	23.50	23.80	3,223,000	76,094,090	23.610	7.207	7.207	7.222	7.207	7.299	10,509,905	7.2402	-0.84%
1997-05-06	0	23.70	23.65	23.70	23.30	23.70	5,416,000	127,706,060	23.579	7.268	7.253	7.268	7.145	7.268	17,661,075	7.2309	2.60%
1997-05-05	0	23.10	23.05	23.10	22.80	23.25	4,911,550	113,225,425	23.053	7.084	7.069	7.084	6.992	7.130	16,016,110	7.0695	1.99%
1997-05-02	0	22.65	22.60	22.65	22.40	22.70	3,893,000	87,966,450	22.596	6.946	6.931	6.946	6.869	6.961	12,694,713	6.9294	1.57%
1997-05-01	0	22.30	22.25	22.30	21.20	22.30	3,006,401	66,427,202	22.095	6.839	6.823	6.839	6.501	6.839	9,803,595	6.7758	4.21%
1997-04-30	0	21.40	21.35	21.40	21.35	21.70	2,772,100	59,664,060	21.523	6.563	6.547	6.563	6.547	6.655	9,039,562	6.6003	1.66%
1997-04-29	0	21.05	21.00	21.05	20.95	21.40	1,505,135	31,861,064	21.168	6.455	6.440	6.455	6.425	6.563	4,908,106	6.4915	-1.17%
1997-04-28	0	21.30	21.30	21.35	21.20	21.35	1,375,300	29,269,720	21.282	6.532	6.532	6.547	6.501	6.547	4,484,726	6.5265	-0.23%
1997-04-25	0	21.35	21.40	21.45	21.35	21.75	1,253,000	26,954,270	21.512	6.547	6.563	6.578	6.547	6.670	4,085,917	6.5969	-1.84%
1997-04-24	0	21.75	21.65	21.75	21.60	21.80	1,310,000	28,459,730	21.725	6.670	6.639	6.670	6.624	6.685	4,271,789	6.6623	0.69%
1997-04-23	0	21.60	21.60	21.65	21.60	22.10	1,993,000	43,593,700	21.873	6.624	6.624	6.639	6.624	6.777	6,498,989	6.7078	-1.14%
1997-04-22	0	21.85	21.80	21.90	21.70	22.10	1,065,200	23,287,610	21.862	6.701	6.685	6.716	6.655	6.777	3,473,519	6.7043	-0.59%
1997-04-21	0	22.70	22.70	22.75	22.40	22.90	3,146,018	71,481,060	22.721	6.740	6.740	6.755	6.651	6.800	10,594,924	6.7467	1.57%
1997-04-18	0	22.35	22.35	22.40	22.20	22.45	3,025,000	67,489,350	22.311	6.637	6.637	6.651	6.592	6.666	10,187,369	6.6248	0.22%
1997-04-17	0	22.30	22.25	22.30	22.15	22.35	3,097,000	68,842,300	22.229	6.622	6.607	6.622	6.577	6.637	10,429,845	6.6005	0.22%
1997-04-16	0	22.25	22.20	22.30	22.20	22.60	3,287,000	73,583,050	22.386	6.607	6.592	6.622	6.592	6.711	11,069,713	6.6472	0.91%
1997-04-15	0	22.05	22.05	22.10	22.00	22.35	4,257,000	94,478,400	22.194	6.547	6.547	6.562	6.533	6.637	14,336,406	6.5901	-1.12%
1997-04-14	0	22.30	22.25	22.35	22.25	22.80	3,712,000	83,340,834	22.452	6.622	6.607	6.637	6.607	6.770	12,500,996	6.6667	-2.83%
1997-04-11	0	22.95	22.95	23.00	22.75	23.05	2,223,200	50,854,940	22.875	6.815	6.815	6.830	6.755	6.844	7,487,127	6.7923	0.22%
1997-04-10	0	22.90	22.85	22.90	22.70	23.00	2,404,000	54,983,605	22.872	6.800	6.785	6.800	6.740	6.830	8,096,011	6.7914	-0.65%
1997-04-09	0	23.05	23.00	23.05	22.95	23.20	1,446,000	33,339,140	23.056	6.844	6.830	6.844	6.815	6.889	4,869,731	6.8462	0.22%
1997-04-08	0	23.00	23.00	23.10	22.90	23.10	2,222,400	51,000,304	22.948	6.830	6.830	6.859	6.800	6.859	7,484,432	6.8142	0.22%
1997-04-07	0	22.95	22.95	23.00	22.90	23.15	1,289,000	29,663,440	23.013	6.815	6.815	6.830	6.800	6.874	4,340,998	6.8333	0.66%
1997-04-04	0	22.80	22.75	22.80	22.70	22.90	1,106,180	25,232,514	22.810	6.770	6.755	6.770	6.740	6.800	3,725,310	6.7733	0.44%
1997-04-03	0	22.70	22.65	22.70	22.50	22.95	1,144,000	26,070,670	22.789	6.740	6.726	6.740	6.681	6.815	3,852,678	6.7669	-0.44%
1997-04-02	0	22.80	22.75	22.80	22.65	23.00	2,011,619	45,919,834	22.827	6.770	6.755	6.770	6.726	6.830	6,774,580	6.7783	0.88%
1997-04-01	0	22.60	22.60	22.80	22.30	22.80	2,679,500	60,232,950	22.479	6.711	6.711	6.770	6.622	6.770	9,023,820	6.6749	-2.59%
1997-03-27	0	23.20	23.20	23.25	23.05	23.50	2,281,000	52,840,330	23.165	6.889	6.889	6.904	6.844	6.978	7,681,781	6.8787	-1.69%
1997-03-26	0	23.60	23.55	23.60	23.50	23.95	1,666,200	39,418,015	23.657	7.008	6.993	7.008	6.978	7.112	5,611,304	7.0248	-0.63%
1997-03-25	0	23.75	23.75	23.80	23.70	24.20	3,938,000	94,022,000	23.876	7.052	7.052	7.067	7.037	7.186	13,262,102	7.0895	1.50%
1997-03-24	0	23.40	23.35	23.40	22.75	23.50	3,757,000	87,660,150	23.332	6.948	6.933	6.948	6.755	6.978	12,652,544	6.9283	3.08%
1997-03-21	0	22.70	22.70	22.75	22.50	22.85	5,347,000	121,453,300	22.714	6.740	6.740	6.755	6.681	6.785	18,007,227	6.7447	0.00%
1997-03-20	0	22.70	22.65	22.70	22.65	23.50	3,286,500	75,668,802	23.024	6.740	6.726	6.740	6.726	6.978	11,068,029	6.8367	-0.87%
1997-03-19	0	22.90	22.80	22.90	22.75	23.65	6,636,800	153,898,096	23.189	6.800	6.770	6.800	6.755	7.023	22,350,919	6.8855	-3.58%
1997-03-18	0	23.75	23.70	23.80	23.70	24.20	2,434,300	58,140,940	23.884	7.052	7.037	7.067	7.037	7.186	8,198,053	7.0920	-0.42%
1997-03-17	0	23.85	23.75	23.80	23.80	24.35	3,857,000	93,041,372	24.123	7.082	7.052	7.067	7.067	7.230	12,989,316	7.1629	-1.04%
1997-03-14	0	24.10	24.05	24.10	24.00	24.40	4,716,000	113,878,725	24.147	7.156	7.141	7.156	7.126	7.245	15,882,192	7.1702	-2.03%
1997-03-13	0	24.60	24.40	24.60	24.30	24.85	3,545,500	87,018,446	24.543	7.305	7.245	7.305	7.216	7.379	11,940,270	7.2878	0.41%
1997-03-12	0	24.50	24.45	24.50	24.35	25.25	4,316,000	106,220,700	24.611	7.275	7.260	7.275	7.230	7.498	14,535,102	7.3079	-2.97%
1997-03-11	0	25.25	25.25	25.30	25.25	25.90	1,644,500	42,136,495	25.623	7.498	7.498	7.512	7.498	7.691	5,538,224	7.6083	-1.94%
1997-03-10	0	25.75	25.70	25.75	25.70	26.45	1,773,000	45,979,747	25.933	7.646	7.631	7.646	7.631	7.854	5,970,977	7.7005	-1.53%
1997-03-07	0	26.15	26.15	26.20	26.15	26.40	2,016,000	52,935,700	26.258	7.765	7.765	7.780	7.765	7.839	6,789,334	7.7969	0.00%
1997-03-06	0	26.15	26.15	26.45	26.10	26.75	2,064,000	54,629,088	26.468	7.765	7.765	7.854	7.750	7.943	6,950,985	7.8592	-0.19%
1997-03-05	0	26.20	25.90	26.10	25.80	27.00	2,057,000	54,634,140	26.560	7.780	7.691	7.750	7.661	8.017	6,927,411	7.8867	-2.96%
1997-03-04	0	27.00	27.10	27.25	26.80	27.10	1,534,200	41,376,516	26.969	8.017	8.047	8.092	7.958	8.047	5,166,764	8.0082	0.00%
1997-03-03	0	27.00	26.90	27.00	26.40	27.15	1,049,250	28,066,935	26.750	8.017	7.988	8.017	7.839	8.062	3,533,586	7.9429	1.12%
1997-02-28	0	26.70	26.65	27.15	26.50	27.30	2,075,137	55,804,271	26.892	7.928	7.913	8.062	7.869	8.106	6,988,491	7.9852	-2.55%
1997-02-27	0	27.40	27.35	27.40	27.10	27.40	1,366,600	37,221,040	27.236	8.136	8.121	8.136	8.047	8.136	4,602,333	8.0874	0.18%
1997-02-26	0	27.35	27.35	27.40	27.35	27.55	1,123,000	30,785,070	27.413	8.121	8.121	8.136	8.121	8.181	3,781,955	8.1400	-0.55%
1997-02-25	0	27.50	27.45	27.50	27.40	27.50	2,383,000	65,323,376	27.412	8.166	8.151	8.166	8.136	8.166	8,025,289	8.1397	0.73%
1997-02-24	0	27.30	27.30	27.40	27.25	27.35	1,298,000	35,420,836	27.289	8.106	8.106	8.136	8.092	8.121	4,371,307	8.1030	-0.18%
1997-02-21	0	27.35	27.35	27.40	27.10	27.45	2,078,000	56,680,050	27.276	8.121	8.121	8.136	8.047	8.151	6,998,133	8.0993	0.55%
1997-02-20	0	27.20	27.20	27.25	26.00	27.30	4,415,000	117,755,882	26.672	8.077	8.077	8.092	7.720	8.106	14,868,507	7.9198	3.82%
1997-02-19	0	26.20	26.15	26.20	26.05	26.40	2,582,000	67,617,860	26.188	7.780	7.765	7.780	7.735	7.839	8,695,466	7.7762	-0.57%
1997-02-18	0	26.35	26.35	26.40	26.25	26.45	1,209,000	31,868,500	26.359	7.824	7.824	7.839	7.795	7.854	4,071,580	7.8271	-0.94%
1997-02-17	0	26.60	26.60	26.65	26.55	27.20	1,404,000	37,776,500	26.906	7.899	7.899	7.913	7.884	8.077	4,728,286	7.9895	-1.66%
1997-02-14	0	27.05	27.05	27.30	26.85	27.40	3,604,900	98,085,516	27.209	8.032	8.032	8.106	7.973	8.136	12,140,313	8.0793	-1.10%
1997-02-13	0	27.35	27.30	27.40	27.25	27.85	851,000	23,480,800	27.592	8.121	8.106	8.136	8.092	8.270	2,865,934	8.1931	-0.18%
1997-02-12	0	27.40	27.35	27.40	27.15	27.50	1,375,000	37,715,800	27.430	8.136	8.121	8.136	8.062	8.166	4,630,622	8.1449	0.18%
1997-02-11	0	27.35	27.35	27.60	27.20	28.00	1,399,000	38,598,100	27.590	8.121	8.121	8.195	8.077	8.314	4,711,448	8.1924	-2.32%
1997-02-10	0	28.00	27.95	28.00	28.00	28.50	2,334,000	65,840,964	28.209	8.314	8.299	8.314	8.314	8.463	7,860,271	8.3764	-0.71%
1997-02-05	0	28.20	28.20	28.60	28.10	28.50	1,310,000	37,019,559	28.259	8.374	8.374	8.492	8.344	8.463	4,411,720	8.3912	-1.05%
1997-02-04	0	28.50	28.40	28.50	28.35	28.55	809,000	23,020,102	28.455	8.463	8.433	8.463	8.418	8.478	2,724,490	8.4493	-0.18%
1997-02-03	0	28.55	28.55	28.60	28.20	28.55	923,000	26,262,064	28.453	8.478	8.478	8.492	8.374	8.478	3,108,410	8.4487	1.24%
1997-01-31	0	28.20	28.20	28.70	28.15	28.70	1,118,000	31,709,700	28.363	8.374	8.374	8.522	8.359	8.522	3,765,117	8.4220	0.53%
1997-01-30	0	28.05	28.00	28.05	28.00	28.60	1,939,802	55,120,936	28.416	8.329	8.314	8.329	8.314	8.492	6,532,720	8.4377	-0.88%
1997-01-29	0	28.30	28.30	28.40	28.00	28.70	1,101,500	31,227,740	28.350	8.403	8.403	8.433	8.314	8.522	3,709,549	8.4182	-1.39%
1997-01-28	0	28.70	28.65	28.70	28.50	28.75	1,119,000	32,032,869	28.626	8.522	8.507	8.522	8.463	8.537	3,768,484	8.5002	0.35%
1997-01-27	0	28.60	28.60	28.70	28.55	28.85	974,200	27,907,982	28.647	8.492	8.492	8.522	8.478	8.567	3,280,838	8.5064	-0.87%
1997-01-24	0	28.85	28.80	28.85	28.60	29.10	2,232,400	64,377,590	28.838	8.567	8.552	8.567	8.492	8.641	7,518,110	8.5630	-1.03%
1997-01-23	0	29.15	29.10	29.15	28.60	29.20	1,010,132	29,352,813	29.058	8.656	8.641	8.656	8.492	8.671	3,401,847	8.6285	1.22%
1997-01-22	0	28.80	28.80	29.00	28.80	29.35	1,805,600	52,405,759	29.024	8.552	8.552	8.611	8.552	8.715	6,080,765	8.6183	-0.86%
1997-01-21	0	29.05	29.00	29.05	29.00	29.30	994,000	28,938,750	29.113	8.626	8.611	8.626	8.611	8.700	3,347,519	8.6448	-1.19%
1997-01-20	0	29.40	29.35	29.40	29.30	29.50	1,155,104	33,885,160	29.335	8.730	8.715	8.730	8.700	8.760	3,890,073	8.7107	0.68%
1997-01-17	0	29.20	28.95	29.20	28.80	29.55	1,586,250	46,358,358	29.225	8.671	8.596	8.671	8.552	8.774	5,342,054	8.6780	0.17%
1997-01-16	0	29.15	29.15	29.35	29.15	29.60	2,827,000	82,997,961	29.359	8.656	8.656	8.715	8.656	8.789	9,520,559	8.7178	-0.85%
1997-01-15	0	29.40	29.30	29.50	28.60	29.50	1,853,005	53,754,442	29.009	8.730	8.700	8.760	8.492	8.760	6,240,412	8.6139	3.16%
1997-01-14	0	28.50	28.50	28.60	28.45	28.70	2,114,000	60,591,550	28.662	8.463	8.463	8.492	8.448	8.522	7,119,371	8.5108	-1.21%
1997-01-13	0	28.85	28.85	28.90	28.80	29.20	4,072,000	118,309,709	29.054	8.567	8.567	8.581	8.552	8.671	13,713,377	8.6273	-1.03%
1997-01-10	0	29.15	29.15	29.20	28.95	29.45	2,920,000	85,339,670	29.226	8.656	8.656	8.671	8.596	8.745	9,833,758	8.6782	-0.68%
1997-01-09	0	29.35	29.30	29.40	29.30	30.00	2,034,000	60,159,464	29.577	8.715	8.700	8.730	8.700	8.908	6,849,953	8.7825	-3.14%
1997-01-08	0	30.30	30.20	30.30	29.80	30.40	1,101,000	33,049,600	30.018	8.997	8.967	8.997	8.849	9.027	3,707,865	8.9134	1.00%
1997-01-07	0	30.00	29.85	30.10	29.90	30.30	1,427,000	42,903,650	30.066	8.908	8.864	8.938	8.878	8.997	4,805,744	8.9276	-0.99%
1997-01-06	0	30.30	30.30	30.50	29.70	30.90	1,114,601	33,932,320	30.443	8.997	8.997	9.057	8.819	9.175	3,753,670	9.0398	2.36%
1997-01-03	0	29.60	29.55	29.60	29.50	29.80	859,000	25,504,700	29.691	8.789	8.774	8.789	8.760	8.849	2,892,876	8.8164	-1.00%
1997-01-02	0	29.90	29.80	29.85	29.85	30.40	1,232,000	37,072,100	30.091	8.878	8.849	8.864	8.864	9.027	4,149,037	8.9351	-2.92%
1996-12-31	0	30.80	30.60	30.80	30.40	31.00	569,000	17,432,600	30.637	9.146	9.086	9.146	9.027	9.205	1,916,236	9.0973	-0.65%
1996-12-30	0	31.00	30.50	31.00	29.80	31.00	4,176,150	127,594,650	30.553	9.205	9.057	9.205	8.849	9.205	14,064,126	9.0723	4.03%
1996-12-27	0	29.80	29.50	29.80	29.70	29.90	880,000	26,179,950	29.750	8.849	8.760	8.849	8.819	8.878	2,963,598	8.8338	0.17%
1996-12-24	0	29.75	29.65	29.75	29.65	29.95	634,700	18,906,145	29.788	8.834	8.804	8.834	8.804	8.893	2,137,495	8.8450	0.17%
1996-12-23	0	29.70	29.70	29.75	28.70	29.80	1,546,500	45,563,365	29.462	8.819	8.819	8.834	8.522	8.849	5,208,187	8.7484	2.95%
1996-12-20	0	28.85	28.85	28.95	28.30	29.00	1,528,675	43,827,288	28.670	8.567	8.567	8.596	8.403	8.611	5,148,157	8.5132	3.04%
1996-12-19	0	28.00	27.90	28.00	27.75	28.00	1,313,267	36,620,207	27.885	8.314	8.285	8.314	8.240	8.314	4,422,722	8.2800	1.45%
1996-12-18	0	27.60	27.55	27.60	27.55	28.50	4,289,701	120,316,978	28.048	8.195	8.181	8.195	8.181	8.463	14,446,534	8.3284	-2.99%
1996-12-17	0	28.45	28.40	28.45	28.35	28.75	1,201,726	34,261,559	28.510	8.448	8.433	8.448	8.418	8.537	4,047,083	8.4657	-1.04%
1996-12-16	0	28.75	28.70	28.90	28.50	28.90	1,606,200	46,170,390	28.745	8.537	8.522	8.581	8.463	8.581	5,409,240	8.5355	0.00%
1996-12-13	0	28.75	28.75	28.90	28.60	29.05	4,973,300	143,265,250	28.807	8.537	8.537	8.581	8.492	8.626	16,748,708	8.5538	-1.54%
1996-12-12	0	29.20	29.20	29.40	28.50	29.30	1,304,000	37,796,600	28.985	8.671	8.671	8.730	8.463	8.700	4,391,514	8.6067	-0.17%
1996-12-11	0	29.25	29.20	29.30	29.20	30.50	2,915,601	86,551,527	29.686	8.685	8.671	8.700	8.671	9.057	9,818,943	8.8147	-0.51%
1996-12-10	0	29.40	29.30	29.40	28.90	29.40	1,927,600	56,249,550	29.181	8.730	8.700	8.730	8.581	8.730	6,491,627	8.6649	2.08%
1996-12-09	0	28.80	28.70	28.80	28.45	28.90	884,100	25,295,545	28.612	8.552	8.522	8.552	8.448	8.581	2,977,406	8.4958	0.52%
1996-12-06	0	28.65	28.65	28.70	28.05	29.50	2,844,200	81,847,918	28.777	8.507	8.507	8.522	8.329	8.760	9,578,484	8.5450	-3.70%
1996-12-05	0	29.75	29.75	29.80	29.60	30.30	1,480,401	44,146,245	29.820	8.834	8.834	8.849	8.789	8.997	4,985,584	8.8548	-0.67%
1996-12-04	0	29.95	29.80	29.90	29.65	30.00	1,371,400	40,822,620	29.767	8.893	8.849	8.878	8.804	8.908	4,618,498	8.8389	-0.50%
