Prices and Webb-site Total Returns

WING ON COMPANY INTERNATIONAL LIMITED: O HKD

Exchange	Code	Listed	Last trade	Delisted
HK Main	00289				Docs

Historic prices

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

Download CSV

Some data are hidden to fit your display. Rotate?

Trade date	S	Close	Bid	Ask	Low	High	Volume	Turnover $	VWAP	Adj Close	Adj Bid	Adj Ask	Adj Low	Adj High	Adj Volume	Adj VWAP	Total Return
2026-06-10	0	14.60	14.60	14.80	-	-	0	0	-	14.60	14.60	14.80	-	-	0	-	0.00%
2026-06-09	0	14.60	14.42	14.69	14.60	14.60	6,000	87,600	14.600	14.60	14.42	14.69	14.60	14.60	6,000	14.600	0.69%
2026-06-08	0	14.50	14.41	14.60	14.50	14.70	27,000	393,700	14.581	14.50	14.41	14.60	14.50	14.70	27,000	14.581	-0.48%
2026-06-05	0	14.57	14.41	14.57	14.57	14.60	25,000	364,400	14.576	14.57	14.41	14.57	14.57	14.60	25,000	14.576	-1.42%
2026-06-04	0	14.78	14.67	14.78	14.70	14.81	38,000	561,390	14.773	14.78	14.67	14.78	14.70	14.81	38,000	14.773	-0.27%
2026-06-03	0	14.82	14.82	14.98	14.80	14.80	5,000	74,000	14.800	14.82	14.82	14.98	14.80	14.80	5,000	14.800	-2.50%
2026-06-02	0	15.20	14.80	15.20	15.30	15.30	2,000	30,600	15.300	15.20	14.80	15.20	15.30	15.30	2,000	15.300	1.33%
2026-06-01	0	15.00	15.00	15.20	14.60	15.00	15,000	224,420	14.961	15.00	15.00	15.20	14.60	15.00	15,000	14.961	0.00%
2026-05-29	0	15.00	14.73	15.00	14.80	15.00	3,000	44,800	14.933	15.00	14.73	15.00	14.80	15.00	3,000	14.933	1.35%
2026-05-28	0	14.80	14.75	14.80	14.80	15.00	49,010	730,532	14.906	14.80	14.75	14.80	14.80	15.00	49,010	14.906	-3.27%
2026-05-27	0	15.30	15.14	15.30	15.14	15.30	4,000	60,720	15.180	15.30	15.14	15.30	15.14	15.30	4,000	15.180	1.06%
2026-05-26	0	15.14	15.03	15.16	15.00	15.14	27,000	406,580	15.059	15.14	15.03	15.16	15.00	15.14	27,000	15.059	0.13%
2026-05-22	0	15.12	15.06	15.28	15.12	15.13	17,000	257,120	15.125	15.12	15.06	15.28	15.12	15.13	17,000	15.125	-2.01%
2026-05-21	0	15.43	15.13	15.48	-	-	0	0	-	15.43	15.13	15.48	-	-	0	-	0.00%
2026-05-20	0	15.43	15.15	15.43	15.15	15.49	25,800	396,160	15.355	15.43	15.15	15.43	15.15	15.49	25,800	15.355	2.05%
2026-05-19	0	15.12	15.02	15.40	15.12	15.12	1,000	15,120	15.120	15.12	15.02	15.40	15.12	15.12	1,000	15.120	0.00%
2026-05-18	0	15.12	15.10	15.48	15.05	15.48	47,100	722,888	15.348	15.12	15.10	15.48	15.05	15.48	47,100	15.348	-1.50%
2026-05-15	0	15.35	15.35	15.50	15.35	15.50	7,000	108,350	15.479	15.35	15.35	15.50	15.35	15.50	7,000	15.479	-0.97%
2026-05-14	0	15.50	15.30	15.55	15.30	15.60	10,000	154,680	15.468	15.50	15.30	15.55	15.30	15.60	10,000	15.468	1.97%
2026-05-13	0	15.20	15.16	15.20	15.20	15.30	34,000	518,000	15.235	15.20	15.16	15.20	15.20	15.30	34,000	15.235	-0.59%
2026-05-12	0	15.29	15.05	15.30	15.27	15.29	30,000	458,440	15.281	15.29	15.05	15.30	15.27	15.29	30,000	15.281	0.20%
2026-05-11	0	15.26	15.11	15.30	15.11	15.26	12,000	182,690	15.224	15.26	15.11	15.30	15.11	15.26	12,000	15.224	1.19%
2026-05-08	0	15.08	15.12	15.26	15.05	15.22	17,000	257,870	15.169	15.08	15.12	15.26	15.05	15.22	17,000	15.169	-0.46%
2026-05-07	0	15.15	15.15	15.26	15.00	15.26	67,000	1,015,460	15.156	15.15	15.15	15.26	15.00	15.26	67,000	15.156	-0.72%
2026-05-06	0	15.26	15.26	15.46	14.98	15.48	4,000	61,040	15.260	15.26	15.26	15.46	14.98	15.48	4,000	15.260	-1.48%
2026-05-05	0	15.49	15.00	15.50	14.96	15.49	33,000	496,470	15.045	15.49	15.00	15.50	14.96	15.49	33,000	15.045	2.92%
2026-05-04	0	15.05	14.86	15.05	14.81	15.05	17,000	254,980	14.999	15.05	14.86	15.05	14.81	15.05	17,000	14.999	-3.46%
2026-04-30	0	15.59	15.05	15.59	-	-	500	7,480	14.960	15.59	15.05	15.59	-	-	500	14.960	0.00%
2026-04-29	0	15.59	15.05	15.59	15.60	15.60	5,000	78,000	15.600	15.59	15.05	15.59	15.60	15.60	5,000	15.600	-0.06%
2026-04-28	0	15.60	15.50	15.60	15.06	15.60	75,000	1,159,640	15.462	15.60	15.50	15.60	15.06	15.60	75,000	15.462	0.97%
2026-04-27	0	15.45	15.05	15.45	15.45	15.45	13,000	200,850	15.450	15.45	15.05	15.45	15.45	15.45	13,000	15.450	0.00%
2026-04-24	0	15.45	15.05	15.45	-	-	0	0	-	15.45	15.05	15.45	-	-	0	-	-0.26%