1996-12-03	0	30.10	30.00	30.30	30.00	30.50	1,548,000	46,829,820	30.252	8.938	8.908	8.997	8.908	9.057	5,213,239	8.9829	-0.66%
1996-12-02	0	30.30	30.20	30.50	29.80	30.70	3,481,001	105,298,206	30.249	8.997	8.967	9.057	8.849	9.116	11,723,055	8.9821	2.54%
1996-11-29	0	29.55	29.35	29.55	29.35	30.10	1,802,000	53,382,850	29.624	8.774	8.715	8.774	8.715	8.938	6,068,641	8.7965	-0.34%
1996-11-28	0	29.65	29.50	29.65	29.50	31.00	3,382,200	101,892,990	30.126	8.804	8.760	8.804	8.760	9.205	11,390,320	8.9456	-1.50%
1996-11-27	0	30.10	30.10	30.20	29.75	30.20	3,547,809	106,206,437	29.936	8.938	8.938	8.967	8.834	8.967	11,948,046	8.8890	0.33%
1996-11-26	0	30.00	30.00	30.10	29.50	30.20	3,197,903	95,922,269	29.995	8.908	8.908	8.938	8.760	8.967	10,769,658	8.9067	2.39%
1996-11-25	0	29.30	29.30	29.35	28.15	29.50	5,226,191	151,725,793	29.032	8.700	8.700	8.715	8.359	8.760	17,600,375	8.6206	4.09%
1996-11-22	0	28.15	28.00	28.05	27.45	29.40	6,310,504	177,661,145	28.153	8.359	8.314	8.329	8.151	8.730	21,252,043	8.3597	-2.60%
1996-11-21	0	28.90	28.80	29.00	28.55	29.25	5,138,500	149,249,900	29.045	8.581	8.552	8.611	8.478	8.685	17,305,056	8.6246	1.40%
1996-11-20	0	28.50	28.45	28.50	28.45	28.60	2,178,000	62,097,150	28.511	8.463	8.448	8.463	8.448	8.492	7,334,905	8.4660	0.71%
1996-11-19	0	28.30	28.30	28.35	28.05	28.50	2,621,100	74,127,420	28.281	8.403	8.403	8.418	8.329	8.463	8,827,144	8.3977	0.00%
1996-11-18	0	28.30	28.30	28.35	27.40	28.35	3,315,010	93,137,328	28.096	8.403	8.403	8.418	8.136	8.418	11,164,043	8.3426	3.10%
1996-11-15	0	27.45	27.45	27.50	27.30	27.55	2,733,731	74,965,887	27.423	8.151	8.151	8.166	8.106	8.181	9,206,455	8.1428	0.55%
1996-11-14	0	27.30	27.30	27.35	26.90	27.40	1,689,000	45,971,784	27.218	8.106	8.106	8.121	7.988	8.136	5,688,088	8.0821	1.11%
1996-11-13	0	27.00	27.00	27.10	26.90	27.20	1,485,307	40,194,346	27.061	8.017	8.017	8.047	7.988	8.077	5,002,106	8.0355	0.56%
1996-11-12	0	26.85	26.70	26.85	26.30	26.95	1,799,189	48,039,234	26.700	7.973	7.928	7.973	7.809	8.002	6,059,174	7.9283	2.09%
1996-11-11	0	26.30	26.30	26.40	26.20	26.60	1,766,100	46,619,260	26.397	7.809	7.809	7.839	7.780	7.899	5,947,739	7.8381	-1.50%
1996-11-08	0	26.70	26.60	26.70	26.30	27.00	960,200	25,592,890	26.654	7.928	7.899	7.928	7.809	8.017	3,233,690	7.9145	-0.93%
1996-11-07	0	26.95	26.70	26.95	26.80	27.25	3,440,000	92,928,300	27.014	8.002	7.928	8.002	7.958	8.092	11,584,975	8.0215	0.37%
1996-11-06	0	26.85	26.80	26.85	26.10	26.90	2,560,510	68,077,184	26.587	7.973	7.958	7.973	7.750	7.988	8,623,094	7.8948	3.27%
1996-11-05	0	26.00	25.90	26.00	25.90	26.20	1,874,000	48,897,200	26.092	7.720	7.691	7.720	7.691	7.780	6,311,117	7.7478	0.19%
1996-11-04	0	25.95	25.70	25.95	25.50	26.00	2,097,350	53,985,730	25.740	7.705	7.631	7.705	7.572	7.720	7,063,298	7.6431	1.76%
1996-11-01	0	25.50	25.45	25.50	24.90	25.75	4,779,124	121,393,060	25.401	7.572	7.557	7.572	7.394	7.646	16,094,776	7.5424	2.82%
1996-10-31	0	24.80	24.80	24.85	24.55	25.00	1,691,000	42,059,050	24.872	7.364	7.364	7.379	7.290	7.423	5,694,823	7.3855	0.81%
1996-10-30	0	24.60	24.50	24.60	24.10	24.65	1,814,200	44,463,790	24.509	7.305	7.275	7.305	7.156	7.319	6,109,727	7.2775	2.50%
1996-10-29	0	24.00	24.00	24.05	24.00	24.30	670,000	16,154,150	24.111	7.126	7.126	7.141	7.126	7.216	2,256,376	7.1593	-1.23%
1996-10-28	0	24.30	24.20	24.25	24.20	24.45	887,000	21,582,330	24.332	7.216	7.186	7.201	7.186	7.260	2,987,172	7.2250	0.41%
1996-10-25	0	24.20	24.15	24.20	24.15	24.80	2,176,303	53,082,863	24.391	7.186	7.171	7.186	7.171	7.364	7,329,190	7.2427	-2.81%
1996-10-24	0	24.90	24.85	24.95	24.75	24.90	1,156,463	28,733,338	24.846	7.394	7.379	7.409	7.349	7.394	3,894,650	7.3776	0.20%
1996-10-23	0	24.85	24.85	24.90	24.60	25.00	628,000	15,525,900	24.723	7.379	7.379	7.394	7.305	7.423	2,114,931	7.3411	0.61%
1996-10-22	0	24.70	24.65	24.75	24.65	25.00	906,401	22,515,265	24.840	7.334	7.319	7.349	7.319	7.423	3,052,509	7.3760	-0.80%
1996-10-18	0	24.90	24.90	25.00	24.85	25.10	814,450	20,320,165	24.950	7.394	7.394	7.423	7.379	7.453	2,742,844	7.4084	-0.20%
1996-10-17	0	24.95	24.90	24.95	24.50	25.00	950,950	23,594,795	24.812	7.409	7.394	7.409	7.275	7.423	3,202,538	7.3675	0.40%
1996-10-16	0	24.85	24.85	24.90	24.80	25.35	1,946,000	48,681,570	25.016	7.379	7.379	7.394	7.364	7.527	6,553,593	7.4282	0.20%
1996-10-15	0	24.80	24.75	24.85	24.50	25.00	1,753,184	43,392,676	24.751	7.364	7.349	7.379	7.275	7.423	5,904,242	7.3494	1.43%
1996-10-14	0	24.45	24.40	24.50	24.30	24.80	1,404,000	34,565,590	24.619	7.260	7.245	7.275	7.216	7.364	4,728,286	7.3104	-0.41%
1996-10-11	0	24.55	24.50	24.55	24.45	24.75	1,259,000	31,009,900	24.631	7.290	7.275	7.290	7.260	7.349	4,239,966	7.3137	-0.20%
1996-10-10	0	24.60	24.50	24.60	24.45	24.75	1,566,264	38,575,234	24.629	7.305	7.275	7.305	7.260	7.349	5,274,747	7.3132	0.20%
1996-10-09	0	24.55	24.50	24.55	24.30	24.75	833,000	20,444,066	24.543	7.290	7.275	7.290	7.216	7.349	2,805,315	7.2876	-0.00%
1996-10-08	0	24.95	24.95	25.00	24.85	25.00	1,594,806	39,772,803	24.939	7.290	7.290	7.304	7.261	7.304	5,458,377	7.2866	0.40%
1996-10-07	0	24.85	24.80	24.85	24.75	24.95	2,487,300	61,750,178	24.826	7.261	7.246	7.261	7.231	7.290	8,513,024	7.2536	2.05%
1996-10-04	0	24.35	24.35	24.40	24.35	24.50	1,380,500	33,710,980	24.419	7.114	7.114	7.129	7.114	7.158	4,724,894	7.1348	-0.81%
1996-10-03	0	24.55	24.55	24.60	24.25	24.65	3,497,936	85,602,658	24.472	7.173	7.173	7.188	7.085	7.202	11,972,023	7.1502	1.87%
1996-10-02	0	24.10	24.10	24.15	24.00	24.40	2,005,200	48,432,100	24.153	7.041	7.041	7.056	7.012	7.129	6,862,990	7.0570	-1.03%
1996-10-01	0	24.35	24.25	24.35	24.25	24.50	1,795,000	43,689,574	24.340	7.114	7.085	7.114	7.085	7.158	6,143,561	7.1114	0.62%
1996-09-30	0	24.20	24.20	24.45	24.05	24.55	1,511,000	36,874,330	24.404	7.071	7.071	7.144	7.027	7.173	5,171,543	7.1302	-0.21%
1996-09-27	0	24.25	24.25	24.30	24.05	24.40	2,750,002	66,645,068	24.235	7.085	7.085	7.100	7.027	7.129	9,412,147	7.0808	0.83%
1996-09-26	0	24.05	23.95	24.05	23.90	24.20	1,951,055	47,027,122	24.103	7.027	6.998	7.027	6.983	7.071	6,677,674	7.0424	0.84%
1996-09-25	0	23.85	23.80	23.85	23.80	24.20	1,521,001	36,411,195	23.939	6.968	6.954	6.968	6.954	7.071	5,205,773	6.9944	0.00%
1996-09-24	0	23.85	23.80	23.85	23.85	24.00	1,943,400	46,478,970	23.916	6.968	6.954	6.968	6.968	7.012	6,651,474	6.9878	-0.42%
1996-09-23	0	23.95	23.95	24.00	23.65	24.05	1,572,000	37,641,750	23.945	6.998	6.998	7.012	6.910	7.027	5,380,322	6.9962	1.27%
1996-09-20	0	23.65	23.60	23.80	23.65	24.20	1,456,000	34,915,300	23.980	6.910	6.895	6.954	6.910	7.071	4,983,300	7.0065	-2.27%
1996-09-19	0	24.20	24.15	24.20	24.05	24.20	1,223,205	29,526,859	24.139	7.071	7.056	7.071	7.027	7.071	4,186,537	7.0528	0.62%
1996-09-18	0	24.05	24.00	24.05	24.00	24.25	2,021,000	48,702,100	24.098	7.027	7.012	7.027	7.012	7.085	6,917,067	7.0409	-0.41%
1996-09-17	0	24.15	24.15	24.20	23.95	24.25	2,519,000	60,617,690	24.064	7.056	7.056	7.071	6.998	7.085	8,621,521	7.0310	2.11%
1996-09-16	0	23.65	23.65	23.70	23.30	23.70	4,664,200	109,724,273	23.525	6.910	6.910	6.925	6.808	6.925	15,963,674	6.8734	1.50%
1996-09-13	0	23.30	23.25	23.35	23.15	23.40	2,167,000	50,392,930	23.255	6.808	6.793	6.822	6.764	6.837	7,416,767	6.7945	-0.21%
1996-09-12	0	23.35	23.25	23.30	23.30	23.45	535,000	12,509,300	23.382	6.822	6.793	6.808	6.808	6.852	1,831,089	6.8316	-0.21%
1996-09-11	0	23.40	23.40	23.45	23.30	23.50	1,455,002	34,076,396	23.420	6.837	6.837	6.852	6.808	6.866	4,979,885	6.8428	0.00%
1996-09-10	0	23.40	23.40	23.50	23.40	23.75	1,582,000	37,351,532	23.610	6.837	6.837	6.866	6.837	6.939	5,414,548	6.8984	-0.64%
1996-09-09	0	23.55	23.55	23.60	23.30	23.60	665,000	15,599,950	23.459	6.881	6.881	6.895	6.808	6.895	2,276,027	6.8540	1.95%
1996-09-06	0	23.10	23.10	23.20	22.95	23.20	871,000	20,060,746	23.032	6.749	6.749	6.778	6.705	6.778	2,981,082	6.7294	-0.65%
1996-09-05	0	23.25	23.25	23.50	23.20	23.50	743,075	17,332,094	23.325	6.793	6.793	6.866	6.778	6.866	2,543,246	6.8150	-0.21%
1996-09-04	0	23.30	23.30	23.40	23.20	23.35	1,107,000	25,781,250	23.289	6.808	6.808	6.837	6.778	6.822	3,788,814	6.8046	0.87%
1996-09-03	0	23.10	23.10	23.15	23.05	23.65	1,075,992	25,119,002	23.345	6.749	6.749	6.764	6.735	6.910	3,682,686	6.8208	-2.53%
1996-09-02	0	23.70	23.60	23.70	23.55	23.90	714,000	16,892,970	23.660	6.925	6.895	6.925	6.881	6.983	2,443,734	6.9128	-0.63%
1996-08-30	0	23.85	23.80	23.90	23.80	24.25	1,895,000	45,439,000	23.978	6.968	6.954	6.983	6.954	7.085	6,485,820	7.0059	-2.25%
1996-08-29	0	24.40	24.35	24.40	24.35	24.70	680,284	16,695,594	24.542	7.129	7.114	7.129	7.114	7.217	2,328,338	7.1706	0.00%
1996-08-28	0	24.40	24.40	24.45	24.35	24.60	417,720	10,232,274	24.496	7.129	7.129	7.144	7.114	7.188	1,429,687	7.1570	-0.61%
1996-08-27	0	24.55	24.50	24.60	24.55	25.00	1,402,740	34,495,871	24.592	7.173	7.158	7.188	7.173	7.304	4,801,013	7.1851	-1.01%
1996-08-23	0	24.80	24.80	24.85	24.55	25.00	884,601	21,902,004	24.759	7.246	7.246	7.261	7.173	7.304	3,027,632	7.2340	0.40%
1996-08-22	0	24.70	24.65	24.70	24.60	25.00	1,847,533	45,634,928	24.700	7.217	7.202	7.217	7.188	7.304	6,323,360	7.2169	-0.40%
1996-08-21	0	24.80	24.80	24.85	24.40	25.00	3,928,000	97,025,750	24.701	7.246	7.246	7.261	7.129	7.304	13,443,959	7.2171	2.27%
1996-08-20	0	24.25	24.20	24.25	23.95	24.40	2,573,025	61,903,784	24.059	7.085	7.071	7.085	6.998	7.129	8,806,426	7.0294	1.68%
1996-08-19	0	23.85	23.75	23.85	23.60	23.90	1,096,501	26,035,039	23.744	6.968	6.939	6.968	6.895	6.983	3,752,880	6.9373	1.49%
1996-08-16	0	23.50	23.45	23.50	23.40	23.70	1,759,421	41,336,075	23.494	6.866	6.852	6.866	6.837	6.925	6,021,788	6.8644	-1.47%
1996-08-15	0	23.85	23.75	23.85	23.65	23.85	1,163,000	27,681,000	23.801	6.968	6.939	6.968	6.910	6.968	3,980,480	6.9542	0.85%
1996-08-14	0	23.65	23.65	23.70	23.50	23.65	789,479	18,627,425	23.595	6.910	6.910	6.925	6.866	6.910	2,702,068	6.8938	-0.84%
1996-08-13	0	23.85	23.80	23.85	23.70	23.90	1,670,087	39,797,207	23.829	6.968	6.954	6.968	6.925	6.983	5,716,034	6.9624	0.21%
1996-08-12	0	23.80	23.75	23.80	23.15	23.85	2,115,000	49,755,400	23.525	6.954	6.939	6.954	6.764	6.968	7,238,792	6.8734	2.81%
1996-08-09	0	23.15	23.15	23.20	23.10	23.20	1,343,002	31,090,516	23.150	6.764	6.764	6.778	6.749	6.778	4,596,554	6.7639	-0.22%
1996-08-08	0	23.20	23.00	23.30	23.00	23.35	2,034,902	47,301,901	23.245	6.778	6.720	6.808	6.720	6.822	6,964,648	6.7917	1.09%
1996-08-07	0	22.95	22.95	23.00	22.70	23.05	945,000	21,688,950	22.951	6.705	6.705	6.720	6.632	6.735	3,234,354	6.7058	0.22%
1996-08-06	0	22.90	22.80	22.90	22.85	23.30	1,353,480	31,169,825	23.029	6.691	6.662	6.691	6.676	6.808	4,632,416	6.7286	-1.08%
1996-08-05	0	23.15	23.10	23.15	22.80	23.20	2,806,410	64,910,145	23.129	6.764	6.749	6.764	6.662	6.778	9,605,209	6.7578	1.98%
1996-08-02	0	22.70	22.65	22.70	22.00	22.70	2,392,000	53,661,900	22.434	6.632	6.618	6.632	6.428	6.632	8,186,851	6.5546	3.65%
1996-08-01	0	21.90	21.80	21.90	21.40	21.90	1,600,000	34,525,150	21.578	6.399	6.369	6.399	6.253	6.399	5,476,154	6.3046	2.58%
1996-07-31	0	21.35	21.25	21.40	21.00	21.40	775,000	16,372,350	21.126	6.238	6.209	6.253	6.136	6.253	2,652,512	6.1724	1.91%
1996-07-30	0	20.95	20.95	21.00	20.90	21.30	1,995,000	42,061,750	21.084	6.121	6.121	6.136	6.106	6.223	6,828,080	6.1601	-1.87%
1996-07-29	0	21.35	21.35	21.40	21.30	21.60	1,000,005	21,449,156	21.449	6.238	6.238	6.253	6.223	6.311	3,422,614	6.2669	-0.70%
1996-07-26	0	21.50	21.45	21.50	21.30	22.15	2,623,000	56,844,850	21.672	6.282	6.267	6.282	6.223	6.472	8,977,471	6.3319	-1.60%
1996-07-25	0	21.85	21.85	21.90	21.85	22.00	935,802	20,501,533	21.908	6.384	6.384	6.399	6.384	6.428	3,202,873	6.4010	-0.23%
1996-07-24	0	21.90	21.90	22.00	21.85	22.00	950,000	20,782,309	21.876	6.399	6.399	6.428	6.384	6.428	3,251,467	6.3917	-1.35%
1996-07-23	0	22.20	22.00	22.20	21.70	22.20	966,200	21,120,220	21.859	6.486	6.428	6.486	6.340	6.486	3,306,913	6.3867	0.91%
1996-07-22	0	22.00	22.00	22.05	21.95	22.10	1,599,000	35,159,830	21.989	6.428	6.428	6.442	6.413	6.457	5,472,732	6.4245	-0.45%
1996-07-19	0	22.10	22.10	22.15	21.85	22.20	1,202,000	26,522,550	22.065	6.457	6.457	6.472	6.384	6.486	4,113,961	6.4470	1.61%
1996-07-18	0	21.75	21.75	21.95	21.70	21.95	1,990,500	43,573,295	21.891	6.355	6.355	6.413	6.340	6.413	6,812,678	6.3959	0.00%
1996-07-17	0	21.75	21.70	21.80	21.75	22.35	1,918,000	42,289,250	22.049	6.355	6.340	6.369	6.355	6.530	6,564,540	6.4421	-2.03%
1996-07-16	0	22.20	22.20	22.25	21.30	22.20	2,077,000	45,019,200	21.675	6.486	6.486	6.501	6.223	6.486	7,108,733	6.3329	2.07%
1996-07-15	0	21.75	21.75	21.90	21.75	22.35	1,295,303	28,627,389	22.101	6.355	6.355	6.399	6.355	6.530	4,433,299	6.4574	-1.58%
1996-07-12	0	22.10	22.05	22.10	21.90	22.15	2,202,000	48,502,700	22.027	6.457	6.442	6.457	6.399	6.472	7,536,557	6.4357	-1.12%
1996-07-11	0	22.35	22.30	22.35	22.35	22.70	1,785,291	40,187,360	22.510	6.530	6.516	6.530	6.530	6.632	6,110,331	6.5770	-1.32%
1996-07-10	0	22.65	22.60	22.65	22.60	22.95	1,456,501	33,229,252	22.814	6.618	6.603	6.618	6.603	6.705	4,985,015	6.6658	-0.66%
1996-07-09	0	22.80	22.75	22.80	22.70	22.90	2,102,000	47,883,800	22.780	6.662	6.647	6.662	6.632	6.691	7,194,298	6.6558	0.22%
1996-07-08	0	22.75	22.75	22.80	22.65	23.30	3,757,000	85,703,400	22.812	6.647	6.647	6.662	6.618	6.808	12,858,695	6.6650	-3.60%
1996-07-05	0	23.60	23.55	23.60	23.50	23.70	1,148,000	27,061,362	23.573	6.895	6.881	6.895	6.866	6.925	3,929,141	6.8873	-0.42%
1996-07-04	0	23.70	23.65	23.80	23.55	23.85	1,739,630	41,288,174	23.734	6.925	6.910	6.954	6.881	6.968	5,954,052	6.9345	0.64%
1996-07-03	0	23.55	23.50	23.55	23.55	23.75	1,094,000	25,833,500	23.614	6.881	6.866	6.881	6.881	6.939	3,744,321	6.8994	-0.84%
1996-07-02	0	23.75	23.70	23.75	23.75	24.10	959,930	23,025,698	23.987	6.939	6.925	6.939	6.939	7.041	3,285,453	7.0084	-0.84%
1996-07-01	0	23.95	23.75	23.95	23.55	24.00	563,700	13,348,167	23.680	6.998	6.939	6.998	6.881	7.012	1,929,318	6.9186	1.05%
1996-06-28	0	23.70	23.60	23.75	23.60	23.90	1,328,247	31,604,082	23.794	6.925	6.895	6.939	6.895	6.983	4,546,054	6.9520	-0.42%
1996-06-27	0	23.80	23.75	23.80	23.70	23.85	911,000	21,685,700	23.804	6.954	6.939	6.954	6.925	6.968	3,117,985	6.9550	-0.63%
1996-06-26	0	23.95	23.95	24.00	23.90	24.00	856,636	20,545,496	23.984	6.998	6.998	7.012	6.983	7.012	2,931,919	7.0075	-0.21%
1996-06-25	0	24.00	24.00	24.05	23.80	24.25	1,100,504	26,476,851	24.059	7.012	7.012	7.027	6.954	7.085	3,766,581	7.0294	-1.03%
1996-06-24	0	24.25	24.10	24.25	23.85	24.30	1,010,100	24,273,760	24.031	7.085	7.041	7.085	6.968	7.100	3,457,165	7.0213	1.46%
1996-06-21	0	23.90	23.90	23.95	23.80	24.00	1,164,000	27,849,400	23.926	6.983	6.983	6.998	6.954	7.012	3,983,902	6.9905	-0.42%
1996-06-19	0	24.00	23.95	24.00	23.80	24.00	1,481,000	35,413,900	23.912	7.012	6.998	7.012	6.954	7.012	5,068,865	6.9866	0.00%
1996-06-18	0	24.00	23.95	24.15	23.60	24.15	1,420,000	34,020,290	23.958	7.012	6.998	7.056	6.895	7.056	4,860,087	6.9999	2.13%
1996-06-14	0	23.50	23.50	23.70	23.50	23.80	909,535	21,539,989	23.682	6.866	6.866	6.925	6.866	6.954	3,112,971	6.9194	-0.42%
1996-06-13	0	23.60	23.50	23.85	23.50	23.95	1,561,000	37,032,850	23.724	6.895	6.866	6.968	6.866	6.998	5,342,673	6.9315	-1.26%
1996-06-12	0	23.90	23.85	23.90	23.80	24.10	1,063,000	25,381,850	23.878	6.983	6.968	6.983	6.954	7.041	3,638,220	6.9764	-0.42%
1996-06-11	0	24.00	23.90	23.95	23.90	24.20	1,971,100	47,301,190	23.997	7.012	6.983	6.998	6.983	7.071	6,746,280	7.0114	-0.62%
1996-06-10	0	24.15	24.15	24.25	24.15	24.30	659,000	15,973,067	24.238	7.056	7.056	7.085	7.056	7.100	2,255,491	7.0819	-1.23%
1996-06-07	0	24.45	24.40	24.45	24.35	24.60	571,000	13,957,250	24.444	7.144	7.129	7.144	7.114	7.188	1,954,303	7.1418	-1.41%
1996-06-06	0	24.80	24.70	24.85	24.55	24.80	1,573,100	38,763,070	24.641	7.246	7.217	7.261	7.173	7.246	5,384,087	7.1996	0.61%
1996-06-05	0	24.65	24.50	24.65	24.45	24.65	319,200	7,827,050	24.521	7.202	7.158	7.202	7.144	7.202	1,092,493	7.1644	0.82%
1996-06-04	0	24.45	24.35	24.45	24.30	24.60	370,427	9,046,542	24.422	7.144	7.114	7.144	7.100	7.188	1,267,822	7.1355	-0.61%
1996-06-03	0	24.60	24.60	24.80	24.45	24.90	627,950	15,474,728	24.643	7.188	7.188	7.246	7.144	7.275	2,149,219	7.2002	-1.40%
1996-05-31	0	24.95	24.90	24.95	24.80	25.00	1,192,000	29,716,600	24.930	7.290	7.275	7.290	7.246	7.304	4,079,735	7.2840	1.01%
1996-05-30	0	24.70	24.65	24.70	24.50	25.00	1,148,704	28,444,865	24.763	7.217	7.202	7.217	7.158	7.304	3,931,550	7.2350	-0.80%
1996-05-29	0	24.90	24.80	24.95	24.35	24.95	1,638,000	40,495,156	24.722	7.275	7.246	7.290	7.114	7.290	5,606,213	7.2233	2.05%
1996-05-28	0	24.40	24.35	24.45	24.10	24.40	390,055	9,477,415	24.298	7.129	7.114	7.144	7.041	7.129	1,335,001	7.0992	0.83%
1996-05-27	0	24.20	24.15	24.25	24.15	24.30	1,357,000	32,867,100	24.220	7.071	7.056	7.085	7.056	7.100	4,644,463	7.0766	-0.21%
1996-05-24	0	24.25	24.20	24.30	24.00	24.35	857,179	20,745,310	24.202	7.085	7.071	7.100	7.012	7.114	2,933,778	7.0712	0.62%
1996-05-23	0	24.10	24.00	24.10	24.00	24.50	1,909,999	46,161,178	24.168	7.041	7.012	7.041	7.012	7.158	6,537,156	7.0614	-0.21%
1996-05-22	0	24.15	24.05	24.20	24.05	24.55	1,689,300	41,106,475	24.333	7.056	7.027	7.071	7.027	7.173	5,781,792	7.1096	0.00%
1996-05-21	0	24.15	24.10	24.15	23.90	24.15	1,823,300	43,865,690	24.058	7.056	7.041	7.056	6.983	7.056	6,240,420	7.0293	1.47%
1996-05-20	0	23.80	23.80	23.85	23.30	24.05	1,056,000	25,244,850	23.906	6.954	6.954	6.968	6.808	7.027	3,614,262	6.9848	1.28%
1996-05-17	0	23.50	23.50	23.55	23.40	23.80	1,038,000	24,579,200	23.679	6.866	6.866	6.881	6.837	6.954	3,552,655	6.9185	-0.21%
1996-05-16	0	23.55	23.55	23.60	23.45	23.55	948,105	22,283,407	23.503	6.881	6.881	6.895	6.852	6.881	3,244,981	6.8670	-0.21%
1996-05-15	0	23.60	23.55	23.60	23.50	23.75	1,103,000	26,039,700	23.608	6.895	6.881	6.895	6.866	6.939	3,775,124	6.8977	0.64%
1996-05-14	0	23.45	23.40	23.45	23.15	23.55	1,050,000	24,535,400	23.367	6.852	6.837	6.852	6.764	6.881	3,593,726	6.8273	1.74%
1996-05-13	0	23.05	23.00	23.05	23.00	23.15	762,200	17,583,784	23.070	6.735	6.720	6.735	6.720	6.764	2,608,703	6.7404	0.88%
1996-05-10	0	22.85	22.85	22.90	22.75	23.00	754,150	17,236,925	22.856	6.676	6.676	6.691	6.647	6.720	2,581,151	6.6780	-0.65%
1996-05-09	0	23.00	22.90	23.00	22.90	23.50	1,167,000	27,146,400	23.262	6.720	6.691	6.720	6.691	6.866	3,994,170	6.7965	-1.08%
1996-05-08	0	23.25	23.25	23.30	23.10	23.35	466,050	10,795,035	23.163	6.793	6.793	6.808	6.749	6.822	1,595,101	6.7676	-0.43%
1996-05-07	0	23.35	23.30	23.35	23.20	23.45	999,200	23,297,800	23.316	6.822	6.808	6.822	6.778	6.852	3,419,858	6.8125	0.21%
1996-05-06	0	23.30	23.25	23.30	23.25	23.80	1,026,050	24,082,161	23.471	6.808	6.793	6.808	6.793	6.954	3,511,755	6.8576	-2.10%
1996-05-03	0	23.80	23.75	23.80	23.75	24.10	2,611,000	62,358,500	23.883	6.954	6.939	6.954	6.939	7.041	8,936,399	6.9780	-2.86%
1996-05-02	0	24.50	24.50	24.60	24.50	24.75	1,367,000	33,660,059	24.623	7.158	7.158	7.188	7.158	7.231	4,678,689	7.1943	-1.21%
1996-05-01	0	24.80	24.75	24.80	24.75	24.90	1,193,200	29,623,780	24.827	7.246	7.231	7.246	7.231	7.275	4,083,842	7.2539	-0.20%
1996-04-30	0	24.85	24.85	24.90	24.60	24.90	2,433,850	60,337,720	24.791	7.261	7.261	7.275	7.188	7.275	8,330,086	7.2433	0.81%
1996-04-29	0	24.65	24.65	24.70	24.20	24.65	1,301,300	31,944,465	24.548	7.202	7.202	7.217	7.071	7.202	4,453,825	7.1724	2.71%
1996-04-26	0	24.00	24.00	24.05	24.00	24.10	754,000	18,132,730	24.049	7.012	7.012	7.027	7.012	7.041	2,580,638	7.0265	0.00%
1996-04-25	0	24.00	24.00	24.05	23.90	24.10	2,056,000	49,436,900	24.045	7.012	7.012	7.027	6.983	7.041	7,036,858	7.0254	-0.62%
1996-04-24	0	24.15	24.15	24.20	24.00	24.15	1,383,400	33,313,880	24.081	7.056	7.056	7.071	7.012	7.056	4,734,820	7.0359	0.42%
1996-04-23	0	24.05	24.05	24.10	23.85	24.10	1,665,000	39,906,800	23.968	7.027	7.027	7.041	6.968	7.041	5,698,623	7.0029	0.63%
1996-04-22	0	23.90	23.95	24.00	23.45	23.95	1,534,000	36,622,250	23.874	6.983	6.998	7.012	6.852	6.998	5,250,263	6.9753	2.58%
1996-04-19	0	24.15	24.20	24.25	23.85	24.25	1,648,402	39,751,477	24.115	6.807	6.821	6.836	6.723	6.836	5,847,946	6.7975	1.05%
1996-04-18	0	23.90	23.90	23.95	23.85	24.20	2,697,000	64,549,350	23.934	6.737	6.737	6.751	6.723	6.821	9,568,000	6.7464	-1.44%
1996-04-17	0	24.25	24.20	24.25	24.20	24.50	1,319,000	32,092,540	24.331	6.836	6.821	6.836	6.821	6.906	4,679,344	6.8583	-1.62%
1996-04-16	0	24.65	24.65	24.70	24.65	24.95	1,045,005	25,950,372	24.833	6.948	6.948	6.962	6.948	7.033	3,707,307	6.9998	-0.20%
1996-04-15	0	24.70	24.50	24.70	23.80	24.70	1,023,000	24,771,620	24.215	6.962	6.906	6.962	6.709	6.962	3,629,241	6.8256	4.00%
1996-04-12	0	23.75	23.85	24.10	23.60	24.30	2,572,000	61,950,400	24.086	6.695	6.723	6.793	6.652	6.850	9,124,544	6.7894	-1.04%
1996-04-11	0	24.00	23.90	24.00	24.00	24.60	1,810,000	44,036,300	24.329	6.765	6.737	6.765	6.765	6.934	6,421,238	6.8579	-2.64%
1996-04-10	0	24.65	24.60	24.85	24.55	24.95	1,156,707	28,548,124	24.681	6.948	6.934	7.005	6.920	7.033	4,103,586	6.9569	-0.20%
1996-04-09	0	24.70	24.70	24.75	24.60	24.95	1,669,104	41,331,926	24.763	6.962	6.962	6.976	6.934	7.033	5,921,389	6.9801	-1.00%
1996-04-03	0	24.95	24.95	25.00	24.95	25.50	1,955,007	49,344,373	25.240	7.033	7.033	7.047	7.033	7.188	6,935,672	7.1146	-0.99%
1996-04-02	0	25.20	25.15	25.25	25.00	25.20	1,829,200	45,852,960	25.067	7.103	7.089	7.117	7.047	7.103	6,489,353	7.0659	1.82%
1996-04-01	0	24.75	24.80	24.90	24.55	25.00	1,274,000	31,556,945	24.770	6.976	6.991	7.019	6.920	7.047	4,519,700	6.9821	-0.80%
1996-03-29	0	24.95	24.95	25.00	24.40	25.00	1,262,803	31,334,502	24.813	7.033	7.033	7.047	6.878	7.047	4,479,977	6.9943	0.60%
1996-03-28	0	24.80	24.65	24.85	24.70	25.20	2,090,300	52,419,940	25.078	6.991	6.948	7.005	6.962	7.103	7,415,643	7.0688	-1.78%
1996-03-27	0	25.25	25.20	25.25	24.80	25.25	2,753,200	69,029,760	25.073	7.117	7.103	7.117	6.991	7.117	9,767,378	7.0674	2.02%
1996-03-26	0	24.75	24.75	24.80	24.70	25.30	1,399,162	35,066,988	25.063	6.976	6.976	6.991	6.962	7.131	4,963,731	7.0646	-1.00%
1996-03-25	0	25.00	-	25.10	25.00	25.40	1,091,918	27,586,782	25.265	7.047	-	7.075	7.047	7.160	3,873,738	7.1215	-0.20%
1996-03-22	0	25.05	25.05	25.15	24.50	25.30	3,394,218	84,973,408	25.035	7.061	7.061	7.089	6.906	7.131	12,041,482	7.0567	2.24%
1996-03-21	0	24.50	24.45	24.50	23.80	24.60	2,390,688	57,985,107	24.255	6.906	6.892	6.906	6.709	6.934	8,481,313	6.8368	2.30%
1996-03-20	0	23.95	23.85	23.95	23.60	24.00	3,399,549	81,119,017	23.862	6.751	6.723	6.751	6.652	6.765	12,060,395	6.7261	0.63%
1996-03-19	0	23.80	23.80	23.85	23.00	23.85	2,096,000	49,317,600	23.529	6.709	6.709	6.723	6.483	6.723	7,435,865	6.6324	4.62%
1996-03-18	0	22.75	22.70	22.75	22.15	22.80	1,725,000	38,932,800	22.570	6.413	6.399	6.413	6.244	6.427	6,119,688	6.3619	2.71%
1996-03-15	0	22.15	22.10	22.15	21.70	22.40	1,714,000	37,726,750	22.011	6.244	6.229	6.244	6.117	6.314	6,080,664	6.2044	2.78%
1996-03-14	0	21.55	21.45	21.55	21.15	21.80	1,997,601	42,633,031	21.342	6.074	6.046	6.074	5.962	6.145	7,086,780	6.0159	0.94%
1996-03-13	0	21.35	21.25	21.40	21.25	22.05	4,148,000	88,972,650	21.450	6.018	5.990	6.032	5.990	6.215	14,715,633	6.0461	-3.17%
1996-03-12	0	22.05	22.15	22.20	21.90	22.50	3,363,002	74,500,043	22.153	6.215	6.244	6.258	6.173	6.342	11,930,739	6.2444	1.15%
1996-03-11	0	21.80	21.45	21.80	21.40	22.80	3,742,530	81,901,450	21.884	6.145	6.046	6.145	6.032	6.427	13,277,170	6.1686	-8.60%
1996-03-08	0	23.85	23.85	23.95	23.65	24.10	759,924	18,128,264	23.855	6.723	6.723	6.751	6.666	6.793	2,695,941	6.7243	0.63%
1996-03-07	0	23.70	23.65	23.75	23.65	24.25	1,744,000	41,558,600	23.829	6.680	6.666	6.695	6.666	6.836	6,187,094	6.7170	-1.66%
1996-03-06	0	24.10	24.10	24.20	23.70	24.40	1,755,100	42,219,900	24.056	6.793	6.793	6.821	6.680	6.878	6,226,473	6.7807	0.84%
1996-03-05	0	23.90	23.90	23.95	23.30	23.90	1,464,421	34,599,655	23.627	6.737	6.737	6.751	6.568	6.737	5,195,247	6.6599	2.58%
1996-03-04	0	23.30	23.15	23.30	22.85	23.35	1,161,475	26,944,791	23.199	6.568	6.525	6.568	6.441	6.582	4,120,502	6.5392	1.97%
1996-03-01	0	22.85	22.85	22.90	22.25	23.00	1,726,000	38,812,640	22.487	6.441	6.441	6.455	6.272	6.483	6,123,236	6.3386	1.78%
1996-02-29	0	22.45	22.50	22.55	22.15	22.95	1,306,012	29,238,664	22.388	6.328	6.342	6.356	6.244	6.469	4,633,268	6.3106	-1.75%
1996-02-28	0	22.85	22.85	22.95	22.80	23.05	866,125	19,851,360	22.920	6.441	6.441	6.469	6.427	6.497	3,072,704	6.4605	0.44%
1996-02-27	0	22.75	22.70	22.80	22.70	23.10	1,504,000	34,345,550	22.836	6.413	6.399	6.427	6.399	6.511	5,335,659	6.4370	-1.52%
1996-02-26	0	23.10	23.05	23.10	23.05	23.70	1,227,837	28,614,755	23.305	6.511	6.497	6.511	6.497	6.680	4,355,930	6.5691	-2.33%
1996-02-23	0	23.65	23.70	23.80	23.60	24.30	894,000	21,376,644	23.911	6.666	6.680	6.709	6.652	6.850	3,171,595	6.7400	-1.87%
1996-02-22	0	24.10	23.80	24.10	24.00	24.45	2,133,025	51,755,688	24.264	6.793	6.709	6.793	6.765	6.892	7,567,216	6.8395	-1.43%
1996-02-16	0	24.45	24.45	24.50	23.95	24.50	1,738,667	42,309,538	24.334	6.892	6.892	6.906	6.751	6.906	6,168,174	6.8593	2.09%
1996-02-15	0	23.95	23.95	24.00	23.30	24.00	2,017,205	47,978,697	23.785	6.751	6.751	6.765	6.568	6.765	7,156,328	6.7044	1.91%
1996-02-14	0	23.50	23.45	23.55	22.95	23.70	755,066	17,657,881	23.386	6.624	6.610	6.638	6.469	6.680	2,678,706	6.5919	1.95%
1996-02-13	0	23.05	23.05	23.30	23.05	23.50	910,160	21,202,698	23.296	6.497	6.497	6.568	6.497	6.624	3,228,925	6.5665	-0.65%
1996-02-12	0	23.20	23.20	23.30	23.10	23.60	1,205,290	28,137,378	23.345	6.540	6.540	6.568	6.511	6.652	4,275,942	6.5804	-1.49%
1996-02-09	0	23.55	23.50	23.60	23.50	23.85	1,465,302	34,730,852	23.702	6.638	6.624	6.652	6.624	6.723	5,198,372	6.6811	0.00%
1996-02-08	0	23.55	23.60	23.65	23.45	23.80	899,782	21,230,447	23.595	6.638	6.652	6.666	6.610	6.709	3,192,108	6.6509	-0.42%
1996-02-07	0	23.65	23.60	23.90	23.50	23.75	2,625,000	62,008,550	23.622	6.666	6.652	6.737	6.624	6.695	9,312,569	6.6586	-0.42%
1996-02-06	0	23.75	23.75	23.90	23.75	24.20	1,537,247	36,745,045	23.903	6.695	6.695	6.737	6.695	6.821	5,453,607	6.7378	-1.86%
1996-02-05	0	24.20	24.15	24.20	23.90	24.20	1,708,905	41,121,563	24.063	6.821	6.807	6.821	6.737	6.821	6,062,589	6.7828	0.41%
1996-02-02	0	24.10	24.10	24.15	23.90	24.25	2,698,318	65,044,511	24.106	6.793	6.793	6.807	6.737	6.836	9,572,676	6.7948	0.42%