2026-04-23	0	15.49	15.02	15.49	15.48	15.49	8,000	123,910	15.489	15.49	15.02	15.49	15.48	15.49	8,000	15.489	0.00%
2026-04-22	0	15.49	15.21	15.49	15.40	15.50	23,000	355,240	15.445	15.49	15.21	15.49	15.40	15.50	23,000	15.445	-0.06%
2026-04-21	0	15.50	14.30	15.50	15.30	15.50	33,000	510,200	15.461	15.50	14.30	15.50	15.30	15.50	33,000	15.461	0.00%
2026-04-20	0	15.50	15.00	15.64	15.07	15.50	29,000	442,500	15.259	15.50	15.00	15.64	15.07	15.50	29,000	15.259	2.85%
2026-04-17	0	15.07	14.90	15.08	14.89	15.10	13,000	194,020	14.925	15.07	14.90	15.08	14.89	15.10	13,000	14.925	1.14%
2026-04-16	0	14.90	15.00	15.10	14.90	14.90	18,000	268,200	14.900	14.90	15.00	15.10	14.90	14.90	18,000	14.900	0.68%
2026-04-15	0	14.80	14.20	14.80	14.80	14.90	64,000	947,700	14.808	14.80	14.20	14.80	14.80	14.90	64,000	14.808	0.00%
2026-04-14	0	14.80	14.30	14.80	14.44	14.80	102,000	1,478,630	14.496	14.80	14.30	14.80	14.44	14.80	102,000	14.496	2.78%
2026-04-13	0	14.40	14.20	14.42	14.40	14.42	117,700	1,695,080	14.402	14.40	14.20	14.42	14.40	14.42	117,700	14.402	1.41%
2026-04-10	0	14.20	14.18	14.20	14.10	14.21	13,000	184,470	14.190	14.20	14.18	14.20	14.10	14.21	13,000	14.190	0.00%
2026-04-09	0	14.20	14.20	14.53	14.10	14.55	3,000	43,200	14.400	14.20	14.20	14.53	14.10	14.55	3,000	14.400	-1.39%
2026-04-08	0	14.40	14.40	14.55	14.01	14.64	72,000	1,033,240	14.351	14.40	14.40	14.55	14.01	14.64	72,000	14.351	1.41%
2026-04-02	0	14.20	14.00	14.20	14.00	14.20	7,000	98,600	14.086	14.20	14.00	14.20	14.00	14.20	7,000	14.086	1.43%
2026-04-01	0	14.00	14.00	14.20	14.00	14.20	18,000	252,800	14.044	14.00	14.00	14.20	14.00	14.20	18,000	14.044	-1.41%
2026-03-31	0	14.20	14.00	14.20	14.20	14.20	5,000	71,000	14.200	14.20	14.00	14.20	14.20	14.20	5,000	14.200	0.00%
2026-03-30	0	14.20	14.10	14.20	14.10	14.20	44,240	626,495	14.161	14.20	14.10	14.20	14.10	14.20	44,240	14.161	0.85%
2026-03-27	0	14.08	14.08	14.18	14.08	14.29	35,000	496,130	14.175	14.08	14.08	14.18	14.08	14.29	35,000	14.175	0.00%
2026-03-26	0	14.08	13.86	14.08	14.08	14.08	7,000	98,560	14.080	14.08	13.86	14.08	14.08	14.08	7,000	14.080	1.29%
2026-03-25	0	13.90	13.90	14.09	13.90	14.25	11,000	153,250	13.932	13.90	13.90	14.09	13.90	14.25	11,000	13.932	-0.71%
2026-03-24	0	14.00	13.87	14.40	13.86	14.00	6,000	83,860	13.977	14.00	13.87	14.40	13.86	14.00	6,000	13.977	1.01%
2026-03-23	0	13.86	13.86	14.00	13.86	14.50	39,000	549,080	14.079	13.86	13.86	14.00	13.86	14.50	39,000	14.079	-3.68%
2026-03-20	0	14.39	14.00	14.39	14.10	14.40	12,000	171,540	14.295	14.39	14.00	14.39	14.10	14.40	12,000	14.295	3.23%
2026-03-19	0	13.94	13.94	14.10	13.92	14.28	17,000	241,080	14.181	13.94	13.94	14.10	13.92	14.28	17,000	14.181	-2.52%
2026-03-18	0	14.30	13.92	14.30	-	-	0	0	-	14.30	13.92	14.30	-	-	0	-	0.00%
2026-03-17	0	14.30	13.90	14.30	14.30	14.30	1,240	17,732	14.300	14.30	13.90	14.30	14.30	14.30	1,240	14.300	0.14%
2026-03-16	0	14.28	13.70	14.28	-	-	300	4,284	14.280	14.28	13.70	14.28	-	-	300	14.280	0.00%
2026-03-13	0	14.28	14.10	14.35	14.28	14.28	3,000	42,840	14.280	14.28	14.10	14.35	14.28	14.28	3,000	14.280	0.00%
2026-03-12	0	14.28	14.28	14.38	13.83	14.28	32,460	456,593	14.066	14.28	14.28	14.38	13.83	14.28	32,460	14.066	2.73%
2026-03-11	0	13.90	13.85	14.00	13.90	13.90	10,000	139,000	13.900	13.90	13.85	14.00	13.90	13.90	10,000	13.900	-0.22%
2026-03-10	0	13.93	13.73	13.93	13.73	13.93	12,000	165,900	13.825	13.93	13.73	13.93	13.73	13.93	12,000	13.825	1.16%
2026-03-09	0	13.77	13.76	13.80	13.75	13.78	22,000	303,010	13.773	13.77	13.76	13.80	13.75	13.78	22,000	13.773	-1.29%
2026-03-06	0	13.95	13.92	14.05	13.90	13.95	9,000	125,250	13.917	13.95	13.92	14.05	13.90	13.95	9,000	13.917	0.43%
2026-03-05	0	13.89	13.88	13.89	13.85	13.89	7,000	97,140	13.877	13.89	13.88	13.89	13.85	13.89	7,000	13.877	0.00%
2026-03-04	0	13.89	13.88	14.00	13.80	14.02	25,000	346,570	13.863	13.89	13.88	14.00	13.80	14.02	25,000	13.863	-0.93%
2026-03-03	0	14.02	14.02	14.20	14.02	14.38	4,000	56,450	14.113	14.02	14.02	14.20	14.02	14.38	4,000	14.113	-1.82%
2026-03-02	0	14.28	14.28	14.35	14.14	14.28	16,000	226,800	14.175	14.28	14.28	14.35	14.14	14.28	16,000	14.175	-0.14%
2026-02-27	0	14.30	14.21	14.30	14.30	14.30	16,000	228,800	14.300	14.30	14.21	14.30	14.30	14.30	16,000	14.300	0.70%
2026-02-26	0	14.20	14.20	14.26	14.20	14.26	9,750	138,745	14.230	14.20	14.20	14.26	14.20	14.26	9,750	14.230	0.14%
2026-02-25	0	14.18	14.18	14.25	14.16	14.19	15,000	212,730	14.182	14.18	14.18	14.25	14.16	14.19	15,000	14.182	-0.07%
2026-02-24	0	14.19	14.11	14.19	14.20	14.20	1,000	14,200	14.200	14.19	14.11	14.19	14.20	14.20	1,000	14.200	0.64%
2026-02-23	0	14.10	14.10	14.20	14.10	14.20	17,000	240,180	14.128	14.10	14.10	14.20	14.10	14.20	17,000	14.128	-0.70%
2026-02-20	0	14.20	14.10	14.20	-	-	1,000	14,100	14.100	14.20	14.10	14.20	-	-	1,000	14.100	-0.07%
2026-02-16	0	14.21	13.85	14.21	14.09	14.21	24,000	340,740	14.198	14.21	13.85	14.21	14.09	14.21	24,000	14.198	1.79%
2026-02-13	0	13.96	13.87	14.05	-	-	1,000	14,040	14.040	13.96	13.87	14.05	-	-	1,000	14.040	0.00%
2026-02-12	0	13.96	13.96	14.00	13.96	13.96	1,000	13,960	13.960	13.96	13.96	14.00	13.96	13.96	1,000	13.960	0.43%
2026-02-11	0	13.90	13.90	14.00	13.82	14.00	57,000	792,050	13.896	13.90	13.90	14.00	13.82	14.00	57,000	13.896	-0.71%
2026-02-10	0	14.00	14.00	14.04	13.84	14.01	106,750	1,485,585	13.916	14.00	14.00	14.04	13.84	14.01	106,750	13.916	0.36%
2026-02-09	0	13.95	13.95	14.04	13.90	14.00	13,000	181,490	13.961	13.95	13.95	14.04	13.90	14.00	13,000	13.961	-0.29%
2026-02-06	0	13.99	13.86	13.99	13.99	13.99	1,000	13,990	13.990	13.99	13.86	13.99	13.99	13.99	1,000	13.990	-0.07%
2026-02-05	0	14.00	13.90	14.00	13.80	14.00	73,000	1,010,390	13.841	14.00	13.90	14.00	13.80	14.00	73,000	13.841	0.72%
2026-02-04	0	13.90	13.90	14.00	13.90	13.90	12,000	166,800	13.900	13.90	13.90	14.00	13.90	13.90	12,000	13.900	-0.71%
2026-02-03	0	14.00	13.82	14.00	13.99	14.00	5,000	69,980	13.996	14.00	13.82	14.00	13.99	14.00	5,000	13.996	1.23%
2026-02-02	0	13.83	13.83	13.86	13.82	14.00	23,000	318,430	13.845	13.83	13.83	13.86	13.82	14.00	23,000	13.845	0.07%
2026-01-30	0	13.82	13.82	14.00	13.80	13.85	29,000	400,350	13.805	13.82	13.82	14.00	13.80	13.85	29,000	13.805	-0.22%
2026-01-29	0	13.85	13.85	13.99	13.73	14.00	86,000	1,186,930	13.802	13.85	13.85	13.99	13.73	14.00	86,000	13.802	1.09%
2026-01-28	0	13.70	13.64	13.84	13.70	13.80	104,000	1,426,650	13.718	13.70	13.64	13.84	13.70	13.80	104,000	13.718	-2.07%
2026-01-27	0	13.99	13.80	14.00	13.90	13.99	12,000	167,160	13.930	13.99	13.80	14.00	13.90	13.99	12,000	13.930	0.65%
2026-01-26	0	13.90	13.80	14.00	13.90	14.00	15,000	209,210	13.947	13.90	13.80	14.00	13.90	14.00	15,000	13.947	1.31%
2026-01-23	0	13.72	13.72	13.99	-	-	0	0	-	13.72	13.72	13.99	-	-	0	-	0.15%
2026-01-22	0	13.70	13.70	13.99	13.70	13.71	11,000	150,770	13.706	13.70	13.70	13.99	13.70	13.71	11,000	13.706	0.00%
2026-01-21	0	13.70	13.70	13.99	-	-	0	0	-	13.70	13.70	13.99	-	-	0	-	0.29%
2026-01-20	0	13.66	13.66	13.70	13.60	13.70	3,500	47,830	13.666	13.66	13.66	13.70	13.60	13.70	3,500	13.666	0.29%
2026-01-19	0	13.62	13.62	13.99	13.60	13.60	6,000	81,600	13.600	13.62	13.62	13.99	13.60	13.60	6,000	13.600	0.00%
2026-01-16	0	13.62	13.60	13.80	13.60	13.90	28,000	386,470	13.803	13.62	13.60	13.80	13.60	13.90	28,000	13.803	-1.38%
2026-01-15	0	13.81	13.81	13.90	-	-	0	0	-	13.81	13.81	13.90	-	-	0	-	0.00%
2026-01-14	0	13.81	13.81	13.99	13.80	13.83	21,000	290,140	13.816	13.81	13.81	13.99	13.80	13.83	21,000	13.816	-1.29%
2026-01-13	0	13.99	13.82	13.99	13.81	14.00	5,000	69,330	13.866	13.99	13.82	13.99	13.81	14.00	5,000	13.866	1.30%
2026-01-12	0	13.81	13.81	14.00	13.80	13.80	2,000	27,600	13.800	13.81	13.81	14.00	13.80	13.80	2,000	13.800	0.07%
2026-01-09	0	13.80	13.80	13.90	13.80	13.90	8,000	111,100	13.888	13.80	13.80	13.90	13.80	13.90	8,000	13.888	-0.72%
2026-01-08	0	13.90	13.82	13.90	13.83	13.90	18,000	249,580	13.866	13.90	13.82	13.90	13.83	13.90	18,000	13.866	0.58%
2026-01-07	0	13.82	13.81	13.90	-	-	0	0	-	13.82	13.81	13.90	-	-	0	-	0.00%