1996-02-01	0	24.00	23.80	24.00	23.50	24.00	3,302,615	78,365,198	23.728	6.765	6.709	6.765	6.624	6.765	11,716,507	6.6884	1.48%
1996-01-31	0	23.65	23.60	23.65	23.55	24.00	3,137,476	74,640,737	23.790	6.666	6.652	6.666	6.638	6.765	11,130,653	6.7059	1.07%
1996-01-30	0	23.40	23.30	23.50	23.20	23.50	1,846,000	43,002,500	23.295	6.596	6.568	6.624	6.540	6.624	6,548,954	6.5663	0.43%
1996-01-29	0	23.30	23.20	23.25	23.20	23.50	1,797,601	41,870,083	23.292	6.568	6.540	6.554	6.540	6.624	6,377,251	6.5655	0.00%
1996-01-26	0	23.30	23.25	23.30	23.25	23.35	2,779,335	64,764,872	23.302	6.568	6.554	6.568	6.554	6.582	9,860,095	6.5684	-0.21%
1996-01-25	0	23.35	23.30	23.35	23.15	23.45	3,345,080	77,797,676	23.257	6.582	6.568	6.582	6.525	6.610	11,867,158	6.5557	1.08%
1996-01-24	0	23.10	23.05	23.15	22.70	23.15	3,181,704	72,715,094	22.854	6.511	6.497	6.525	6.399	6.525	11,287,558	6.4421	0.87%
1996-01-23	0	22.90	22.85	22.95	22.75	23.10	4,772,103	109,222,587	22.888	6.455	6.441	6.469	6.413	6.511	16,929,730	6.4515	0.22%
1996-01-22	0	22.85	22.80	22.85	22.20	22.90	3,020,407	67,917,313	22.486	6.441	6.427	6.441	6.258	6.455	10,715,333	6.3383	4.10%
1996-01-19	0	21.95	21.90	21.95	21.70	22.00	2,144,376	46,840,806	21.844	6.187	6.173	6.187	6.117	6.201	7,607,486	6.1572	1.39%
1996-01-18	0	21.65	21.55	21.70	21.30	21.65	1,372,000	29,479,460	21.486	6.103	6.074	6.117	6.004	6.103	4,867,370	6.0565	1.41%
1996-01-17	0	21.35	21.35	21.45	21.35	21.70	1,888,005	40,609,276	21.509	6.018	6.018	6.046	6.018	6.117	6,697,972	6.0629	-1.39%
1996-01-16	0	21.65	21.60	21.65	21.15	21.70	3,231,000	69,145,750	21.401	6.103	6.089	6.103	5.962	6.117	11,462,443	6.0324	1.17%
1996-01-15	0	21.40	21.40	21.45	21.40	21.65	1,335,802	28,749,892	21.523	6.032	6.032	6.046	6.032	6.103	4,738,952	6.0667	-0.23%
1996-01-12	0	21.45	21.45	21.50	21.45	21.65	1,539,200	33,162,670	21.545	6.046	6.046	6.060	6.046	6.103	5,460,536	6.0732	0.70%
1996-01-11	0	21.30	21.30	21.40	20.80	21.50	1,280,000	26,981,050	21.079	6.004	6.004	6.032	5.863	6.060	4,540,986	5.9417	0.47%
1996-01-10	0	21.20	21.10	21.20	21.05	21.50	1,557,000	33,188,250	21.316	5.976	5.948	5.976	5.934	6.060	5,523,684	6.0084	-1.62%
1996-01-09	0	21.55	21.50	21.60	21.35	21.70	2,381,545	51,258,592	21.523	6.074	6.060	6.089	6.018	6.117	8,448,877	6.0669	1.17%
1996-01-08	0	21.30	21.25	21.30	21.15	22.25	2,113,296	45,599,000	21.577	6.004	5.990	6.004	5.962	6.272	7,497,225	6.0821	-2.74%
1996-01-05	0	21.90	21.80	21.90	21.45	21.90	3,048,000	66,125,450	21.695	6.173	6.145	6.173	6.046	6.173	10,813,223	6.1152	0.23%
1996-01-04	0	21.85	21.85	21.95	21.10	21.90	4,522,272	97,644,698	21.592	6.159	6.159	6.187	5.948	6.173	16,043,418	6.0863	4.55%
1996-01-03	0	20.90	20.85	20.90	20.65	21.00	1,625,806	33,882,882	20.841	5.891	5.877	5.891	5.821	5.919	5,767,783	5.8745	1.70%
1996-01-02	0	20.55	20.50	20.55	20.45	20.60	963,000	19,763,100	20.522	5.793	5.778	5.793	5.764	5.807	3,416,383	5.7848	0.49%
1995-12-29	0	20.45	20.40	20.45	20.25	20.45	1,107,200	22,512,220	20.333	5.764	5.750	5.764	5.708	5.764	3,927,953	5.7313	0.74%
1995-12-28	0	20.30	20.25	20.30	20.00	20.40	1,232,500	24,900,225	20.203	5.722	5.708	5.722	5.638	5.750	4,372,473	5.6948	-0.98%
1995-12-27	0	20.50	20.35	20.50	20.30	20.50	622,510	12,691,499	20.388	5.778	5.736	5.778	5.722	5.778	2,208,445	5.7468	1.23%
1995-12-22	0	20.25	20.25	20.30	19.85	20.25	1,142,000	22,990,050	20.131	5.708	5.708	5.722	5.595	5.708	4,051,411	5.6746	2.02%
1995-12-21	0	19.85	19.80	19.85	19.75	19.95	773,900	15,376,115	19.868	5.595	5.581	5.595	5.567	5.623	2,745,523	5.6004	0.51%
1995-12-20	0	19.75	19.75	19.80	19.55	19.80	1,490,500	29,310,100	19.665	5.567	5.567	5.581	5.511	5.581	5,287,766	5.5430	2.07%
1995-12-19	0	19.35	19.30	19.35	19.15	19.40	1,058,700	20,418,225	19.286	5.454	5.440	5.454	5.398	5.468	3,755,892	5.4363	-0.51%
1995-12-18	0	19.45	19.45	19.60	19.35	19.70	1,024,000	19,997,950	19.529	5.483	5.483	5.525	5.454	5.553	3,632,789	5.5048	-0.77%
1995-12-15	0	19.60	19.60	19.65	19.50	19.90	1,401,631	27,551,325	19.657	5.525	5.525	5.539	5.497	5.609	4,972,490	5.5408	-1.51%
1995-12-14	0	19.90	19.90	20.05	19.70	20.15	1,536,000	30,494,050	19.853	5.609	5.609	5.652	5.553	5.680	5,449,183	5.5961	-1.24%
1995-12-13	0	20.15	20.10	20.15	20.05	20.30	1,483,000	29,889,600	20.155	5.680	5.666	5.680	5.652	5.722	5,261,158	5.6812	-0.25%
1995-12-12	0	20.20	20.15	20.20	20.10	20.30	1,324,000	26,723,750	20.184	5.694	5.680	5.694	5.666	5.722	4,697,083	5.6894	1.00%
1995-12-11	0	20.00	19.90	20.00	20.00	20.25	1,496,000	30,078,000	20.106	5.638	5.609	5.638	5.638	5.708	5,307,278	5.6673	-0.50%
1995-12-08	0	20.10	20.05	20.30	20.05	20.30	872,000	17,498,900	20.068	5.666	5.652	5.722	5.652	5.722	3,093,547	5.6566	-0.50%
1995-12-07	0	20.20	20.10	20.20	20.05	20.25	734,002	14,765,939	20.117	5.694	5.666	5.694	5.652	5.708	2,603,979	5.6705	0.50%
1995-12-06	0	20.10	20.05	20.15	20.00	20.45	1,429,100	28,922,250	20.238	5.666	5.652	5.680	5.638	5.764	5,069,940	5.7047	-1.95%
1995-12-05	0	20.50	20.50	20.55	20.25	20.65	2,331,112	47,723,868	20.473	5.778	5.778	5.793	5.708	5.821	8,269,959	5.7708	0.00%
1995-12-04	0	20.50	20.50	20.55	19.90	20.55	3,095,579	63,094,373	20.382	5.778	5.778	5.793	5.609	5.793	10,982,017	5.7452	2.50%
1995-12-01	0	20.00	20.00	20.10	19.85	20.25	1,199,125	24,147,250	20.137	5.638	5.638	5.666	5.595	5.708	4,254,070	5.6763	-0.74%
1995-11-30	0	20.15	20.15	20.20	19.65	20.20	1,926,017	38,451,229	19.964	5.680	5.680	5.694	5.539	5.694	6,832,825	5.6274	2.54%
1995-11-29	0	19.65	19.55	19.65	19.35	19.65	1,219,100	23,761,670	19.491	5.539	5.511	5.539	5.454	5.539	4,324,935	5.4941	0.77%
1995-11-28	0	19.50	19.45	19.50	18.85	19.50	2,157,500	41,562,875	19.264	5.497	5.483	5.497	5.313	5.497	7,654,045	5.4302	4.00%
1995-11-27	0	18.75	18.70	18.75	18.70	18.90	232,000	4,352,900	18.763	5.285	5.271	5.285	5.271	5.327	823,054	5.2887	0.00%
1995-11-24	0	18.75	18.70	18.75	18.70	18.85	638,803	12,002,585	18.789	5.285	5.271	5.285	5.271	5.313	2,266,247	5.2962	-1.06%
1995-11-23	0	18.95	18.85	18.95	18.75	19.00	726,600	13,755,500	18.931	5.342	5.313	5.342	5.285	5.356	2,577,719	5.3363	-0.52%
1995-11-22	0	19.05	19.05	19.15	18.95	19.35	1,809,000	34,700,850	19.182	5.370	5.370	5.398	5.342	5.454	6,417,691	5.4071	0.26%
1995-11-21	0	19.00	18.90	19.00	18.15	19.10	1,880,000	34,861,200	18.543	5.356	5.327	5.356	5.116	5.384	6,669,573	5.2269	2.70%
1995-11-20	0	18.50	18.45	18.50	18.35	18.85	1,742,000	32,289,275	18.536	5.215	5.201	5.215	5.172	5.313	6,179,998	5.2248	-1.86%
1995-11-17	0	18.85	18.85	18.95	18.80	19.10	1,031,057	19,527,336	18.939	5.313	5.313	5.342	5.299	5.384	3,657,825	5.3385	-0.79%
1995-11-16	0	19.00	18.95	19.00	18.95	19.25	1,512,100	28,868,810	19.092	5.356	5.342	5.356	5.342	5.426	5,364,395	5.3816	0.00%
1995-11-15	0	19.00	19.00	19.10	18.90	19.25	1,215,000	23,109,700	19.020	5.356	5.356	5.384	5.327	5.426	4,310,389	5.3614	-0.26%
1995-11-14	0	19.05	19.20	19.25	18.90	19.20	871,000	16,537,450	18.987	5.370	5.412	5.426	5.327	5.412	3,089,999	5.3519	0.26%
1995-11-13	0	19.00	19.00	19.05	18.80	19.05	946,000	17,929,900	18.953	5.356	5.356	5.370	5.299	5.370	3,356,073	5.3425	0.00%
1995-11-10	0	19.00	19.00	19.10	18.90	19.50	3,028,000	58,116,600	19.193	5.356	5.356	5.384	5.327	5.497	10,742,270	5.4101	-3.06%
1995-11-09	0	19.60	19.60	19.70	19.50	20.10	2,347,560	46,890,526	19.974	5.525	5.525	5.553	5.497	5.666	8,328,311	5.6303	-1.51%
1995-11-08	0	19.90	19.90	19.95	19.75	20.00	1,245,045	24,773,729	19.898	5.609	5.609	5.623	5.567	5.638	4,416,978	5.6088	-0.50%
1995-11-07	0	20.00	20.00	20.05	19.55	20.05	2,304,960	45,691,874	19.823	5.638	5.638	5.652	5.511	5.652	8,177,181	5.5877	2.04%
1995-11-06	0	19.60	19.40	19.60	19.40	19.85	500,625	9,892,056	19.759	5.525	5.468	5.525	5.468	5.595	1,776,040	5.5697	-1.01%
1995-11-03	0	19.80	19.75	19.85	19.60	19.80	1,161,000	22,906,600	19.730	5.581	5.567	5.595	5.525	5.581	4,118,816	5.5615	1.02%
1995-11-02	0	19.60	19.60	19.65	19.50	19.80	2,264,400	44,456,390	19.633	5.525	5.525	5.539	5.497	5.581	8,033,288	5.5340	-0.51%
1995-10-31	0	19.70	19.60	19.70	19.70	19.90	1,230,000	24,426,750	19.859	5.553	5.525	5.553	5.553	5.609	4,363,604	5.5978	-0.51%
1995-10-30	0	19.80	19.75	19.80	19.80	19.95	1,267,000	25,215,550	19.902	5.581	5.567	5.581	5.581	5.623	4,494,867	5.6099	-0.50%
1995-10-27	0	19.90	19.95	20.00	19.75	20.05	1,073,626	21,379,457	19.913	5.609	5.623	5.638	5.567	5.652	3,808,844	5.6131	-1.24%
1995-10-26	0	20.15	20.10	20.20	20.10	20.25	516,000	10,394,700	20.145	5.680	5.666	5.694	5.666	5.708	1,830,585	5.6783	-0.74%
1995-10-25	0	20.30	20.30	20.35	20.20	20.60	793,000	16,127,500	20.337	5.722	5.722	5.736	5.694	5.807	2,813,283	5.7326	-0.73%
1995-10-24	0	20.45	20.30	20.40	19.90	20.50	1,530,000	30,744,300	20.094	5.764	5.722	5.750	5.609	5.778	5,427,898	5.6641	2.00%
1995-10-23	0	20.05	20.00	20.10	19.85	20.40	1,418,000	28,495,250	20.095	5.652	5.638	5.666	5.595	5.750	5,030,561	5.6644	-1.96%
1995-10-20	0	20.45	20.35	20.50	20.40	20.60	1,584,521	32,442,120	20.474	5.764	5.736	5.778	5.750	5.807	5,621,319	5.7713	0.25%
1995-10-19	0	20.40	20.35	20.45	20.20	20.50	3,862,000	78,708,400	20.380	5.750	5.736	5.764	5.694	5.778	13,701,007	5.7447	-0.49%
1995-10-18	0	20.50	20.55	20.60	20.50	20.85	1,866,002	38,603,741	20.688	5.778	5.793	5.807	5.778	5.877	6,619,914	5.8315	-0.97%
1995-10-17	0	20.70	20.75	20.80	20.55	20.80	3,297,000	68,451,150	20.762	5.835	5.849	5.863	5.793	5.863	11,696,587	5.8522	-0.96%
1995-10-16	0	20.90	20.80	20.90	20.40	21.30	7,558,905	158,593,844	20.981	5.891	5.863	5.891	5.750	6.004	26,816,315	5.9141	5.03%
1995-10-13	0	19.90	19.85	19.90	19.30	20.10	4,848,000	96,090,000	19.821	5.609	5.595	5.609	5.440	5.666	17,198,985	5.5870	3.38%
1995-10-12	0	19.25	19.20	19.30	19.15	19.40	2,659,000	51,338,950	19.308	5.426	5.412	5.440	5.398	5.468	9,433,189	5.4424	1.32%
1995-10-11	0	19.00	19.00	19.10	18.95	19.25	4,078,420	78,099,007	19.149	5.356	5.356	5.384	5.342	5.426	14,468,788	5.3978	-0.78%
1995-10-10	0	19.15	19.20	19.25	18.80	19.20	3,259,400	62,223,500	19.090	5.398	5.412	5.426	5.299	5.412	11,563,196	5.3812	0.26%
1995-10-09	0	19.10	19.05	19.10	18.90	19.15	1,954,100	37,249,805	19.062	5.384	5.370	5.384	5.327	5.398	6,932,454	5.3732	0.00%
1995-10-06	0	19.10	19.00	19.05	18.85	19.20	2,445,000	46,566,450	19.046	5.384	5.356	5.370	5.313	5.412	8,673,993	5.3685	0.26%
1995-10-05	0	19.05	19.00	19.10	18.90	19.20	2,813,600	53,811,730	19.126	5.370	5.356	5.384	5.327	5.412	9,981,655	5.3911	0.53%
1995-10-04	0	18.95	18.95	19.00	18.75	19.10	3,223,000	61,063,000	18.946	5.342	5.342	5.356	5.285	5.384	11,434,061	5.3404	1.34%
1995-10-03	0	18.70	18.70	18.75	18.50	18.85	1,942,000	36,242,350	18.662	5.271	5.271	5.285	5.215	5.313	6,889,528	5.2605	0.81%
1995-10-02	0	18.55	18.45	18.50	18.30	18.55	3,858,000	71,224,300	18.461	5.229	5.201	5.215	5.158	5.229	13,686,816	5.2039	2.04%
1995-09-29	0	18.55	18.45	18.60	18.25	18.60	2,100,000	38,710,700	18.434	5.125	5.097	5.138	5.042	5.138	7,601,679	5.0924	0.82%
1995-09-28	0	18.40	18.35	18.40	18.25	18.45	1,857,000	34,087,650	18.356	5.083	5.069	5.083	5.042	5.097	6,722,056	5.0710	0.55%
1995-09-27	0	18.30	18.30	18.35	18.15	18.35	1,805,000	32,927,450	18.242	5.055	5.055	5.069	5.014	5.069	6,533,824	5.0395	0.55%
1995-09-26	0	18.20	17.95	18.15	17.75	18.20	1,116,000	20,119,150	18.028	5.028	4.959	5.014	4.904	5.028	4,039,750	4.9803	2.54%
1995-09-25	0	17.75	17.75	17.85	17.75	17.90	1,220,100	21,731,390	17.811	4.904	4.904	4.931	4.904	4.945	4,416,576	4.9204	-0.84%
1995-09-22	0	17.90	17.90	18.00	17.80	18.10	2,156,000	38,788,450	17.991	4.945	4.945	4.973	4.917	5.000	7,804,391	4.9701	-0.56%
1995-09-21	0	18.00	17.95	18.00	17.80	18.25	3,622,000	65,362,700	18.046	4.973	4.959	4.973	4.917	5.042	13,111,087	4.9853	-0.83%
1995-09-20	0	18.15	18.15	18.20	18.05	18.20	5,662,000	102,643,700	18.129	5.014	5.014	5.028	4.986	5.028	20,495,575	5.0081	0.28%
1995-09-19	0	18.10	18.10	18.25	18.10	18.35	2,987,000	54,534,500	18.257	5.000	5.000	5.042	5.000	5.069	10,812,484	5.0437	-1.09%
1995-09-18	0	18.30	18.30	18.35	18.20	18.45	3,547,000	64,921,550	18.303	5.055	5.055	5.069	5.028	5.097	12,839,598	5.0564	0.83%
1995-09-15	0	18.15	18.10	18.15	18.10	18.45	7,976,800	145,578,290	18.250	5.014	5.000	5.014	5.000	5.097	28,874,798	5.0417	-0.55%
1995-09-14	0	18.25	18.20	18.25	18.20	18.35	5,270,000	96,125,750	18.240	5.042	5.028	5.042	5.028	5.069	19,076,595	5.0389	0.55%
1995-09-13	0	18.15	18.05	18.20	17.50	18.20	5,414,000	96,763,800	17.873	5.014	4.986	5.028	4.834	5.028	19,597,853	4.9375	4.91%
1995-09-12	0	17.30	17.15	17.30	17.15	17.35	1,443,100	24,926,020	17.273	4.779	4.738	4.779	4.738	4.793	5,223,802	4.7716	0.58%
1995-09-11	0	17.20	17.20	17.25	17.15	17.35	2,319,000	39,964,650	17.234	4.752	4.752	4.765	4.738	4.793	8,394,426	4.7609	0.88%
1995-09-08	0	17.05	17.05	17.15	16.65	17.15	3,170,000	53,585,000	16.904	4.710	4.710	4.738	4.600	4.738	11,474,916	4.6698	2.10%
1995-09-07	0	16.70	16.65	16.75	16.45	16.75	2,669,000	44,414,650	16.641	4.613	4.600	4.627	4.544	4.627	9,661,372	4.5971	2.45%
1995-09-06	0	16.30	16.30	16.35	16.25	16.45	1,542,000	25,198,050	16.341	4.503	4.503	4.517	4.489	4.544	5,581,804	4.5143	0.31%