2026-01-06	0	13.82	13.82	14.04	13.80	13.82	29,000	400,520	13.811	13.82	13.82	14.04	13.80	13.82	29,000	13.811	0.14%
2026-01-05	0	13.80	13.80	14.04	13.80	13.90	22,000	303,760	13.807	13.80	13.80	14.04	13.80	13.90	22,000	13.807	0.00%
2026-01-02	0	13.80	13.80	14.10	13.80	13.90	4,000	55,500	13.875	13.80	13.80	14.10	13.80	13.90	4,000	13.875	-0.72%
2025-12-31	0	13.90	13.86	14.18	13.90	13.90	1,000	13,900	13.900	13.90	13.86	14.18	13.90	13.90	1,000	13.900	0.00%
2025-12-30	0	13.90	13.81	14.18	-	-	0	0	-	13.90	13.81	14.18	-	-	0	-	0.00%
2025-12-29	0	13.90	13.88	14.15	-	-	0	0	-	13.90	13.88	14.15	-	-	0	-	0.00%
2025-12-24	0	13.90	13.80	14.18	13.90	14.16	5,156	72,426	14.047	13.90	13.80	14.18	13.90	14.16	5,156	14.047	-1.84%
2025-12-23	0	14.16	13.62	14.16	14.16	14.16	9,000	127,470	14.163	14.16	13.62	14.16	14.16	14.16	9,000	14.163	1.14%
2025-12-22	0	14.00	13.80	14.18	14.00	14.00	2,000	27,810	13.905	14.00	13.80	14.18	14.00	14.00	2,000	13.905	0.00%
2025-12-19	0	14.00	13.70	14.00	13.89	14.00	29,000	405,070	13.968	14.00	13.70	14.00	13.89	14.00	29,000	13.968	0.86%
2025-12-18	0	13.88	13.50	13.88	13.21	13.90	6,007	82,257	13.694	13.88	13.50	13.88	13.21	13.90	6,007	13.694	1.17%
2025-12-17	0	13.72	13.70	13.90	13.72	13.78	3,000	41,230	13.743	13.72	13.70	13.90	13.72	13.78	3,000	13.743	0.15%
2025-12-16	0	13.70	13.70	13.82	13.60	13.86	21,000	289,480	13.785	13.70	13.70	13.82	13.60	13.86	21,000	13.785	0.37%
2025-12-15	0	13.65	13.45	13.65	13.30	13.65	68,000	914,280	13.445	13.65	13.45	13.65	13.30	13.65	68,000	13.445	3.80%
2025-12-12	0	13.15	13.14	13.30	13.15	13.40	8,000	105,750	13.219	13.15	13.14	13.30	13.15	13.40	8,000	13.219	-0.08%
2025-12-11	0	13.16	13.07	13.20	13.07	13.16	100,001	1,310,413	13.104	13.16	13.07	13.20	13.07	13.16	100,001	13.104	0.84%
2025-12-10	0	13.05	13.05	13.15	12.50	13.22	102,000	1,318,290	12.924	13.05	13.05	13.15	12.50	13.22	102,000	12.924	-0.38%
2025-12-09	0	13.10	13.10	13.20	13.08	13.20	62,002	816,846	13.175	13.10	13.10	13.20	13.08	13.20	62,002	13.175	-0.38%
2025-12-08	0	13.15	13.15	13.30	13.00	13.21	142,000	1,856,810	13.076	13.15	13.15	13.30	13.00	13.21	142,000	13.076	-0.38%
2025-12-05	0	13.20	13.20	13.38	13.20	13.25	8,000	105,650	13.206	13.20	13.20	13.38	13.20	13.25	8,000	13.206	0.69%
2025-12-04	0	13.11	13.11	13.26	13.11	13.34	25,400	334,414	13.166	13.11	13.11	13.26	13.11	13.34	25,400	13.166	-0.83%
2025-12-03	0	13.22	13.20	13.50	13.20	13.42	8,000	105,840	13.230	13.22	13.20	13.50	13.20	13.42	8,000	13.230	-0.23%
2025-12-02	0	13.25	13.20	13.50	13.25	13.25	6,000	79,500	13.250	13.25	13.20	13.50	13.25	13.25	6,000	13.250	0.23%
2025-12-01	0	13.22	13.17	13.25	13.17	13.25	8,000	105,710	13.214	13.22	13.17	13.25	13.17	13.25	8,000	13.214	0.38%
2025-11-28	0	13.17	13.17	13.25	13.09	13.27	72,000	950,260	13.198	13.17	13.17	13.25	13.09	13.27	72,000	13.198	0.15%
2025-11-27	0	13.15	13.10	13.26	13.15	13.26	19,000	251,110	13.216	13.15	13.10	13.26	13.15	13.26	19,000	13.216	-0.15%
2025-11-26	0	13.17	13.12	13.20	13.00	13.20	27,000	355,280	13.159	13.17	13.12	13.20	13.00	13.20	27,000	13.159	-0.53%
2025-11-25	0	13.24	13.20	13.24	13.18	13.24	17,000	224,770	13.222	13.24	13.20	13.24	13.18	13.24	17,000	13.222	0.76%
2025-11-24	0	13.14	13.07	13.15	13.02	13.14	21,000	274,570	13.075	13.14	13.07	13.15	13.02	13.14	21,000	13.075	-0.30%
2025-11-21	0	13.18	13.05	13.20	13.03	13.18	29,000	378,780	13.061	13.18	13.05	13.20	13.03	13.18	29,000	13.061	-0.15%
2025-11-20	0	13.20	13.18	13.20	13.15	13.24	31,000	409,080	13.196	13.20	13.18	13.20	13.15	13.24	31,000	13.196	0.69%
2025-11-19	0	13.11	13.10	13.22	13.02	13.15	35,000	457,440	13.070	13.11	13.10	13.22	13.02	13.15	35,000	13.070	0.08%
2025-11-18	0	13.10	13.05	13.10	13.03	13.10	39,000	510,290	13.084	13.10	13.05	13.10	13.03	13.10	39,000	13.084	0.38%
2025-11-17	0	13.05	13.05	13.22	13.04	13.22	7,000	92,120	13.160	13.05	13.05	13.22	13.04	13.22	7,000	13.160	-0.99%
2025-11-14	0	13.18	13.18	13.22	13.10	13.20	77,000	1,012,840	13.154	13.18	13.18	13.22	13.10	13.20	77,000	13.154	-0.30%