1995-09-05	0	16.25	16.25	16.30	16.20	16.60	2,266,501	37,079,016	16.360	4.489	4.489	4.503	4.475	4.586	8,204,387	4.5194	-0.91%
1995-09-04	0	16.40	16.35	16.45	16.20	16.50	4,964,000	81,219,600	16.362	4.531	4.517	4.544	4.475	4.558	17,968,922	4.5200	1.23%
1995-09-01	0	16.20	16.20	16.25	16.10	16.20	2,203,000	35,571,700	16.147	4.475	4.475	4.489	4.448	4.475	7,974,524	4.4607	-0.31%
1995-08-31	0	16.25	16.20	16.25	16.15	16.40	1,336,500	21,665,100	16.210	4.489	4.475	4.489	4.462	4.531	4,837,926	4.4782	-1.22%
1995-08-30	0	16.45	16.40	16.45	16.40	16.70	1,253,000	20,632,000	16.466	4.544	4.531	4.544	4.531	4.613	4,535,669	4.5488	-1.50%
1995-08-29	0	16.70	16.70	16.75	16.50	16.75	1,094,000	18,198,150	16.635	4.613	4.613	4.627	4.558	4.627	3,960,113	4.5954	1.21%
1995-08-25	0	16.50	16.40	16.50	16.40	16.80	1,544,100	25,518,550	16.526	4.558	4.531	4.558	4.531	4.641	5,589,406	4.5655	-1.20%
1995-08-24	0	16.70	16.65	16.70	16.70	17.00	622,000	10,403,750	16.726	4.613	4.600	4.613	4.613	4.696	2,251,545	4.6207	-2.05%
1995-08-23	0	17.05	16.90	17.05	16.40	17.10	1,613,000	27,129,600	16.819	4.710	4.669	4.710	4.531	4.724	5,838,814	4.6464	4.60%
1995-08-22	0	16.30	16.30	16.35	16.30	16.50	873,000	14,315,800	16.398	4.503	4.503	4.517	4.503	4.558	3,160,127	4.5301	0.31%
1995-08-21	0	16.25	16.20	16.40	16.10	16.25	1,584,000	25,632,700	16.182	4.489	4.475	4.531	4.448	4.489	5,733,838	4.4704	0.31%
1995-08-18	0	16.20	16.15	16.20	16.15	16.25	2,210,000	35,813,750	16.205	4.475	4.462	4.475	4.462	4.489	7,999,862	4.4768	-0.31%
1995-08-17	0	16.25	16.25	16.30	16.20	16.45	3,230,000	52,642,300	16.298	4.489	4.489	4.503	4.475	4.544	11,692,107	4.5024	0.00%
1995-08-16	0	16.25	16.25	16.30	15.90	16.50	3,220,000	52,497,600	16.304	4.489	4.489	4.503	4.392	4.558	11,655,908	4.5039	0.31%
1995-08-15	0	16.20	16.15	16.20	16.10	16.60	3,018,000	49,126,250	16.278	4.475	4.462	4.475	4.448	4.586	10,924,699	4.4968	-0.31%
1995-08-14	0	16.25	16.25	16.30	16.20	16.65	2,930,000	48,208,400	16.453	4.489	4.489	4.503	4.475	4.600	10,606,153	4.5453	-2.69%
1995-08-11	0	16.70	16.70	16.75	16.65	17.25	4,832,000	81,802,750	16.929	4.613	4.613	4.627	4.600	4.765	17,491,102	4.6768	-3.47%
1995-08-10	0	17.30	17.20	17.30	17.30	18.10	2,773,000	48,715,250	17.568	4.779	4.752	4.779	4.779	5.000	10,037,836	4.8532	-4.16%
1995-08-09	0	18.05	18.00	18.05	18.05	18.25	1,455,000	26,321,950	18.091	4.986	4.973	4.986	4.986	5.042	5,266,878	4.9976	-2.17%
1995-08-08	0	18.45	18.25	18.45	18.25	18.70	1,370,000	25,304,000	18.470	5.097	5.042	5.097	5.042	5.166	4,959,191	5.1024	0.54%
1995-08-07	0	18.35	18.35	18.40	18.30	18.50	557,000	10,237,750	18.380	5.069	5.069	5.083	5.055	5.111	2,016,255	5.0776	-1.08%
1995-08-04	0	18.55	18.50	18.55	18.55	18.65	500,000	9,280,950	18.562	5.125	5.111	5.125	5.125	5.152	1,809,924	5.1278	-0.27%
1995-08-03	0	18.60	18.60	18.65	18.60	18.80	1,508,000	28,215,800	18.711	5.138	5.138	5.152	5.138	5.194	5,458,730	5.1689	-0.80%
1995-08-02	0	18.75	18.75	18.80	18.50	18.75	293,000	5,447,150	18.591	5.180	5.180	5.194	5.111	5.180	1,060,615	5.1358	0.54%
1995-08-01	0	18.65	18.60	18.65	18.60	18.75	694,000	12,940,650	18.646	5.152	5.138	5.152	5.138	5.180	2,512,174	5.1512	-1.06%
1995-07-31	0	18.85	18.80	18.90	18.80	18.95	766,000	14,438,350	18.849	5.207	5.194	5.221	5.194	5.235	2,772,803	5.2071	0.00%
1995-07-28	0	18.85	18.80	18.95	18.85	19.00	1,008,000	19,083,700	18.932	5.207	5.194	5.235	5.207	5.249	3,648,806	5.2301	0.00%
1995-07-27	0	18.85	18.75	18.85	18.65	18.90	987,600	18,535,550	18.768	5.207	5.180	5.207	5.152	5.221	3,574,961	5.1848	0.53%
1995-07-26	0	18.75	18.75	18.80	18.50	19.10	1,878,100	35,067,610	18.672	5.180	5.180	5.194	5.111	5.276	6,798,435	5.1582	-0.79%
1995-07-25	0	18.90	18.85	18.90	18.70	18.90	2,123,000	40,008,350	18.845	5.221	5.207	5.221	5.166	5.221	7,684,936	5.2061	0.80%
1995-07-24	0	18.75	18.75	18.80	18.70	18.90	1,237,000	23,202,700	18.757	5.180	5.180	5.194	5.166	5.221	4,477,751	5.1818	-1.83%
1995-07-21	0	19.10	19.10	19.15	18.85	19.15	3,468,203	65,859,175	18.989	5.276	5.276	5.290	5.207	5.290	12,554,365	5.2459	0.26%
1995-07-20	0	19.05	19.00	19.05	18.75	19.10	2,936,015	55,475,276	18.895	5.263	5.249	5.263	5.180	5.276	10,627,926	5.2198	-0.26%
1995-07-19	0	19.10	18.95	19.10	18.70	19.10	3,350,990	63,395,164	18.918	5.276	5.235	5.276	5.166	5.276	12,130,072	5.2263	0.53%
1995-07-18	0	19.00	18.95	19.00	18.95	19.10	1,761,000	33,463,950	19.003	5.249	5.235	5.249	5.235	5.276	6,374,551	5.2496	0.53%
1995-07-17	0	18.90	18.90	18.95	18.70	18.95	1,237,175	23,297,388	18.831	5.221	5.221	5.235	5.166	5.235	4,478,385	5.2022	0.00%
1995-07-14	0	18.90	18.85	18.90	18.80	18.90	1,486,000	28,018,850	18.855	5.221	5.207	5.221	5.194	5.221	5,379,093	5.2088	0.27%
1995-07-13	0	18.85	18.70	18.90	18.50	19.25	3,185,845	60,439,094	18.971	5.207	5.166	5.221	5.111	5.318	11,532,272	5.2409	-0.26%
1995-07-12	0	18.90	18.80	18.90	18.90	19.20	2,273,000	43,276,750	19.039	5.221	5.194	5.221	5.221	5.304	8,227,913	5.2597	-1.82%
1995-07-11	0	19.25	19.20	19.25	18.50	19.30	3,687,001	70,342,769	19.079	5.318	5.304	5.318	5.111	5.332	13,346,381	5.2706	1.85%
1995-07-10	0	18.90	18.85	18.90	18.80	19.05	3,351,200	63,581,270	18.973	5.221	5.207	5.221	5.194	5.263	12,130,832	5.2413	1.07%
1995-07-07	0	18.70	18.65	18.70	18.00	18.90	3,059,000	57,035,150	18.645	5.166	5.152	5.166	4.973	5.221	11,073,113	5.1508	3.89%
1995-07-06	0	18.00	17.90	18.05	18.00	18.25	1,832,000	33,313,750	18.184	4.973	4.945	4.986	4.973	5.042	6,631,560	5.0235	-0.28%
1995-07-05	0	18.05	18.00	18.05	17.50	18.05	4,010,000	72,069,350	17.972	4.986	4.973	4.986	4.834	4.986	14,515,588	4.9650	3.44%
1995-07-04	0	17.45	17.45	17.50	17.45	17.60	519,000	9,085,950	17.507	4.821	4.821	4.834	4.821	4.862	1,878,701	4.8363	-0.57%
1995-07-03	0	17.55	17.50	17.60	17.50	17.70	292,000	5,127,050	17.558	4.848	4.834	4.862	4.834	4.890	1,056,995	4.8506	-0.85%
1995-06-30	0	17.70	17.65	17.70	17.65	17.80	635,000	11,256,150	17.726	4.890	4.876	4.890	4.876	4.917	2,298,603	4.8970	0.00%
1995-06-29	0	17.70	17.70	17.75	17.65	17.85	1,623,000	28,804,950	17.748	4.890	4.890	4.904	4.876	4.931	5,875,012	4.9030	0.57%
1995-06-28	0	17.60	17.55	17.60	17.50	17.65	793,702	13,959,844	17.588	4.862	4.848	4.862	4.834	4.876	2,873,080	4.8588	-0.56%
1995-06-27	0	17.70	17.65	17.80	17.45	17.70	1,188,000	20,834,050	17.537	4.890	4.876	4.917	4.821	4.890	4,300,379	4.8447	0.00%
1995-06-26	0	17.70	17.65	17.70	17.65	17.80	634,000	11,229,100	17.712	4.890	4.876	4.890	4.876	4.917	2,294,983	4.8929	-0.56%
1995-06-23	0	17.80	17.75	17.85	17.60	17.85	1,063,212	18,806,548	17.688	4.917	4.904	4.931	4.862	4.931	3,848,665	4.8865	1.71%
1995-06-22	0	17.50	17.50	17.55	17.40	17.65	2,052,000	35,922,100	17.506	4.834	4.834	4.848	4.807	4.876	7,427,927	4.8361	-1.13%
1995-06-21	0	17.70	17.65	17.70	17.65	17.90	1,163,000	20,648,650	17.755	4.890	4.876	4.890	4.876	4.945	4,209,882	4.9048	-0.56%
1995-06-20	0	17.80	17.70	17.80	17.75	18.30	2,162,000	38,810,900	17.951	4.917	4.890	4.917	4.904	5.055	7,826,110	4.9592	-1.93%
1995-06-16	0	18.15	18.15	18.25	18.10	18.30	1,998,000	36,409,750	18.223	5.014	5.014	5.042	5.000	5.055	7,232,455	5.0342	0.00%
1995-06-15	0	18.15	18.15	18.20	18.10	18.55	1,121,000	20,535,000	18.318	5.014	5.014	5.028	5.000	5.125	4,057,849	5.0606	-2.16%
1995-06-14	0	18.55	18.55	18.65	18.35	18.75	1,714,100	31,841,565	18.576	5.125	5.125	5.152	5.069	5.180	6,204,780	5.1318	2.49%
1995-06-13	0	18.10	18.10	18.20	18.10	18.30	1,489,000	27,129,050	18.220	5.000	5.000	5.028	5.000	5.055	5,389,953	5.0333	-0.55%
1995-06-12	0	18.20	18.15	18.20	18.15	18.50	751,160	13,688,656	18.223	5.028	5.014	5.028	5.014	5.111	2,719,084	5.0343	-2.15%
1995-06-09	0	18.60	18.55	18.65	18.55	18.75	1,136,576	21,203,191	18.655	5.138	5.125	5.152	5.125	5.180	4,114,232	5.1536	-0.27%
1995-06-08	0	18.65	18.55	18.60	18.20	18.65	1,688,200	31,327,530	18.557	5.152	5.125	5.138	5.028	5.152	6,111,026	5.1264	0.54%
1995-06-07	0	18.55	18.40	18.75	18.20	18.85	4,674,100	86,995,810	18.612	5.125	5.083	5.180	5.028	5.207	16,919,528	5.1417	0.82%
1995-06-06	0	18.40	18.35	18.45	18.35	18.80	914,000	16,932,500	18.526	5.083	5.069	5.097	5.069	5.194	3,308,540	5.1178	-1.08%
1995-06-05	0	18.60	18.60	18.65	18.40	18.70	4,105,000	76,264,400	18.578	5.138	5.138	5.152	5.083	5.166	14,859,473	5.1324	1.09%
1995-06-01	0	18.40	18.35	18.40	18.15	18.45	3,458,900	63,546,810	18.372	5.083	5.069	5.083	5.014	5.097	12,520,690	5.0753	1.38%
1995-05-31	0	18.15	18.05	18.15	17.80	18.25	1,728,000	31,313,050	18.121	5.014	4.986	5.014	4.917	5.042	6,255,096	5.0060	2.25%
1995-05-30	0	17.75	17.75	17.80	17.75	18.15	747,000	13,380,500	17.912	4.904	4.904	4.917	4.904	5.014	2,704,026	4.9484	-1.66%
1995-05-29	0	18.05	18.05	18.10	17.90	18.10	1,840,000	33,142,500	18.012	4.986	4.986	5.000	4.945	5.000	6,660,519	4.9760	-1.10%
1995-05-26	0	18.25	18.25	18.30	18.20	18.40	1,550,000	28,297,600	18.257	5.042	5.042	5.055	5.028	5.083	5,610,763	5.0434	-1.62%
1995-05-25	0	18.55	18.50	18.55	18.20	18.55	2,836,000	52,188,250	18.402	5.125	5.111	5.125	5.028	5.125	10,265,887	5.0837	0.54%
1995-05-24	0	18.45	18.40	18.45	18.40	18.80	2,429,200	45,000,310	18.525	5.097	5.083	5.097	5.083	5.194	8,793,333	5.1175	-0.54%
1995-05-23	0	18.55	18.55	18.60	18.25	18.80	2,115,401	39,206,628	18.534	5.125	5.125	5.138	5.042	5.194	7,657,429	5.1201	2.20%
1995-05-22	0	18.15	18.05	18.10	17.85	18.30	582,000	10,527,550	18.089	5.014	4.986	5.000	4.931	5.055	2,106,751	4.9971	-0.55%
1995-05-19	0	18.25	18.20	18.25	17.85	18.30	1,353,000	24,622,900	18.199	5.042	5.028	5.042	4.931	5.055	4,897,653	5.0275	-1.88%
1995-05-18	0	18.60	18.50	18.55	18.30	18.70	980,025	18,113,055	18.482	5.138	5.111	5.125	5.055	5.166	3,547,541	5.1058	-0.27%
1995-05-17	0	18.65	18.60	18.65	18.00	18.75	2,670,349	49,417,877	18.506	5.152	5.138	5.152	4.973	5.180	9,666,256	5.1124	2.75%
1995-05-16	0	18.15	18.15	18.20	18.10	18.95	2,667,000	49,489,300	18.556	5.014	5.014	5.028	5.000	5.235	9,654,133	5.1262	-3.20%
1995-05-15	0	18.75	18.80	18.85	18.45	19.05	2,345,300	44,109,470	18.808	5.180	5.194	5.207	5.097	5.263	8,489,628	5.1957	-0.79%
1995-05-12	0	18.90	18.85	18.90	18.30	19.25	6,586,210	123,804,398	18.798	5.221	5.207	5.221	5.055	5.318	23,841,074	5.1929	3.85%
1995-05-11	0	18.20	18.15	18.25	17.50	18.20	5,643,117	100,763,045	17.856	5.028	5.014	5.042	4.834	5.028	20,427,222	4.9328	5.20%
1995-05-10	0	17.30	17.30	17.35	16.85	17.35	2,183,050	37,336,480	17.103	4.779	4.779	4.793	4.655	4.793	7,902,308	4.7248	2.98%
1995-05-09	0	16.80	16.75	16.80	16.40	16.80	1,731,000	28,826,350	16.653	4.641	4.627	4.641	4.531	4.641	6,265,956	4.6005	0.90%
1995-05-08	0	16.65	16.65	16.70	16.20	16.65	1,117,000	18,348,150	16.426	4.600	4.600	4.613	4.475	4.600	4,043,369	4.5378	2.78%
1995-05-05	0	16.20	16.15	16.20	15.90	16.20	1,605,000	25,655,950	15.985	4.475	4.462	4.475	4.392	4.475	5,809,855	4.4159	0.62%
1995-05-04	0	16.10	16.10	16.25	16.10	16.40	1,030,000	16,843,423	16.353	4.448	4.448	4.489	4.448	4.531	3,728,443	4.5175	0.00%
1995-05-03	0	16.10	16.00	16.10	16.10	16.35	614,000	9,969,900	16.238	4.448	4.420	4.448	4.448	4.517	2,222,586	4.4857	-0.62%
1995-05-02	0	16.20	16.15	16.25	15.45	16.25	1,764,000	27,909,650	15.822	4.475	4.462	4.489	4.268	4.489	6,385,411	4.3708	0.62%
1995-05-01	0	16.10	16.05	16.10	16.10	16.40	845,000	13,694,500	16.207	4.448	4.434	4.448	4.448	4.531	3,058,771	4.4771	-2.42%
1995-04-28	0	16.50	16.45	16.50	16.35	16.60	833,000	13,713,400	16.463	4.558	4.544	4.558	4.517	4.586	3,015,333	4.5479	-1.49%
1995-04-27	0	16.75	16.75	16.80	16.60	16.90	1,188,000	19,870,450	16.726	4.627	4.627	4.641	4.586	4.669	4,300,379	4.6206	-0.30%
1995-04-26	0	16.80	16.70	16.80	16.50	17.00	2,549,000	42,387,750	16.629	4.641	4.613	4.641	4.558	4.696	9,226,991	4.5939	-0.88%
1995-04-25	0	16.95	17.05	17.15	16.85	17.05	2,160,000	36,605,000	16.947	4.683	4.710	4.738	4.655	4.710	7,818,870	4.6816	-0.59%
1995-04-24	0	17.05	17.00	17.10	16.90	17.05	1,718,000	29,130,200	16.956	4.710	4.696	4.724	4.669	4.710	6,218,898	4.6841	0.59%
1995-04-21	0	16.95	16.90	17.00	16.90	17.00	934,000	15,809,300	16.926	4.683	4.669	4.696	4.669	4.696	3,380,937	4.6760	0.30%
1995-04-20	0	16.90	16.85	16.90	16.90	17.00	1,084,280	18,398,670	16.969	4.669	4.655	4.669	4.669	4.696	3,924,928	4.6876	0.30%
1995-04-19	0	16.85	16.85	16.90	16.75	16.95	1,232,000	20,691,900	16.795	4.655	4.655	4.669	4.627	4.683	4,459,652	4.6398	-1.17%
1995-04-18	0	17.05	17.00	17.05	16.80	17.05	2,396,000	40,701,500	16.987	4.710	4.696	4.710	4.641	4.710	8,673,154	4.6928	1.19%
1995-04-13	0	16.85	16.80	16.95	16.80	17.05	2,685,000	45,466,500	16.934	4.655	4.641	4.683	4.641	4.710	9,719,290	4.6780	0.60%
1995-04-12	0	16.75	16.70	16.80	16.40	16.80	652,000	10,828,400	16.608	4.627	4.613	4.641	4.531	4.641	2,360,140	4.5880	0.66%
1995-04-11	0	17.25	17.25	17.30	17.00	17.30	1,735,000	29,852,750	17.206	4.597	4.597	4.610	4.530	4.610	6,510,667	4.5852	0.88%
1995-04-10	0	17.10	17.05	17.10	16.80	17.20	1,400,100	23,748,000	16.962	4.557	4.544	4.557	4.477	4.584	5,253,940	4.5200	1.48%
1995-04-07	0	16.85	16.80	16.85	16.70	16.90	1,125,000	18,921,900	16.819	4.490	4.477	4.490	4.450	4.504	4,221,614	4.4821	0.00%
1995-04-06	0	16.85	16.80	16.85	16.80	17.10	2,107,000	35,772,400	16.978	4.490	4.477	4.490	4.477	4.557	7,906,614	4.5244	0.30%
1995-04-04	0	16.80	16.75	16.80	16.65	16.85	2,220,000	37,236,200	16.773	4.477	4.464	4.477	4.437	4.490	8,330,652	4.4698	0.30%
1995-04-03	0	16.75	16.75	16.90	16.55	17.05	3,781,000	63,685,450	16.844	4.464	4.464	4.504	4.410	4.544	14,188,376	4.4886	-2.62%
1995-03-31	0	17.20	17.15	17.20	17.10	17.70	1,212,000	21,040,300	17.360	4.584	4.570	4.584	4.557	4.717	4,548,086	4.6262	-2.55%
1995-03-30	0	17.65	17.55	17.65	17.50	17.80	2,132,000	37,612,250	17.642	4.703	4.677	4.703	4.664	4.743	8,000,428	4.7013	0.00%
1995-03-29	0	17.65	17.60	17.65	17.55	17.90	1,178,000	20,893,100	17.736	4.703	4.690	4.703	4.677	4.770	4,420,499	4.7264	-1.94%
1995-03-28	0	18.00	18.00	18.05	17.85	18.20	2,798,000	50,324,200	17.986	4.797	4.797	4.810	4.757	4.850	10,499,624	4.7930	0.56%
1995-03-27	0	17.90	17.90	17.95	17.75	18.05	3,661,000	65,553,100	17.906	4.770	4.770	4.783	4.730	4.810	13,738,071	4.7716	1.70%
1995-03-24	0	17.60	17.60	17.65	17.25	17.60	3,111,000	54,403,550	17.487	4.690	4.690	4.703	4.597	4.690	11,674,171	4.6602	2.03%
1995-03-23	0	17.25	17.25	17.30	16.80	17.30	4,547,015	77,488,402	17.042	4.597	4.597	4.610	4.477	4.610	17,062,883	4.5413	1.47%
1995-03-22	0	17.00	17.00	17.05	17.00	17.20	2,734,000	46,742,400	17.097	4.530	4.530	4.544	4.530	4.584	10,259,461	4.5560	-2.30%
1995-03-21	0	17.40	17.40	17.45	17.10	17.50	5,370,000	93,031,000	17.324	4.637	4.637	4.650	4.557	4.664	20,151,172	4.6167	1.16%
1995-03-20	0	17.20	17.15	17.20	16.35	17.20	5,314,000	89,328,850	16.810	4.584	4.570	4.584	4.357	4.584	19,941,029	4.4797	5.20%
1995-03-17	0	16.35	16.30	16.35	15.80	16.35	5,991,400	96,662,910	16.134	4.357	4.344	4.357	4.210	4.357	22,483,004	4.2994	2.83%
1995-03-16	0	15.90	15.95	16.00	15.85	16.15	2,257,400	36,173,160	16.024	4.237	4.250	4.264	4.224	4.304	8,470,997	4.2702	-0.63%
1995-03-15	0	16.00	16.00	16.05	15.70	16.00	3,134,000	49,921,700	15.929	4.264	4.264	4.277	4.184	4.264	11,760,479	4.2449	2.56%
1995-03-14	0	15.60	15.55	15.60	15.30	15.60	463,373	7,186,145	15.508	4.157	4.144	4.157	4.077	4.157	1,738,828	4.1328	0.65%
1995-03-13	0	15.50	15.45	15.50	15.30	15.50	993,000	15,271,200	15.379	4.131	4.117	4.131	4.077	4.131	3,726,278	4.0982	2.65%
1995-03-10	0	15.10	15.05	15.10	15.00	15.30	1,069,000	16,160,250	15.117	4.024	4.011	4.024	3.997	4.077	4,011,472	4.0285	-1.63%
1995-03-09	0	15.35	15.30	15.35	15.10	15.50	1,632,000	24,892,330	15.253	4.091	4.077	4.091	4.024	4.131	6,124,155	4.0646	0.33%
1995-03-08	0	15.30	15.25	15.30	15.05	15.70	1,797,000	27,463,350	15.283	4.077	4.064	4.077	4.011	4.184	6,743,325	4.0727	-1.92%
1995-03-07	0	15.60	15.60	15.70	15.45	15.80	538,000	8,429,100	15.667	4.157	4.157	4.184	4.117	4.210	2,018,870	4.1752	0.32%
1995-03-06	0	15.55	15.55	15.70	15.45	15.75	769,000	12,009,250	15.617	4.144	4.144	4.184	4.117	4.197	2,885,708	4.1616	-0.32%
1995-03-03	0	15.60	15.55	15.60	15.50	15.70	2,414,000	37,638,350	15.592	4.157	4.144	4.157	4.131	4.184	9,058,646	4.1550	-0.64%
1995-03-02	0	15.70	15.65	15.70	15.60	16.20	3,815,000	60,522,000	15.864	4.184	4.171	4.184	4.157	4.317	14,315,963	4.2276	-1.26%
1995-03-01	0	15.90	15.90	16.00	15.50	15.90	3,160,000	49,590,250	15.693	4.237	4.237	4.264	4.131	4.237	11,858,045	4.1820	1.27%
1995-02-28	0	15.70	15.65	15.70	15.55	15.75	2,055,000	32,154,500	15.647	4.184	4.171	4.184	4.144	4.197	7,711,482	4.1697	2.61%
1995-02-27	0	15.30	15.35	15.40	15.00	15.50	1,723,000	26,371,200	15.305	4.077	4.091	4.104	3.997	4.131	6,465,637	4.0787	-1.61%
1995-02-24	0	15.55	15.55	15.60	15.30	15.65	2,352,000	36,371,350	15.464	4.144	4.144	4.157	4.077	4.171	8,825,988	4.1209	2.30%
1995-02-23	0	15.20	15.15	15.20	15.10	15.45	934,000	14,246,000	15.253	4.051	4.037	4.051	4.024	4.117	3,504,878	4.0646	0.00%
1995-02-22	0	15.20	15.15	15.20	15.10	15.70	903,000	13,933,200	15.430	4.051	4.037	4.051	4.024	4.184	3,388,549	4.1118	-2.25%
1995-02-21	0	15.55	15.50	15.55	15.20	15.65	1,107,000	17,121,850	15.467	4.144	4.131	4.144	4.051	4.171	4,154,068	4.1217	2.64%
1995-02-20	0	15.15	15.10	15.15	15.05	15.30	1,070,000	16,191,850	15.133	4.037	4.024	4.037	4.011	4.077	4,015,224	4.0326	-2.26%
1995-02-17	0	15.50	15.50	15.55	15.35	15.70	1,152,000	17,829,050	15.477	4.131	4.131	4.144	4.091	4.184	4,322,933	4.1243	0.65%
1995-02-16	0	15.40	15.30	15.35	15.35	16.15	6,411,000	101,786,200	15.877	4.104	4.077	4.091	4.091	4.304	24,057,572	4.2309	-1.28%
1995-02-15	0	15.60	15.55	15.70	15.10	15.70	2,214,000	34,120,700	15.411	4.157	4.144	4.184	4.024	4.184	8,308,137	4.1069	3.31%
1995-02-14	0	15.10	15.00	15.10	14.85	15.15	1,571,600	23,658,510	15.054	4.024	3.997	4.024	3.957	4.037	5,897,501	4.0116	-0.66%
1995-02-13	0	15.20	15.20	15.25	15.05	15.30	820,000	12,481,250	15.221	4.051	4.051	4.064	4.011	4.077	3,077,088	4.0562	0.33%
1995-02-10	0	15.15	15.10	15.15	15.10	15.60	2,794,000	42,862,750	15.341	4.037	4.024	4.037	4.024	4.157	10,484,614	4.0882	0.00%
1995-02-09	0	15.15	15.15	15.20	14.90	15.30	2,230,000	33,738,200	15.129	4.037	4.037	4.051	3.971	4.077	8,368,178	4.0317	0.33%
1995-02-08	0	15.10	15.05	15.10	14.90	15.15	1,370,000	20,598,400	15.035	4.024	4.011	4.024	3.971	4.037	5,140,988	4.0067	-1.63%
1995-02-07	0	15.35	15.35	15.40	14.70	15.50	4,355,000	66,180,400	15.196	4.091	4.091	4.104	3.917	4.131	16,342,338	4.0496	4.78%
1995-02-06	0	14.65	14.65	14.70	14.15	14.70	3,619,000	52,236,650	14.434	3.904	3.904	3.917	3.771	3.917	13,580,464	3.8465	5.40%
1995-02-03	0	13.90	13.90	13.95	13.90	14.15	1,189,700	16,707,350	14.043	3.704	3.704	3.717	3.704	3.771	4,464,404	3.7423	-0.71%
1995-01-30	0	14.00	13.90	14.00	13.80	14.10	335,000	4,681,950	13.976	3.731	3.704	3.731	3.678	3.757	1,257,103	3.7244	1.45%
1995-01-27	0	13.80	13.70	13.80	13.45	14.05	1,123,000	15,557,050	13.853	3.678	3.651	3.678	3.584	3.744	4,214,109	3.6917	1.10%
1995-01-26	0	13.65	13.65	13.70	13.60	13.95	605,000	8,355,600	13.811	3.638	3.638	3.651	3.624	3.717	2,270,290	3.6804	-1.44%
1995-01-25	0	13.85	13.80	13.90	13.65	13.90	1,953,000	26,869,800	13.758	3.691	3.678	3.704	3.638	3.704	7,328,722	3.6664	1.84%
1995-01-24	0	13.60	13.60	13.70	13.35	13.80	3,460,000	46,917,700	13.560	3.624	3.624	3.651	3.558	3.678	12,983,809	3.6136	0.37%
1995-01-23	0	13.55	13.50	13.55	13.30	13.80	2,768,000	37,795,550	13.654	3.611	3.598	3.611	3.544	3.678	10,387,047	3.6387	-2.17%
1995-01-20	0	13.85	13.80	13.85	13.65	13.90	859,475	11,828,568	13.763	3.691	3.678	3.691	3.638	3.704	3,225,219	3.6675	-1.77%
1995-01-19	0	14.10	14.05	14.20	14.10	14.50	2,424,000	34,692,650	14.312	3.757	3.744	3.784	3.757	3.864	9,096,172	3.8140	-2.76%
1995-01-18	0	14.50	14.50	14.55	14.20	14.50	3,243,000	46,714,750	14.405	3.864	3.864	3.877	3.784	3.864	12,169,507	3.8387	0.35%
1995-01-17	0	14.45	14.40	14.45	14.25	14.60	1,486,000	21,438,300	14.427	3.851	3.837	3.851	3.797	3.891	5,576,283	3.8445	1.05%
1995-01-16	0	14.30	14.20	14.35	14.05	14.40	1,190,000	16,892,300	14.195	3.811	3.784	3.824	3.744	3.837	4,465,530	3.7828	3.25%
1995-01-13	0	13.85	13.85	13.90	13.40	14.05	2,493,000	34,310,300	13.763	3.691	3.691	3.704	3.571	3.744	9,355,097	3.6676	-3.15%
1995-01-12	0	14.30	14.10	14.15	14.00	14.50	1,951,000	27,840,700	14.270	3.811	3.757	3.771	3.731	3.864	7,321,217	3.8027	2.14%
1995-01-11	0	14.00	14.00	14.05	13.90	14.50	3,781,900	53,944,110	14.264	3.731	3.731	3.744	3.704	3.864	14,191,754	3.8011	0.72%
1995-01-10	0	13.90	13.80	13.95	13.40	14.00	4,977,200	67,805,960	13.623	3.704	3.678	3.717	3.571	3.731	18,677,172	3.6304	0.72%
1995-01-09	0	13.80	13.75	13.80	13.75	14.00	1,930,000	26,726,850	13.848	3.678	3.664	3.678	3.664	3.731	7,242,414	3.6903	-3.16%
1995-01-06	0	14.25	14.25	14.45	14.20	14.75	1,452,000	20,891,050	14.388	3.797	3.797	3.851	3.784	3.931	5,448,697	3.8341	-4.36%
1995-01-05	0	14.90	14.85	14.90	14.65	14.95	724,000	10,729,100	14.819	3.971	3.957	3.971	3.904	3.984	2,716,843	3.9491	0.34%
1995-01-04	0	14.85	14.80	14.85	14.55	14.90	4,066,100	59,845,640	14.718	3.957	3.944	3.957	3.877	3.971	15,258,227	3.9222	2.41%
1995-01-03	0	14.50	14.45	14.50	14.45	15.05	1,672,000	24,658,150	14.748	3.864	3.851	3.864	3.851	4.011	6,274,257	3.9301	-5.54%
1994-12-30	0	15.35	15.30	15.35	15.25	15.60	1,149,000	17,755,450	15.453	4.091	4.077	4.091	4.064	4.157	4,311,675	4.1180	0.33%
1994-12-29	0	15.30	15.30	15.35	14.95	15.35	1,601,000	24,317,250	15.189	4.077	4.077	4.091	3.984	4.091	6,007,826	4.0476	1.66%
1994-12-28	0	15.05	15.05	15.25	15.00	15.50	1,167,000	17,950,850	15.382	4.011	4.011	4.064	3.997	4.131	4,379,221	4.0991	-1.95%
1994-12-23	0	15.35	15.35	15.40	15.10	15.45	1,747,000	26,737,550	15.305	4.091	4.091	4.104	4.024	4.117	6,555,698	4.0785	1.66%
1994-12-22	0	15.10	15.10	15.25	14.95	15.40	2,389,000	36,424,700	15.247	4.024	4.024	4.064	3.984	4.104	8,964,832	4.0631	-0.33%
1994-12-21	0	15.15	15.15	15.20	15.10	15.35	1,864,000	28,344,400	15.206	4.037	4.037	4.051	4.024	4.091	6,994,746	4.0522	-0.66%
1994-12-20	0	15.25	15.20	15.25	14.95	15.25	1,203,100	18,198,670	15.126	4.064	4.051	4.064	3.984	4.064	4,514,688	4.0310	0.33%
1994-12-19	0	15.20	15.10	15.15	15.15	15.65	1,815,000	28,093,000	15.478	4.051	4.024	4.037	4.037	4.171	6,810,871	4.1247	-0.33%
1994-12-16	0	15.25	15.25	15.30	15.15	15.75	3,043,000	46,562,600	15.302	4.064	4.064	4.077	4.037	4.197	11,418,997	4.0776	-3.17%
1994-12-15	0	15.75	15.70	15.75	15.50	15.75	3,638,000	56,846,150	15.626	4.197	4.184	4.197	4.131	4.197	13,651,762	4.1640	3.62%
1994-12-14	0	15.20	15.15	15.20	14.85	15.30	4,480,000	67,761,150	15.125	4.051	4.037	4.051	3.957	4.077	16,811,406	4.0307	1.67%
1994-12-13	0	14.95	14.80	14.95	14.30	15.10	3,442,701	50,631,164	14.707	3.984	3.944	3.984	3.811	4.024	12,918,894	3.9192	4.18%
1994-12-12	0	14.35	14.30	14.40	14.35	14.80	2,229,000	32,223,200	14.456	3.824	3.811	3.837	3.824	3.944	8,364,425	3.8524	0.00%
1994-12-09	0	14.35	14.35	14.40	14.00	14.50	4,704,000	67,211,750	14.288	3.824	3.824	3.837	3.731	3.864	17,651,976	3.8076	-3.37%
1994-12-08	0	14.85	14.85	14.90	14.80	15.20	2,314,600	34,611,780	14.954	3.957	3.957	3.971	3.944	4.051	8,685,643	3.9849	-3.57%
1994-12-07	0	15.40	15.35	15.40	15.30	15.70	3,037,000	47,083,100	15.503	4.104	4.091	4.104	4.077	4.184	11,396,482	4.1314	-0.96%
1994-12-06	0	15.55	15.55	15.60	15.00	15.60	4,956,000	75,390,450	15.212	4.144	4.144	4.157	3.997	4.157	18,597,618	4.0538	-1.27%
1994-12-05	0	15.75	15.70	15.75	15.60	16.20	2,654,000	42,036,000	15.839	4.197	4.184	4.197	4.157	4.317	9,959,257	4.2208	-0.63%
1994-12-02	0	15.85	15.80	15.85	15.80	16.30	2,113,000	33,552,400	15.879	4.224	4.210	4.224	4.210	4.344	7,929,130	4.2315	-4.23%
1994-12-01	0	16.55	16.50	16.60	16.50	16.95	1,453,200	24,297,880	16.720	4.410	4.397	4.424	4.397	4.517	5,453,200	4.4557	0.30%
1994-11-30	0	16.50	16.50	16.65	16.50	17.45	1,884,000	32,111,300	17.044	4.397	4.397	4.437	4.397	4.650	7,069,797	4.5420	-6.25%
1994-11-29	0	17.60	17.65	17.70	17.30	17.75	2,048,000	35,679,400	17.422	4.690	4.703	4.717	4.610	4.730	7,685,214	4.6426	-0.85%
1994-11-28	0	17.75	17.70	17.75	17.70	18.00	639,400	11,422,300	17.864	4.730	4.717	4.730	4.717	4.797	2,399,378	4.7605	0.00%
1994-11-25	0	17.75	17.70	17.75	17.65	18.05	1,224,000	21,741,400	17.763	4.730	4.717	4.730	4.703	4.810	4,593,116	4.7335	0.00%
1994-11-24	0	17.75	17.80	17.90	17.60	18.35	2,774,000	49,960,950	18.010	4.730	4.743	4.770	4.690	4.890	10,409,563	4.7995	-1.39%
1994-11-23	0	18.00	18.00	18.05	17.80	18.20	2,178,000	39,086,150	17.946	4.797	4.797	4.810	4.743	4.850	8,173,045	4.7823	-4.76%
1994-11-22	0	18.90	18.95	19.05	18.70	19.30	3,377,000	63,597,250	18.832	5.037	5.050	5.077	4.983	5.143	12,672,348	5.0186	-3.82%
1994-11-21	0	19.65	19.65	19.70	19.45	19.70	1,387,000	27,063,050	19.512	5.236	5.236	5.250	5.183	5.250	5,204,781	5.1997	-0.25%
1994-11-18	0	19.70	19.70	19.75	19.65	19.75	1,420,000	27,941,050	19.677	5.250	5.250	5.263	5.236	5.263	5,328,615	5.2436	-1.25%
1994-11-17	0	19.95	20.00	20.05	19.75	20.15	810,000	16,124,150	19.906	5.316	5.330	5.343	5.263	5.370	3,039,562	5.3048	-0.50%
1994-11-16	0	20.05	20.00	20.05	19.95	20.10	1,450,000	29,024,350	20.017	5.343	5.330	5.343	5.316	5.356	5,441,192	5.3342	0.00%
1994-11-15	0	20.05	20.05	20.10	19.95	20.15	1,617,000	32,429,100	20.055	5.343	5.343	5.356	5.316	5.370	6,067,867	5.3444	0.75%
1994-11-14	0	19.90	19.90	19.95	19.65	19.90	985,000	19,410,050	19.706	5.303	5.303	5.316	5.236	5.303	3,696,258	5.2513	0.76%
1994-11-11	0	19.75	19.70	19.75	19.60	20.00	1,726,000	33,984,700	19.690	5.263	5.250	5.263	5.223	5.330	6,476,894	5.2471	-0.75%
1994-11-10	0	19.90	19.90	19.95	19.85	20.00	261,000	5,199,950	19.923	5.303	5.303	5.316	5.290	5.330	979,415	5.3092	0.25%
1994-11-09	0	19.85	19.80	19.90	19.70	19.90	1,017,137	20,154,958	19.815	5.290	5.276	5.303	5.250	5.303	3,816,853	5.2805	0.00%
1994-11-08	0	19.85	19.80	19.90	19.75	19.95	1,362,000	27,001,400	19.825	5.290	5.276	5.303	5.263	5.316	5,110,968	5.2830	-0.25%
1994-11-07	0	19.90	19.85	19.90	19.85	20.05	675,000	13,447,000	19.921	5.303	5.290	5.303	5.290	5.343	2,532,969	5.3088	-1.24%
1994-11-04	0	20.15	20.10	20.15	20.10	20.40	979,000	19,784,700	20.209	5.370	5.356	5.370	5.356	5.436	3,673,743	5.3854	-0.49%
1994-11-03	0	20.25	20.20	20.30	20.10	20.40	730,000	14,802,850	20.278	5.396	5.383	5.410	5.356	5.436	2,739,359	5.4038	0.75%
1994-11-02	0	20.10	20.05	20.10	19.95	20.20	994,000	19,982,700	20.103	5.356	5.343	5.356	5.316	5.383	3,730,031	5.3572	-0.74%