2025-11-13	0	13.22	13.12	13.22	13.08	13.22	52,000	685,790	13.188	13.22	13.12	13.22	13.08	13.22	52,000	13.188	0.69%
2025-11-12	0	13.13	13.13	13.20	13.12	13.40	30,000	395,800	13.193	13.13	13.13	13.20	13.12	13.40	30,000	13.193	0.23%
2025-11-11	0	13.10	13.07	13.30	13.10	13.12	27,000	353,740	13.101	13.10	13.07	13.30	13.10	13.12	27,000	13.101	-1.87%
2025-11-10	0	13.35	13.15	13.35	13.22	13.38	21,000	280,430	13.354	13.35	13.15	13.35	13.22	13.38	21,000	13.354	1.14%
2025-11-07	0	13.20	13.16	13.20	13.15	13.21	27,000	356,280	13.196	13.20	13.16	13.20	13.15	13.21	27,000	13.196	-0.08%
2025-11-06	0	13.21	13.11	13.21	13.02	13.28	3,010	39,702	13.190	13.21	13.11	13.21	13.02	13.28	3,010	13.190	0.30%
2025-11-05	0	13.17	13.10	13.17	13.17	13.34	13,000	171,550	13.196	13.17	13.10	13.17	13.17	13.34	13,000	13.196	-1.35%
2025-11-04	0	13.35	13.18	13.35	13.15	13.50	16,000	212,430	13.277	13.35	13.18	13.35	13.15	13.50	16,000	13.277	1.52%
2025-11-03	0	13.15	13.00	13.15	13.15	13.15	3,000	39,450	13.150	13.15	13.00	13.15	13.15	13.15	3,000	13.150	-0.75%
2025-10-31	0	13.25	13.00	13.25	13.10	13.29	20,000	263,260	13.163	13.25	13.00	13.25	13.10	13.29	20,000	13.163	2.71%
2025-10-30	0	12.90	12.90	13.18	12.80	12.91	40,000	514,050	12.851	12.90	12.90	13.18	12.80	12.91	40,000	12.851	-0.62%
2025-10-28	0	12.98	12.90	13.30	12.86	12.98	23,000	296,710	12.900	12.98	12.90	13.30	12.86	12.98	23,000	12.900	0.46%
2025-10-27	0	12.92	12.92	13.00	12.85	12.92	79,000	1,019,420	12.904	12.92	12.92	13.00	12.85	12.92	79,000	12.904	0.16%
2025-10-24	0	12.90	12.84	12.90	12.80	12.90	180,227	2,317,966	12.861	12.90	12.84	12.90	12.80	12.90	180,227	12.861	0.08%
2025-10-23	0	12.89	12.87	12.90	12.84	12.89	8,000	102,990	12.874	12.89	12.87	12.90	12.84	12.89	8,000	12.874	0.39%
2025-10-22	0	12.84	12.84	12.90	12.74	13.00	99,000	1,278,720	12.916	12.84	12.84	12.90	12.74	13.00	99,000	12.916	-1.23%
2025-10-21	0	13.00	12.91	13.00	13.00	13.00	11,000	143,000	13.000	13.00	12.91	13.00	13.00	13.00	11,000	13.000	0.00%
2025-10-20	0	13.00	13.00	13.37	13.00	13.39	38,000	495,340	13.035	13.00	13.00	13.37	13.00	13.39	38,000	13.035	-1.44%
2025-10-17	0	13.19	13.00	13.23	13.00	13.30	18,000	235,510	13.084	13.19	13.00	13.23	13.00	13.30	18,000	13.084	0.15%
2025-10-16	0	13.17	12.70	13.18	13.13	13.18	18,000	236,620	13.146	13.17	12.70	13.18	13.13	13.18	18,000	13.146	0.23%
2025-10-15	0	13.14	12.85	13.14	12.85	13.14	57,000	733,680	12.872	13.14	12.85	13.14	12.85	13.14	57,000	12.872	1.86%
2025-10-14	0	12.90	12.75	12.94	12.60	12.90	24,000	306,640	12.777	12.90	12.75	12.94	12.60	12.90	24,000	12.777	0.55%
2025-10-13	0	12.83	12.75	12.88	12.75	12.88	90,100	1,150,720	12.772	12.83	12.75	12.88	12.75	12.88	90,100	12.772	-0.70%
2025-10-10	0	12.92	12.72	12.92	12.70	12.96	44,000	561,170	12.754	12.92	12.72	12.92	12.70	12.96	44,000	12.754	-0.08%
2025-10-09	0	12.93	12.72	12.93	12.69	12.93	40,000	512,410	12.810	12.93	12.72	12.93	12.69	12.93	40,000	12.810	2.46%
2025-10-08	0	12.62	12.61	12.72	12.50	12.72	52,000	658,710	12.668	12.62	12.61	12.72	12.50	12.72	52,000	12.668	-0.63%
2025-10-06	0	12.70	12.68	12.98	12.68	12.99	23,000	293,630	12.767	12.70	12.68	12.98	12.68	12.99	23,000	12.767	-0.08%
2025-10-03	0	12.71	12.71	13.00	12.71	12.71	2,500	31,755	12.702	12.71	12.71	13.00	12.71	12.71	2,500	12.702	-1.32%
2025-10-02	0	12.88	12.87	13.20	12.52	13.10	43,000	548,270	12.750	12.88	12.87	13.20	12.52	13.10	43,000	12.750	-1.30%
2025-09-30	0	13.48	13.31	13.48	13.21	13.70	53,000	714,280	13.477	13.05	12.89	13.05	12.79	13.26	54,746	13.047	-0.15%
2025-09-29	0	13.50	13.33	13.60	13.29	13.51	80,000	1,074,660	13.433	13.07	12.90	13.17	12.87	13.08	82,636	13.005	-0.74%
2025-09-26	0	13.60	13.33	13.60	13.32	13.66	20,000	269,770	13.489	13.17	12.90	13.17	12.90	13.22	20,659	13.058	0.52%
2025-09-25	0	13.53	13.36	13.53	13.31	13.70	42,823	580,741	13.561	13.10	12.93	13.10	12.89	13.26	44,234	13.129	1.88%
2025-09-24	0	13.28	13.27	13.38	13.26	13.38	15,000	199,400	13.293	12.86	12.85	12.95	12.84	12.95	15,494	12.869	-0.90%
2025-09-23	0	13.40	13.26	13.40	12.40	13.41	212,000	2,761,090	13.024	12.97	12.84	12.97	12.00	12.98	218,985	12.609	-2.05%
2025-09-22	0	13.68	13.40	14.09	13.23	14.23	64,000	899,530	14.055	13.24	12.97	13.64	12.81	13.78	66,109	13.607	1.18%
2025-09-19	0	13.52	13.52	13.77	13.36	13.96	45,000	605,250	13.450	13.09	13.09	13.33	12.93	13.51	46,483	13.021	-0.59%
2025-09-18	0	13.60	13.60	13.83	13.60	14.20	31,000	434,390	14.013	13.17	13.17	13.39	13.17	13.75	32,021	13.566	-1.88%
2025-09-17	0	13.86	13.77	13.86	13.48	13.86	72,200	991,074	13.727	13.42	13.33	13.42	13.05	13.42	74,579	13.289	2.82%
2025-09-16	0	13.48	13.40	13.48	13.18	13.48	37,000	496,040	13.406	13.05	12.97	13.05	12.76	13.05	38,219	12.979	0.60%
2025-09-15	0	13.40	13.24	13.48	13.01	13.41	96,600	1,285,374	13.306	12.97	12.82	13.05	12.59	12.98	99,783	12.882	2.13%
2025-09-12	0	13.12	13.12	13.40	13.12	13.12	5,000	65,600	13.120	12.70	12.70	12.97	12.70	12.70	5,165	12.701	0.00%
2025-09-11	0	13.12	13.12	13.38	12.90	13.40	44,000	577,540	13.126	12.70	12.70	12.95	12.49	12.97	45,450	12.707	1.55%
2025-09-10	0	12.92	12.92	13.15	12.83	12.90	12,000	154,660	12.888	12.51	12.51	12.73	12.42	12.49	12,395	12.477	0.16%
2025-09-09	0	12.90	12.90	13.16	12.80	12.91	27,000	346,820	12.845	12.49	12.49	12.74	12.39	12.50	27,890	12.435	-0.77%
2025-09-08	0	13.00	13.00	13.12	12.80	13.17	37,000	480,520	12.987	12.59	12.59	12.70	12.39	12.75	38,219	12.573	1.96%
2025-09-05	0	12.75	12.75	12.80	12.75	12.75	7,000	89,250	12.750	12.34	12.34	12.39	12.34	12.34	7,231	12.343	-0.08%
2025-09-04	0	12.76	12.76	12.80	12.75	12.76	6,000	76,530	12.755	12.35	12.35	12.39	12.34	12.35	6,198	12.348	0.08%
2025-09-03	0	12.75	12.67	12.75	12.75	12.75	6,000	76,500	12.750	12.34	12.27	12.34	12.34	12.34	6,198	12.343	0.00%
2025-09-02	0	12.75	12.75	12.88	12.60	12.75	5,000	63,450	12.690	12.34	12.34	12.47	12.20	12.34	5,165	12.285	0.00%
2025-09-01	0	12.75	12.75	12.88	12.75	12.75	17,000	216,750	12.750	12.34	12.34	12.47	12.34	12.34	17,560	12.343	0.24%
2025-08-29	0	12.72	12.72	12.80	12.71	12.79	15,000	191,770	12.785	12.31	12.31	12.39	12.30	12.38	15,494	12.377	0.08%
2025-08-28	0	12.71	12.70	12.88	12.70	12.71	5,000	63,520	12.704	12.30	12.29	12.47	12.29	12.30	5,165	12.299	0.00%
2025-08-27	0	12.71	12.71	12.80	12.69	12.70	52,000	660,380	12.700	12.30	12.30	12.39	12.29	12.29	53,713	12.295	0.16%
2025-08-26	0	12.69	12.56	12.69	12.67	12.70	14,000	177,650	12.689	12.29	12.16	12.29	12.27	12.29	14,461	12.285	0.24%
2025-08-25	0	12.66	12.55	12.88	12.50	12.66	10,500	131,790	12.551	12.26	12.15	12.47	12.10	12.26	10,846	12.151	1.20%
2025-08-22	0	12.51	12.51	12.66	12.50	12.68	18,500	231,955	12.538	12.11	12.11	12.26	12.10	12.28	19,110	12.138	-0.08%
2025-08-21	0	12.52	12.52	12.65	-	-	0	0	-	12.12	12.12	12.25	-	-	0	-	0.00%
2025-08-20	0	12.52	12.51	12.65	-	-	0	0	-	12.12	12.11	12.25	-	-	0	-	0.00%
2025-08-19	0	12.52	12.52	12.65	12.50	12.51	14,000	175,070	12.505	12.12	12.12	12.25	12.10	12.11	14,461	12.106	-0.24%
2025-08-18	0	12.55	12.51	12.68	12.55	12.60	8,000	100,450	12.556	12.15	12.11	12.28	12.15	12.20	8,264	12.156	-1.03%
2025-08-15	0	12.68	12.60	12.68	-	-	0	0	-	12.28	12.20	12.28	-	-	0	-	0.00%
2025-08-14	0	12.68	12.55	12.68	12.70	12.70	3,000	38,100	12.700	12.28	12.15	12.28	12.29	12.29	3,099	12.295	-0.16%
2025-08-13	0	12.70	12.51	12.70	12.50	12.70	13,000	163,870	12.605	12.29	12.11	12.29	12.10	12.29	13,428	12.203	0.79%
2025-08-12	0	12.60	12.50	12.70	12.60	12.70	31,000	391,900	12.642	12.20	12.10	12.29	12.20	12.29	32,021	12.239	-0.79%
2025-08-11	0	12.70	12.54	12.70	12.69	12.82	18,000	229,250	12.736	12.29	12.14	12.29	12.29	12.41	18,593	12.330	1.76%
2025-08-08	0	12.48	12.48	12.50	12.48	12.48	13,000	162,240	12.480	12.08	12.08	12.10	12.08	12.08	13,428	12.082	0.00%
2025-08-07	0	12.48	12.48	12.68	12.41	12.60	59,000	736,860	12.489	12.08	12.08	12.28	12.01	12.20	60,944	12.091	0.00%
2025-08-06	0	12.48	12.48	12.80	12.46	12.75	25,000	313,770	12.551	12.08	12.08	12.39	12.06	12.34	25,824	12.150	-1.73%