1994-11-01	0	20.25	20.20	20.25	20.20	20.60	1,241,000	25,338,350	20.418	5.396	5.383	5.396	5.383	5.490	4,656,910	5.4410	-1.70%
1994-10-31	0	20.60	20.55	20.60	20.10	20.70	2,138,000	43,671,250	20.426	5.490	5.476	5.490	5.356	5.516	8,022,943	5.4433	3.00%
1994-10-28	0	20.00	19.95	20.00	19.95	20.20	913,000	18,334,200	20.081	5.330	5.316	5.330	5.316	5.383	3,426,075	5.3514	0.00%
1994-10-27	0	20.00	19.95	20.00	19.95	20.10	962,000	19,241,650	20.002	5.330	5.316	5.330	5.316	5.356	3,609,949	5.3302	0.25%
1994-10-26	0	19.95	19.90	19.95	19.90	20.50	1,003,000	20,054,550	19.995	5.316	5.303	5.316	5.303	5.463	3,763,804	5.3283	-0.50%
1994-10-25	0	20.05	20.00	20.05	19.90	20.35	1,092,000	22,004,750	20.151	5.343	5.330	5.343	5.303	5.423	4,097,780	5.3699	0.00%
1994-10-24	0	20.05	20.05	20.10	19.50	20.10	1,022,802	20,162,589	19.713	5.343	5.343	5.356	5.196	5.356	3,838,112	5.2533	1.52%
1994-10-21	0	19.75	19.70	19.80	19.60	19.80	1,976,453	38,935,503	19.700	5.263	5.250	5.276	5.223	5.276	7,416,731	5.2497	0.25%
1994-10-20	0	19.70	19.70	19.75	19.65	20.00	3,895,000	76,844,750	19.729	5.250	5.250	5.263	5.236	5.330	14,616,167	5.2575	-0.51%
1994-10-19	0	19.80	19.75	19.80	19.55	19.85	2,612,000	51,383,350	19.672	5.276	5.263	5.276	5.210	5.290	9,801,650	5.2423	-0.75%
1994-10-18	0	19.95	19.95	20.00	19.95	20.20	1,502,000	30,086,650	20.031	5.316	5.316	5.330	5.316	5.383	5,636,324	5.3380	-1.24%
1994-10-17	0	20.20	20.20	20.25	20.05	20.70	1,782,000	36,245,050	20.340	5.383	5.383	5.396	5.343	5.516	6,687,037	5.4202	-1.94%
1994-10-14	0	20.60	20.55	20.60	20.45	20.90	1,998,000	41,162,400	20.602	5.490	5.476	5.490	5.450	5.570	7,497,587	5.4901	0.24%
1994-10-12	0	20.55	20.50	20.55	20.40	20.85	3,463,000	71,209,050	20.563	5.476	5.463	5.476	5.436	5.556	12,995,067	5.4797	-0.24%
1994-10-11	0	20.60	20.50	20.60	20.45	20.65	1,742,000	35,863,900	20.588	5.490	5.463	5.490	5.450	5.503	6,536,935	5.4863	1.23%
1994-10-10	0	20.35	20.30	20.35	20.10	20.80	1,018,025	20,774,748	20.407	5.423	5.410	5.423	5.356	5.543	3,820,186	5.4382	-1.21%
1994-10-07	0	20.60	20.60	20.65	20.15	20.60	1,171,000	23,701,800	20.241	5.490	5.490	5.503	5.370	5.490	4,394,231	5.3938	1.73%
1994-10-06	0	20.25	20.20	20.35	20.00	20.50	1,522,320	30,956,740	20.335	5.396	5.383	5.423	5.330	5.463	5,712,576	5.4191	0.25%
1994-10-05	0	20.20	20.15	20.20	20.10	21.45	2,032,000	42,104,900	20.721	5.383	5.370	5.383	5.356	5.716	7,625,173	5.5218	-5.83%
1994-10-04	0	21.45	21.45	21.50	21.30	21.75	1,152,050	24,818,958	21.543	5.716	5.716	5.729	5.676	5.796	4,323,121	5.7410	-1.38%
1994-10-03	0	21.75	21.75	21.80	21.50	21.85	1,026,005	22,242,456	21.679	5.796	5.796	5.809	5.729	5.823	3,850,131	5.7771	0.69%
1994-09-30	0	21.60	21.60	21.65	21.60	22.20	1,766,000	38,536,850	21.822	5.756	5.756	5.769	5.756	5.916	6,626,996	5.8151	-3.18%
1994-09-29	0	22.65	22.60	22.70	22.60	23.10	2,048,000	46,881,450	22.891	5.945	5.932	5.958	5.932	6.063	7,802,335	6.0086	-0.44%
1994-09-28	0	22.75	22.75	22.80	22.70	22.95	1,353,000	30,804,400	22.767	5.972	5.972	5.985	5.958	6.024	5,154,570	5.9761	0.00%
1994-09-27	0	22.75	22.70	22.75	22.70	22.95	752,000	17,146,450	22.801	5.972	5.958	5.972	5.958	6.024	2,864,920	5.9850	-0.87%
1994-09-26	0	22.95	22.95	23.00	22.80	23.10	1,112,000	25,559,450	22.985	6.024	6.024	6.037	5.985	6.063	4,236,424	6.0333	0.00%
1994-09-23	0	22.95	22.95	23.00	22.60	23.00	787,000	18,010,850	22.885	6.024	6.024	6.037	5.932	6.037	2,998,261	6.0071	1.10%
1994-09-22	0	22.70	22.65	22.95	22.55	23.40	5,147,000	117,139,100	22.759	5.958	5.945	6.024	5.919	6.142	19,608,701	5.9738	-4.22%
1994-09-20	0	23.70	23.75	23.80	23.50	23.75	1,596,000	37,751,200	23.654	6.221	6.234	6.247	6.168	6.234	6,080,336	6.2087	0.85%
1994-09-19	0	23.50	23.40	23.55	23.20	23.60	1,660,000	38,780,550	23.362	6.168	6.142	6.182	6.090	6.195	6,324,159	6.1321	-1.26%
1994-09-16	0	23.80	23.65	23.80	23.40	24.10	1,819,000	43,201,000	23.750	6.247	6.208	6.247	6.142	6.326	6,929,906	6.2340	-0.21%
1994-09-15	0	23.85	23.80	23.85	23.40	23.85	2,228,000	52,570,250	23.595	6.260	6.247	6.260	6.142	6.260	8,488,087	6.1934	0.85%
1994-09-14	0	23.65	23.60	23.75	23.60	24.25	1,774,000	42,612,750	24.021	6.208	6.195	6.234	6.195	6.365	6,758,468	6.3051	-2.07%
1994-09-13	0	24.15	24.15	24.20	23.60	24.15	2,113,000	50,443,100	23.873	6.339	6.339	6.352	6.195	6.339	8,049,968	6.2662	-0.21%
1994-09-12	0	24.20	24.20	24.25	24.05	24.50	2,051,000	49,792,250	24.277	6.352	6.352	6.365	6.313	6.431	7,813,765	6.3724	-2.62%
1994-09-09	0	24.85	24.75	24.80	24.40	25.10	3,117,000	77,395,800	24.830	6.523	6.497	6.510	6.405	6.588	11,874,941	6.5176	2.69%
1994-09-08	0	24.20	24.00	24.20	24.00	24.20	2,378,000	57,351,650	24.118	6.352	6.300	6.352	6.300	6.352	9,059,548	6.3305	0.41%
1994-09-07	0	24.10	24.00	24.10	23.70	24.30	2,568,000	62,011,150	24.148	6.326	6.300	6.326	6.221	6.378	9,783,397	6.3384	1.90%
1994-09-06	0	23.65	23.65	23.70	23.30	23.65	1,143,000	26,791,500	23.440	6.208	6.208	6.221	6.116	6.208	4,354,526	6.1526	1.07%
1994-09-05	0	23.40	23.40	23.45	23.35	23.65	1,473,000	34,655,600	23.527	6.142	6.142	6.155	6.129	6.208	5,611,738	6.1756	0.21%
1994-09-02	0	23.35	23.35	23.40	23.10	23.65	801,000	18,711,700	23.360	6.129	6.129	6.142	6.063	6.208	3,051,597	6.1318	-0.64%
1994-09-01	0	23.50	23.50	23.60	23.10	24.00	2,915,000	68,381,150	23.458	6.168	6.168	6.195	6.063	6.300	11,105,375	6.1575	1.29%
1994-08-31	0	23.20	23.30	23.35	22.50	23.30	1,663,000	37,916,500	22.800	6.090	6.116	6.129	5.906	6.116	6,335,588	5.9847	2.65%
1994-08-30	0	22.60	22.55	22.60	22.30	22.75	1,220,000	27,521,650	22.559	5.932	5.919	5.932	5.853	5.972	4,647,876	5.9213	2.96%
1994-08-26	0	21.95	21.90	21.95	21.90	22.10	938,000	20,642,900	22.007	5.762	5.748	5.762	5.748	5.801	3,573,531	5.7766	-0.23%
1994-08-25	0	22.00	21.90	22.00	22.00	22.40	1,097,000	24,385,100	22.229	5.775	5.748	5.775	5.775	5.880	4,179,278	5.8348	0.46%
1994-08-24	0	21.90	21.80	21.90	21.35	22.10	1,057,000	22,965,850	21.727	5.748	5.722	5.748	5.604	5.801	4,026,889	5.7031	-0.68%
1994-08-23	0	22.05	22.05	22.10	21.90	22.80	1,405,000	31,529,700	22.441	5.788	5.788	5.801	5.748	5.985	5,352,676	5.8905	-3.29%
1994-08-22	0	22.80	22.75	22.80	22.75	22.80	415,000	9,452,600	22.777	5.985	5.972	5.985	5.972	5.985	1,581,040	5.9787	0.00%
1994-08-19	0	22.80	22.75	22.80	22.60	23.15	970,000	22,109,600	22.793	5.985	5.972	5.985	5.932	6.077	3,695,442	5.9829	-1.30%
1994-08-18	0	23.10	23.10	23.15	22.90	23.50	1,817,000	42,299,500	23.280	6.063	6.063	6.077	6.011	6.168	6,922,287	6.1106	0.87%
1994-08-17	0	22.90	22.90	22.95	22.70	23.45	1,125,000	26,016,450	23.126	6.011	6.011	6.024	5.958	6.155	4,285,951	6.0702	0.88%
1994-08-16	0	22.70	22.65	22.70	22.50	22.75	729,950	16,494,540	22.597	5.958	5.945	5.958	5.906	5.972	2,780,915	5.9313	-0.66%
1994-08-15	0	22.85	22.85	22.90	22.80	23.10	283,000	6,488,900	22.929	5.998	5.998	6.011	5.985	6.063	1,078,155	6.0185	-0.22%
1994-08-12	0	22.90	22.85	22.90	22.75	23.10	608,000	13,928,250	22.908	6.011	5.998	6.011	5.972	6.063	2,316,318	6.0131	0.00%
1994-08-11	0	22.90	22.90	22.95	22.90	23.20	364,000	8,372,200	23.001	6.011	6.011	6.024	6.011	6.090	1,386,743	6.0373	-1.08%
1994-08-10	0	23.15	23.15	23.20	22.80	23.20	691,000	15,886,550	22.991	6.077	6.077	6.090	5.985	6.090	2,632,526	6.0347	1.76%
1994-08-09	0	22.75	22.70	22.80	22.60	23.20	1,386,000	31,546,650	22.761	5.972	5.958	5.985	5.932	6.090	5,280,291	5.9744	-1.94%
1994-08-08	0	23.20	23.20	23.25	23.15	23.40	792,000	18,423,100	23.261	6.090	6.090	6.103	6.077	6.142	3,017,309	6.1058	-0.43%
1994-08-05	0	23.30	23.20	23.30	23.10	23.45	1,498,000	34,922,400	23.313	6.116	6.090	6.116	6.063	6.155	5,706,982	6.1192	0.65%
1994-08-04	0	23.15	23.10	23.20	22.75	23.25	799,612	18,463,421	23.090	6.077	6.063	6.090	5.972	6.103	3,046,309	6.0609	0.87%
1994-08-03	0	22.95	22.95	23.00	22.95	23.50	1,878,000	43,334,600	23.075	6.024	6.024	6.037	6.024	6.168	7,154,681	6.0568	-0.86%
1994-08-02	0	23.15	23.10	23.20	22.75	23.25	2,046,000	47,050,150	22.996	6.077	6.063	6.090	5.972	6.103	7,794,716	6.0362	1.54%
1994-08-01	0	22.80	22.70	22.90	22.40	23.10	1,954,000	44,623,350	22.837	5.985	5.958	6.011	5.880	6.063	7,444,220	5.9944	2.93%
1994-07-29	0	22.15	22.15	22.30	22.00	22.30	994,400	22,014,370	22.138	5.814	5.814	5.853	5.775	5.853	3,788,400	5.8110	1.14%
1994-07-28	0	21.90	21.80	21.90	21.90	22.50	1,883,100	41,864,375	22.232	5.748	5.722	5.748	5.748	5.906	7,174,110	5.8355	-0.90%
1994-07-27	0	22.10	21.90	22.00	21.75	22.30	2,118,200	46,598,670	21.999	5.801	5.748	5.775	5.709	5.853	8,069,779	5.7745	2.79%
1994-07-26	0	21.50	21.45	21.50	21.30	21.75	918,000	19,740,500	21.504	5.643	5.630	5.643	5.591	5.709	3,497,336	5.6444	0.47%
1994-07-25	0	21.40	21.35	21.50	21.00	22.00	981,840	21,126,808	21.518	5.617	5.604	5.643	5.512	5.775	3,740,549	5.6480	-0.93%
1994-07-22	0	21.60	21.55	21.70	21.45	22.00	1,341,000	29,059,550	21.670	5.670	5.657	5.696	5.630	5.775	5,108,853	5.6881	1.17%
1994-07-21	0	21.35	21.35	21.40	21.10	21.40	1,470,000	31,236,650	21.249	5.604	5.604	5.617	5.538	5.617	5,600,309	5.5777	0.23%
1994-07-20	0	21.30	21.30	21.35	21.30	21.85	1,787,000	38,501,300	21.545	5.591	5.591	5.604	5.591	5.735	6,807,995	5.6553	0.47%
1994-07-19	0	21.20	21.20	21.35	21.15	21.90	1,660,000	35,590,100	21.440	5.565	5.565	5.604	5.552	5.748	6,324,159	5.6276	-3.20%
1994-07-18	0	21.90	21.85	21.90	21.70	22.05	832,000	18,182,950	21.855	5.748	5.735	5.748	5.696	5.788	3,169,699	5.7365	0.23%
1994-07-15	0	21.85	21.85	21.90	21.50	21.95	1,763,042	38,432,219	21.799	5.735	5.735	5.748	5.643	5.762	6,716,721	5.7219	3.31%
1994-07-14	0	21.15	21.10	21.20	20.95	21.70	2,442,000	52,122,950	21.344	5.552	5.538	5.565	5.499	5.696	9,303,371	5.6026	-0.70%
1994-07-13	0	21.30	21.40	21.50	20.20	21.40	2,592,950	53,658,870	20.694	5.591	5.617	5.643	5.302	5.617	9,878,450	5.4319	6.50%
1994-07-12	0	20.00	20.00	20.05	19.30	20.10	2,450,000	48,254,800	19.696	5.250	5.250	5.263	5.066	5.276	9,333,848	5.1699	3.36%
1994-07-11	0	19.35	19.35	19.40	19.25	19.65	1,597,000	31,166,900	19.516	5.079	5.079	5.092	5.053	5.158	6,084,145	5.1226	-2.03%
1994-07-08	0	19.75	19.70	19.85	19.75	20.10	2,212,048	43,949,586	19.868	5.184	5.171	5.210	5.184	5.276	8,427,315	5.2151	-1.50%
1994-07-07	0	20.05	20.00	20.05	19.60	20.20	2,463,800	49,199,530	19.969	5.263	5.250	5.263	5.145	5.302	9,386,423	5.2416	-1.23%
1994-07-06	0	20.30	20.20	20.30	20.15	20.35	870,000	17,637,650	20.273	5.328	5.302	5.328	5.289	5.342	3,314,469	5.3214	-0.73%
1994-07-05	0	20.45	20.30	20.45	20.40	20.60	367,500	7,528,350	20.485	5.368	5.328	5.368	5.355	5.407	1,400,077	5.3771	-0.73%
1994-07-04	0	20.60	20.60	20.65	20.25	20.60	960,000	19,680,550	20.501	5.407	5.407	5.420	5.315	5.407	3,657,345	5.3811	0.73%
1994-07-01	0	20.45	20.40	20.50	20.00	20.50	1,538,007	31,116,939	20.232	5.368	5.355	5.381	5.250	5.381	5,859,398	5.3106	-1.21%
1994-06-30	0	20.70	20.60	20.80	20.60	21.10	2,493,000	51,921,200	20.827	5.433	5.407	5.460	5.407	5.538	9,497,667	5.4667	0.98%
1994-06-29	0	20.50	20.40	20.60	20.10	20.60	1,968,125	40,060,100	20.354	5.381	5.355	5.407	5.276	5.407	7,498,033	5.3427	0.00%
1994-06-28	0	20.50	20.40	20.60	20.50	20.90	2,761,000	56,710,600	20.540	5.381	5.355	5.407	5.381	5.486	10,518,676	5.3914	-0.49%
1994-06-27	0	20.60	20.60	20.70	20.50	21.30	1,725,000	35,706,500	20.699	5.407	5.407	5.433	5.381	5.591	6,571,791	5.4333	-3.29%
1994-06-24	0	21.30	21.10	21.30	21.10	21.50	1,296,000	27,641,300	21.328	5.591	5.538	5.591	5.538	5.643	4,937,415	5.5983	-0.47%
1994-06-23	0	21.40	21.30	21.50	21.30	21.70	1,295,000	27,902,200	21.546	5.617	5.591	5.643	5.591	5.696	4,933,606	5.6555	0.47%
1994-06-22	0	21.30	21.30	21.40	20.50	21.40	1,327,400	28,030,560	21.117	5.591	5.591	5.617	5.381	5.617	5,057,041	5.5429	2.90%
1994-06-21	0	20.70	20.70	20.80	20.30	20.80	1,188,000	24,367,600	20.511	5.433	5.433	5.460	5.328	5.460	4,525,964	5.3840	-1.43%
1994-06-20	0	21.00	20.80	21.00	20.70	21.10	1,176,000	24,568,900	20.892	5.512	5.460	5.512	5.433	5.538	4,480,247	5.4838	-1.41%
1994-06-17	0	21.30	21.30	21.40	20.60	21.40	1,044,000	21,844,600	20.924	5.591	5.591	5.617	5.407	5.617	3,977,362	5.4922	2.40%
1994-06-16	0	20.80	20.70	20.80	20.70	21.80	945,000	20,027,600	21.193	5.460	5.433	5.460	5.433	5.722	3,600,199	5.5629	-4.59%
1994-06-15	0	21.80	21.60	21.80	21.10	21.80	1,340,000	28,577,200	21.326	5.722	5.670	5.722	5.538	5.722	5,105,044	5.5978	2.83%
1994-06-10	0	21.20	21.10	21.40	20.80	21.60	2,199,100	46,557,170	21.171	5.565	5.538	5.617	5.460	5.670	8,377,986	5.5571	-2.75%
1994-06-09	0	21.80	21.70	21.80	21.60	22.30	4,692,000	102,041,100	21.748	5.722	5.696	5.722	5.670	5.853	17,875,272	5.7085	-2.24%
1994-06-08	0	22.30	22.10	22.30	22.10	22.40	1,199,000	26,692,300	22.262	5.853	5.801	5.853	5.801	5.880	4,567,871	5.8435	0.45%
1994-06-07	0	22.20	22.20	22.30	22.00	22.80	1,970,000	44,223,900	22.449	5.827	5.827	5.853	5.775	5.985	7,505,176	5.8925	-1.77%
1994-06-06	0	22.60	22.50	22.70	22.20	22.70	1,137,000	25,588,800	22.506	5.932	5.906	5.958	5.827	5.958	4,331,668	5.9074	2.26%
1994-06-03	0	22.10	22.00	22.20	21.90	22.40	2,160,000	47,764,000	22.113	5.801	5.775	5.827	5.748	5.880	8,229,026	5.8043	0.45%
1994-06-02	0	22.00	21.90	22.00	21.90	23.00	2,680,000	59,922,400	22.359	5.775	5.748	5.775	5.748	6.037	10,210,087	5.8689	-4.76%