2025-08-05	0	12.70	12.62	12.80	-	-	0	0	-	12.29	12.22	12.39	-	-	0	-	0.00%
2025-08-04	0	12.70	12.70	12.80	12.68	12.68	3,000	38,060	12.687	12.29	12.29	12.39	12.28	12.28	3,099	12.282	0.16%
2025-08-01	0	12.68	12.66	12.76	12.68	12.68	3,000	38,040	12.680	12.28	12.26	12.35	12.28	12.28	3,099	12.276	-0.78%
2025-07-31	0	12.78	12.66	12.78	-	-	0	0	-	12.37	12.26	12.37	-	-	0	-	-0.16%
2025-07-30	0	12.80	12.68	12.80	12.80	12.80	10,000	128,000	12.800	12.39	12.28	12.39	12.39	12.39	10,330	12.392	0.79%
2025-07-29	0	12.70	12.70	12.96	12.70	12.70	5,000	63,500	12.700	12.29	12.29	12.55	12.29	12.29	5,165	12.295	-0.47%
2025-07-28	0	12.76	12.76	12.80	12.66	12.76	13,500	171,750	12.722	12.35	12.35	12.39	12.26	12.35	13,945	12.316	-0.31%
2025-07-25	0	12.80	12.62	12.86	-	-	0	0	-	12.39	12.22	12.45	-	-	0	-	0.00%
2025-07-24	0	12.80	12.70	12.86	12.68	12.80	14,000	178,460	12.747	12.39	12.29	12.45	12.28	12.39	14,461	12.341	0.00%
2025-07-23	0	12.80	12.68	12.80	12.80	12.80	10,000	128,000	12.800	12.39	12.28	12.39	12.39	12.39	10,330	12.392	0.95%
2025-07-22	0	12.68	12.60	12.68	12.60	12.78	7,000	88,460	12.637	12.28	12.20	12.28	12.20	12.37	7,231	12.234	1.44%
2025-07-21	0	12.50	12.30	12.68	12.50	12.64	20,000	250,520	12.526	12.10	11.91	12.28	12.10	12.24	20,659	12.126	-1.26%
2025-07-18	0	12.66	12.58	12.80	12.66	12.66	2,400	30,264	12.610	12.26	12.18	12.39	12.26	12.26	2,479	12.208	-0.94%
2025-07-17	0	12.78	12.50	12.80	12.80	12.80	21,000	268,800	12.800	12.37	12.10	12.39	12.39	12.39	21,692	12.392	0.31%
2025-07-16	0	12.74	12.64	12.74	12.76	12.90	29,000	373,420	12.877	12.33	12.24	12.33	12.35	12.49	29,956	12.466	1.11%
2025-07-15	0	12.60	12.60	12.80	12.56	12.80	36,000	459,740	12.771	12.20	12.20	12.39	12.16	12.39	37,186	12.363	-1.10%
2025-07-14	0	12.74	12.74	12.90	-	-	0	0	-	12.33	12.33	12.49	-	-	0	-	0.16%
2025-07-11	0	12.72	12.70	12.78	12.52	13.60	46,000	590,320	12.833	12.31	12.29	12.37	12.12	13.17	47,516	12.424	2.75%
2025-07-10	0	12.38	12.38	12.52	12.22	12.38	6,000	73,880	12.313	11.99	11.99	12.12	11.83	11.99	6,198	11.921	0.98%
2025-07-09	0	12.26	12.22	12.38	12.20	12.30	38,000	464,660	12.228	11.87	11.83	11.99	11.81	11.91	39,252	11.838	0.49%
2025-07-08	0	12.20	12.18	12.26	12.20	12.20	13,000	158,600	12.200	11.81	11.79	11.87	11.81	11.81	13,428	11.811	-0.49%
2025-07-07	0	12.26	12.16	12.34	-	-	0	0	-	11.87	11.77	11.95	-	-	0	-	0.00%
2025-07-04	0	12.26	12.14	12.26	12.24	12.26	13,000	159,360	12.258	11.87	11.75	11.87	11.85	11.87	13,428	11.867	0.16%
2025-07-03	0	12.24	12.22	12.26	12.18	12.26	32,000	390,940	12.217	11.85	11.83	11.87	11.79	11.87	33,054	11.827	0.49%
2025-07-02	0	12.18	12.16	12.20	12.10	12.20	115,000	1,400,660	12.180	11.79	11.77	11.81	11.71	11.81	118,789	11.791	-1.14%
2025-06-30	0	12.32	12.18	12.32	12.32	12.50	21,000	258,940	12.330	11.93	11.79	11.93	11.93	12.10	21,692	11.937	-1.60%
2025-06-27	0	12.52	12.32	12.54	12.22	12.52	7,600	93,132	12.254	12.12	11.93	12.14	11.83	12.12	7,850	11.863	0.97%
2025-06-26	0	12.40	12.20	12.58	12.12	12.40	42,000	518,740	12.351	12.00	11.81	12.18	11.73	12.00	43,384	11.957	0.81%
2025-06-25	0	12.30	12.20	12.40	12.30	12.30	4,000	49,200	12.300	11.91	11.81	12.00	11.91	11.91	4,132	11.908	1.65%
2025-06-24	0	12.10	12.10	12.46	-	-	0	0	-	11.71	11.71	12.06	-	-	0	-	0.67%
2025-06-23	0	12.02	12.02	12.40	11.96	11.96	1,000	11,960	11.960	11.64	11.64	12.00	11.58	11.58	1,033	11.578	0.17%
2025-06-20	0	12.00	12.00	12.40	-	-	0	0	-	11.62	11.62	12.00	-	-	0	-	0.00%
2025-06-19	0	12.00	12.00	12.16	12.00	12.26	22,000	265,320	12.060	11.62	11.62	11.77	11.62	11.87	22,725	11.675	-1.88%
2025-06-18	0	12.76	12.66	12.76	12.50	12.76	20,000	252,200	12.610	11.84	11.75	11.84	11.60	11.84	21,554	11.701	0.00%
2025-06-17	0	12.76	12.64	12.80	12.62	12.76	17,000	215,520	12.678	11.84	11.73	11.88	11.71	11.84	18,321	11.763	-0.16%
2025-06-16	0	12.78	12.64	12.78	12.64	12.80	11,000	140,380	12.762	11.86	11.73	11.86	11.73	11.88	11,855	11.842	1.11%
2025-06-13	0	12.64	12.64	12.80	12.50	12.80	52,000	654,260	12.582	11.73	11.73	11.88	11.60	11.88	56,041	11.675	1.44%