1994-06-01	0	23.10	23.00	23.20	23.00	23.80	1,516,000	35,520,700	23.431	6.063	6.037	6.090	6.037	6.247	5,775,557	6.1502	-1.70%
1994-05-31	0	23.50	23.40	23.50	23.20	23.50	1,132,000	26,471,700	23.385	6.168	6.142	6.168	6.090	6.168	4,312,619	6.1382	0.43%
1994-05-30	0	23.40	23.30	23.40	23.30	23.70	2,485,000	58,334,800	23.475	6.142	6.116	6.142	6.116	6.221	9,467,189	6.1618	0.00%
1994-05-27	0	23.40	23.30	23.40	23.20	24.10	2,465,000	57,822,100	23.457	6.142	6.116	6.142	6.090	6.326	9,390,994	6.1572	-1.68%
1994-05-26	0	23.80	23.80	23.90	23.70	24.30	1,479,000	35,656,800	24.109	6.247	6.247	6.273	6.221	6.378	5,634,597	6.3282	-0.83%
1994-05-25	0	24.00	24.00	24.10	24.00	24.50	3,071,000	74,430,100	24.236	6.300	6.300	6.326	6.300	6.431	11,699,693	6.3617	-0.83%
1994-05-24	0	24.20	24.10	24.20	23.90	24.50	3,505,000	84,642,500	24.149	6.352	6.326	6.352	6.273	6.431	13,353,118	6.3388	-1.63%
1994-05-23	0	24.60	24.50	24.60	24.50	25.50	1,254,000	31,205,200	24.885	6.457	6.431	6.457	6.431	6.693	4,777,407	6.5318	-1.60%
1994-05-20	0	25.00	24.90	25.10	24.40	25.00	2,009,401	49,931,625	24.849	6.562	6.536	6.588	6.405	6.562	7,655,283	6.5225	4.60%
1994-05-19	0	23.90	23.80	23.90	23.60	24.70	2,142,000	51,403,000	23.998	6.273	6.247	6.273	6.195	6.483	8,160,450	6.2990	-3.63%
1994-05-18	0	24.80	24.70	24.90	24.70	25.00	1,598,100	39,744,630	24.870	6.510	6.483	6.536	6.483	6.562	6,088,336	6.5280	2.48%
1994-05-17	0	24.20	24.10	24.20	24.10	24.70	1,241,600	30,406,360	24.490	6.352	6.326	6.352	6.326	6.483	4,730,166	6.4282	-0.82%
1994-05-16	0	24.40	24.50	24.60	23.90	24.60	1,560,262	37,797,336	24.225	6.405	6.431	6.457	6.273	6.457	5,944,183	6.3587	1.67%
1994-05-13	0	24.00	23.90	24.00	23.00	24.10	2,522,600	59,636,800	23.641	6.300	6.273	6.300	6.037	6.326	9,610,435	6.2054	5.73%
1994-05-12	0	22.70	22.70	22.90	21.90	22.90	1,966,800	44,230,720	22.489	5.958	5.958	6.011	5.748	6.011	7,492,985	5.9030	2.25%
1994-05-11	0	22.20	22.10	22.30	21.70	22.40	1,577,200	34,760,960	22.040	5.827	5.801	5.853	5.696	5.880	6,008,713	5.7851	3.74%
1994-05-10	0	21.40	21.40	21.60	20.90	21.60	2,329,000	49,045,000	21.058	5.617	5.617	5.670	5.486	5.670	8,872,871	5.5275	0.94%
1994-05-09	0	21.20	21.10	21.30	20.90	21.50	1,715,000	36,322,200	21.179	5.565	5.538	5.591	5.486	5.643	6,533,694	5.5592	-1.85%
1994-05-06	0	21.60	21.50	21.60	21.20	21.80	1,795,000	38,646,900	21.530	5.670	5.643	5.670	5.565	5.722	6,838,473	5.6514	4.35%
1994-05-05	0	20.70	20.60	20.80	19.30	20.70	1,442,000	29,084,700	20.170	5.433	5.407	5.460	5.066	5.433	5,493,637	5.2943	5.61%
1994-05-04	0	19.60	19.50	19.60	19.60	20.80	2,316,000	46,650,800	20.143	5.145	5.118	5.145	5.145	5.460	8,823,344	5.2872	-6.22%
1994-05-03	0	20.90	20.80	21.10	20.60	21.30	1,152,000	24,002,000	20.835	5.486	5.460	5.538	5.407	5.591	4,388,814	5.4689	-2.79%
1994-05-02	0	21.50	21.50	21.60	21.40	22.50	1,071,000	23,427,900	21.875	5.643	5.643	5.670	5.617	5.906	4,080,225	5.7418	-4.87%
1994-04-29	0	22.60	22.50	22.60	22.50	23.60	908,000	20,791,600	22.898	5.932	5.906	5.932	5.906	6.195	3,459,239	6.0105	-4.64%
1994-04-28	0	23.70	23.70	23.80	23.10	23.80	804,000	18,877,900	23.480	6.221	6.221	6.247	6.063	6.247	3,063,026	6.1632	1.72%
1994-04-27	0	23.30	23.20	23.40	23.20	24.10	356,000	8,426,700	23.671	6.116	6.090	6.142	6.090	6.326	1,356,265	6.2132	-2.92%
1994-04-26	0	24.00	24.00	24.10	23.60	24.10	1,089,714	25,951,750	23.815	6.300	6.300	6.326	6.195	6.326	4,151,521	6.2511	2.13%
1994-04-25	0	23.50	23.40	23.60	23.20	23.60	997,000	23,283,500	23.354	6.168	6.142	6.195	6.090	6.195	3,798,305	6.1300	0.43%
1994-04-22	0	23.40	23.40	23.50	22.90	23.60	1,921,500	44,582,500	23.202	6.142	6.142	6.168	6.011	6.195	7,320,404	6.0902	2.63%
1994-04-21	0	22.80	22.70	22.90	22.50	23.30	1,223,000	27,841,600	22.765	5.985	5.958	6.011	5.906	6.116	4,659,305	5.9755	-2.98%
1994-04-20	0	23.50	23.50	23.60	23.00	23.60	1,460,000	33,950,100	23.253	6.168	6.168	6.195	6.037	6.195	5,562,212	6.1037	0.00%
1994-04-19	0	23.50	23.40	23.60	23.40	24.20	1,451,000	34,370,400	23.687	6.168	6.142	6.195	6.142	6.352	5,527,924	6.2176	-3.29%
1994-04-18	0	24.30	24.30	24.40	24.30	24.80	945,000	23,109,100	24.454	6.378	6.378	6.405	6.378	6.510	3,600,199	6.4188	-1.62%
1994-04-15	0	24.70	24.60	24.80	24.70	25.10	902,600	22,411,420	24.830	6.483	6.457	6.510	6.483	6.588	3,438,666	6.5175	-1.20%
1994-04-14	0	25.00	24.80	25.00	24.90	25.30	1,306,000	32,719,700	25.053	6.562	6.510	6.562	6.536	6.641	4,975,513	6.5761	-1.57%
1994-04-13	0	25.40	25.40	25.50	25.20	25.90	1,306,000	33,322,900	25.515	6.667	6.667	6.693	6.615	6.798	4,975,513	6.6974	-1.17%
1994-04-12	0	25.70	25.60	25.80	25.00	25.80	1,515,000	38,528,100	25.431	6.746	6.720	6.772	6.562	6.772	5,771,747	6.6753	3.63%
1994-04-11	0	24.80	24.70	24.90	24.50	24.90	853,000	21,064,600	24.695	6.510	6.483	6.536	6.431	6.536	3,249,703	6.4820	0.40%
1994-04-08	0	24.70	24.60	24.80	24.40	24.80	497,000	12,199,700	24.547	6.483	6.457	6.510	6.405	6.510	1,893,438	6.4431	1.23%
1994-04-07	0	24.40	24.30	24.40	24.00	24.50	1,108,300	27,008,180	24.369	6.405	6.378	6.405	6.300	6.431	4,222,328	6.3965	0.33%
1994-04-06	0	24.90	24.80	24.90	24.80	25.50	1,574,000	39,507,400	25.100	6.384	6.358	6.384	6.358	6.537	6,139,531	6.4349	0.81%
1994-03-31	0	24.70	24.70	24.80	24.50	25.10	1,185,500	29,288,800	24.706	6.332	6.332	6.358	6.281	6.435	4,624,151	6.3339	-2.37%
1994-03-30	0	25.30	25.20	25.30	25.20	25.60	1,571,000	39,977,000	25.447	6.486	6.461	6.486	6.461	6.563	6,127,829	6.5238	-0.78%
1994-03-29	0	25.50	25.40	25.60	25.10	25.50	694,500	17,554,950	25.277	6.537	6.512	6.563	6.435	6.537	2,708,961	6.4803	2.00%
1994-03-28	0	25.00	24.90	25.10	24.90	25.50	1,321,200	33,312,160	25.214	6.409	6.384	6.435	6.384	6.537	5,153,461	6.4640	-1.19%
1994-03-25	0	25.30	25.30	25.40	25.00	25.70	1,508,400	38,151,480	25.293	6.486	6.486	6.512	6.409	6.589	5,883,652	6.4843	-0.78%
1994-03-24	0	25.50	25.30	25.50	25.00	26.30	2,154,900	55,064,620	25.553	6.537	6.486	6.537	6.409	6.743	8,405,384	6.5511	-1.54%
1994-03-23	0	25.90	25.80	25.90	24.80	26.00	1,707,000	43,663,200	25.579	6.640	6.614	6.640	6.358	6.666	6,658,309	6.5577	3.19%
1994-03-22	0	25.10	25.00	25.20	23.00	25.20	2,012,000	49,523,700	24.614	6.435	6.409	6.461	5.897	6.461	7,847,990	6.3104	5.02%
1994-03-21	0	23.90	23.90	24.00	23.40	24.60	2,556,000	61,167,400	23.931	6.127	6.127	6.153	5.999	6.307	9,969,911	6.1352	-4.02%
1994-03-18	0	24.90	24.90	25.00	24.80	25.80	2,200,246	55,434,552	25.195	6.384	6.384	6.409	6.358	6.614	8,582,260	6.4592	-3.49%
1994-03-17	0	25.80	25.70	25.80	25.50	26.20	1,547,500	40,026,400	25.865	6.614	6.589	6.614	6.537	6.717	6,036,165	6.6311	-0.77%
1994-03-16	0	26.00	25.90	26.10	25.90	26.90	3,364,000	88,197,800	26.218	6.666	6.640	6.691	6.640	6.896	13,121,589	6.7216	-3.70%
1994-03-15	0	27.00	26.80	27.00	26.10	27.00	3,678,000	97,172,100	26.420	6.922	6.871	6.922	6.691	6.922	14,346,374	6.7733	2.66%
1994-03-14	0	26.30	26.20	26.30	25.20	26.30	2,726,050	69,978,085	25.670	6.743	6.717	6.743	6.461	6.743	10,633,207	6.5811	1.15%
1994-03-11	0	26.00	26.00	26.10	25.60	26.20	1,873,900	48,532,800	25.899	6.666	6.666	6.691	6.563	6.717	7,309,318	6.6399	-0.76%
1994-03-10	0	26.20	26.10	26.20	25.90	26.80	2,064,000	54,601,000	26.454	6.717	6.691	6.717	6.640	6.871	8,050,820	6.7820	-0.76%
1994-03-09	0	26.40	26.40	26.70	25.60	26.60	3,089,000	80,998,200	26.221	6.768	6.768	6.845	6.563	6.819	12,048,926	6.7224	1.93%
1994-03-08	0	25.90	25.90	26.00	25.60	26.00	3,554,000	91,203,900	25.662	6.640	6.640	6.666	6.563	6.666	13,862,701	6.5791	2.37%
1994-03-07	0	25.30	25.20	25.30	24.90	25.50	2,627,500	66,642,700	25.364	6.486	6.461	6.486	6.384	6.537	10,248,803	6.5025	1.61%
1994-03-04	0	24.90	24.90	25.00	24.60	25.00	1,419,200	35,297,010	24.871	6.384	6.384	6.409	6.307	6.409	5,535,719	6.3762	1.63%
1994-03-03	0	24.50	24.50	25.00	24.40	25.40	1,682,338	41,735,046	24.808	6.281	6.281	6.409	6.255	6.512	6,562,113	6.3600	-3.16%
1994-03-02	0	25.30	25.20	25.40	25.00	25.50	2,197,700	55,557,550	25.280	6.486	6.461	6.512	6.409	6.537	8,572,329	6.4810	-2.32%
1994-03-01	0	25.90	25.80	25.90	25.70	26.30	2,250,000	58,468,300	25.986	6.640	6.614	6.640	6.589	6.743	8,776,330	6.6620	-1.15%
1994-02-28	0	26.20	26.20	26.30	25.20	26.80	1,011,500	26,422,350	26.122	6.717	6.717	6.743	6.461	6.871	3,945,448	6.6969	3.56%
1994-02-25	0	25.30	25.10	25.20	24.90	25.40	2,676,800	67,436,360	25.193	6.486	6.435	6.461	6.384	6.512	10,441,103	6.4587	-3.80%
1994-02-24	0	26.30	26.10	26.30	26.10	26.70	1,788,000	47,302,750	26.456	6.743	6.691	6.743	6.691	6.845	6,974,257	6.7825	0.00%
1994-02-23	0	26.30	26.20	26.30	25.80	27.00	2,867,000	75,010,400	26.163	6.743	6.717	6.743	6.614	6.922	11,182,995	6.7075	0.38%
1994-02-22	0	26.20	26.20	26.30	25.50	26.30	3,138,500	81,862,100	26.083	6.717	6.717	6.743	6.537	6.743	12,242,006	6.6870	0.38%
1994-02-21	0	26.10	26.10	26.20	25.90	27.10	1,558,000	40,879,900	26.239	6.691	6.691	6.717	6.640	6.948	6,077,121	6.7269	-5.09%
1994-02-18	0	27.50	27.40	27.60	27.20	27.90	938,000	25,751,000	27.453	7.050	7.025	7.076	6.973	7.153	3,658,755	7.0382	0.73%
1994-02-17	0	27.30	27.30	27.40	27.10	27.80	1,905,500	52,189,950	27.389	6.999	6.999	7.025	6.948	7.127	7,432,577	7.0218	-0.36%
1994-02-16	0	27.40	27.30	27.40	27.30	28.80	1,429,000	40,207,600	28.137	7.025	6.999	7.025	6.999	7.383	5,573,945	7.2135	-3.52%
1994-02-15	0	28.40	28.20	28.50	27.50	28.50	1,623,000	45,599,900	28.096	7.281	7.230	7.307	7.050	7.307	6,330,660	7.2030	2.53%
1994-02-14	0	27.70	28.10	28.20	27.40	28.70	2,205,005	61,536,539	27.908	7.101	7.204	7.230	7.025	7.358	8,600,823	7.1547	-4.81%
1994-02-09	0	29.10	29.00	29.10	28.80	29.20	2,528,000	73,358,400	29.018	7.460	7.435	7.460	7.383	7.486	9,860,695	7.4395	1.39%
1994-02-08	0	28.70	28.60	28.70	28.50	29.30	4,818,000	138,569,000	28.761	7.358	7.332	7.358	7.307	7.512	18,793,048	7.3734	-0.69%
1994-02-07	0	28.90	28.90	29.20	28.70	30.50	2,493,000	73,192,650	29.359	7.409	7.409	7.486	7.358	7.819	9,724,174	7.5269	-7.52%
1994-02-04	0	31.25	31.25	31.50	31.00	32.00	2,081,000	65,416,500	31.435	8.012	8.012	8.076	7.948	8.204	8,117,130	8.0591	-2.34%
1994-02-03	0	32.00	32.00	32.25	31.50	32.75	3,117,000	99,711,100	31.989	8.204	8.204	8.268	8.076	8.396	12,158,143	8.2012	0.79%
1994-02-02	0	31.75	31.50	31.75	30.50	33.25	4,209,200	134,121,075	31.864	8.140	8.076	8.140	7.819	8.524	16,418,369	8.1690	4.10%
1994-02-01	0	30.50	30.25	30.75	28.30	30.75	3,140,626	92,596,941	29.484	7.819	7.755	7.883	7.255	7.883	12,250,298	7.5587	7.77%
1994-01-31	0	28.30	28.30	28.40	28.10	28.40	2,893,401	81,771,568	28.261	7.255	7.255	7.281	7.204	7.281	11,285,975	7.2454	1.07%
1994-01-28	0	28.00	27.90	28.00	27.90	28.40	2,794,501	78,672,428	28.153	7.178	7.153	7.178	7.153	7.281	10,900,206	7.2175	0.36%
1994-01-27	0	27.90	27.90	28.00	27.70	28.10	643,000	17,948,200	27.913	7.153	7.153	7.178	7.101	7.204	2,508,080	7.1562	1.82%
1994-01-26	0	27.40	27.40	27.60	27.10	27.70	2,277,000	62,239,500	27.334	7.025	7.025	7.076	6.948	7.101	8,881,646	7.0077	-1.44%
1994-01-25	0	27.80	27.60	27.80	27.40	28.10	1,572,300	43,665,490	27.772	7.127	7.076	7.127	7.025	7.204	6,132,900	7.1199	0.72%
1994-01-24	0	27.60	27.50	27.60	27.50	28.30	3,680,000	102,602,600	27.881	7.076	7.050	7.076	7.050	7.255	14,354,176	7.1479	0.00%
1994-01-21	0	27.60	27.50	27.60	27.30	27.90	4,211,325	115,965,375	27.537	7.076	7.050	7.076	6.999	7.153	16,426,657	7.0596	-1.08%
1994-01-20	0	27.90	27.90	28.00	26.80	28.40	6,726,612	187,513,170	27.876	7.153	7.153	7.178	6.871	7.281	26,237,764	7.1467	5.28%
1994-01-19	0	26.50	26.40	26.50	26.00	26.70	2,567,000	67,658,600	26.357	6.794	6.768	6.794	6.666	6.845	10,012,818	6.7572	0.76%
1994-01-18	0	26.30	26.20	26.40	24.90	26.90	2,988,000	77,715,500	26.009	6.743	6.717	6.768	6.384	6.896	11,654,967	6.6680	5.62%
1994-01-17	0	24.90	24.80	24.90	24.90	25.60	3,173,000	79,888,300	25.178	6.384	6.358	6.384	6.384	6.563	12,376,576	6.4548	-1.97%
1994-01-14	0	25.40	25.30	25.40	25.00	25.70	1,731,000	44,013,600	25.427	6.512	6.486	6.512	6.409	6.589	6,751,923	6.5187	4.96%
1994-01-13	0	24.20	24.00	24.20	24.00	25.90	2,850,200	70,892,240	24.873	6.204	6.153	6.204	6.153	6.640	11,117,465	6.3767	-5.84%
1994-01-12	0	25.70	25.60	25.70	25.20	27.40	1,639,000	42,433,600	25.890	6.589	6.563	6.589	6.461	7.025	6,393,069	6.6374	-6.20%
1994-01-11	0	27.40	27.10	27.50	27.00	28.20	1,865,000	51,712,000	27.728	7.025	6.948	7.050	6.922	7.230	7,274,603	7.1086	-1.44%
1994-01-10	0	27.80	27.70	27.80	26.70	27.90	3,845,252	104,684,618	27.224	7.127	7.101	7.127	6.845	7.153	14,998,756	6.9796	4.12%
1994-01-07	0	26.70	26.30	26.70	26.10	28.00	3,330,000	89,498,300	26.876	6.845	6.743	6.845	6.691	7.178	12,988,969	6.8903	-7.93%
1994-01-06	0	29.00	-	29.00	28.60	31.00	2,490,000	73,846,600	29.657	7.435	-	7.435	7.332	7.948	9,712,472	7.6033	-7.20%
1994-01-05	0	31.25	31.00	31.25	30.00	31.50	2,152,000	66,566,250	30.932	8.012	7.948	8.012	7.691	8.076	8,394,072	7.9301	3.31%
1994-01-04	0	30.25	30.00	30.25	30.00	32.00	2,566,000	79,365,250	30.930	7.755	7.691	7.755	7.691	8.204	10,008,917	7.9295	0.83%
1994-01-03	0	30.00	29.90	30.25	29.50	31.00	1,302,000	39,032,300	29.979	7.691	7.666	7.755	7.563	7.948	5,078,570	7.6857

---

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

---