2025-06-12	0	12.46	12.46	12.58	12.44	12.58	19,000	237,400	12.495	11.56	11.56	11.67	11.54	11.67	20,477	11.594	-0.95%
2025-06-11	0	12.58	12.48	12.60	12.60	12.60	6,000	75,600	12.600	11.67	11.58	11.69	11.69	11.69	6,466	11.691	0.16%
2025-06-10	0	12.56	12.56	12.82	-	-	0	0	-	11.65	11.65	11.90	-	-	0	-	0.48%
2025-06-09	0	12.50	12.50	12.86	12.42	12.48	4,700	58,506	12.448	11.60	11.60	11.93	11.52	11.58	5,065	11.550	0.64%
2025-06-06	0	12.42	12.42	12.80	12.40	12.50	62,300	775,440	12.447	11.52	11.52	11.88	11.51	11.60	67,142	11.549	-2.05%
2025-06-05	0	12.68	12.64	12.90	12.68	13.10	11,100	143,990	12.972	11.77	11.73	11.97	11.77	12.16	11,963	12.037	-2.31%
2025-06-04	0	12.98	12.64	13.00	12.98	12.98	3,000	38,940	12.980	12.04	11.73	12.06	12.04	12.04	3,233	12.044	0.00%
2025-06-03	0	12.98	12.70	12.98	13.00	13.02	2,000	26,020	13.010	12.04	11.78	12.04	12.06	12.08	2,155	12.072	4.01%
2025-06-02	0	12.48	12.48	12.54	12.48	12.90	33,680	425,804	12.643	11.58	11.58	11.64	11.58	11.97	36,297	11.731	-1.73%
2025-05-30	0	12.70	12.60	12.70	12.32	12.80	13,333	168,549	12.641	11.78	11.69	11.78	11.43	11.88	14,369	11.730	0.47%
2025-05-29	0	12.64	12.52	12.72	12.44	12.64	26,000	327,800	12.608	11.73	11.62	11.80	11.54	11.73	28,021	11.699	0.00%
2025-05-28	0	12.64	12.56	12.64	12.26	13.58	227,000	2,835,160	12.490	11.73	11.65	11.73	11.38	12.60	244,641	11.589	-9.71%
2025-05-27	0	14.00	11.70	14.00	11.70	14.50	146,000	1,941,560	13.298	12.99	10.86	12.99	10.86	13.45	157,346	12.339	20.48%
2025-05-26	0	11.62	11.60	11.68	11.62	11.68	27,000	315,200	11.674	10.78	10.76	10.84	10.78	10.84	29,098	10.832	-1.36%
2025-05-23	0	11.78	11.70	11.78	11.90	11.90	2,000	23,620	11.810	10.93	10.86	10.93	11.04	11.04	2,155	10.958	0.00%
2025-05-22	0	11.78	11.68	11.86	-	-	0	0	-	10.93	10.84	11.00	-	-	0	-	0.00%
2025-05-21	0	11.78	11.78	11.88	11.78	11.78	10,000	117,800	11.780	10.93	10.93	11.02	10.93	10.93	10,777	10.931	0.00%
2025-05-20	0	11.78	11.76	11.86	11.76	11.78	8,000	94,180	11.773	10.93	10.91	11.00	10.91	10.93	8,622	10.924	-0.17%
2025-05-19	0	11.80	11.74	11.80	11.76	11.92	25,000	295,140	11.806	10.95	10.89	10.95	10.91	11.06	26,943	10.954	0.68%
2025-05-16	0	11.72	11.72	11.80	11.70	11.80	36,000	424,540	11.793	10.87	10.87	10.95	10.86	10.95	38,798	10.942	0.51%
2025-05-15	0	11.66	11.66	11.80	-	-	4,000	46,560	11.640	10.82	10.82	10.95	-	-	4,311	10.801	0.17%
2025-05-14	0	11.64	11.64	11.74	11.60	11.66	2,000	23,260	11.630	10.80	10.80	10.89	10.76	10.82	2,155	10.791	-0.17%
2025-05-13	0	11.66	11.60	11.68	11.50	11.66	76,000	880,600	11.587	10.82	10.76	10.84	10.67	10.82	81,906	10.751	-0.34%
2025-05-12	0	11.70	11.56	11.70	11.68	11.70	10,000	116,980	11.698	10.86	10.73	10.86	10.84	10.86	10,777	10.854	0.17%
2025-05-09	0	11.68	11.56	11.68	11.58	11.68	40,000	464,080	11.602	10.84	10.73	10.84	10.74	10.84	43,109	10.765	-1.02%
2025-05-08	0	11.80	11.80	11.86	-	-	2,000	23,600	11.800	10.95	10.95	11.00	-	-	2,155	10.949	0.00%
2025-05-07	0	11.80	11.80	11.86	11.78	11.88	29,000	342,300	11.803	10.95	10.95	11.00	10.93	11.02	31,254	10.952	-0.34%
2025-05-06	0	11.84	11.78	11.86	11.52	11.84	17,000	199,660	11.745	10.99	10.93	11.00	10.69	10.99	18,321	10.898	3.14%
2025-05-02	0	11.48	11.48	11.60	11.48	11.48	1,000	11,480	11.480	10.65	10.65	10.76	10.65	10.65	1,078	10.652	0.00%
2025-04-30	0	11.48	11.48	11.56	11.48	11.48	11,000	126,280	11.480	10.65	10.65	10.73	10.65	10.65	11,855	10.652	0.53%
2025-04-29	0	11.42	11.40	11.52	11.42	11.42	13,000	148,460	11.420	10.60	10.58	10.69	10.60	10.60	14,010	10.597	-0.70%
2025-04-28	0	11.50	11.42	11.50	11.50	11.50	4,000	46,000	11.500	10.67	10.60	10.67	10.67	10.67	4,311	10.671	0.00%
2025-04-25	0	11.50	11.50	11.68	11.50	11.58	10,000	115,160	11.516	10.67	10.67	10.84	10.67	10.74	10,777	10.686	0.70%
2025-04-24	0	11.42	11.42	11.54	-	-	0	0	-	10.60	10.60	10.71	-	-	0	-	0.88%
2025-04-23	0	11.32	11.32	11.56	11.32	11.60	46,000	523,720	11.385	10.50	10.50	10.73	10.50	10.76	49,575	10.564	-2.25%
2025-04-22	0	11.58	11.58	11.78	11.54	11.60	3,000	34,740	11.580	10.74	10.74	10.93	10.71	10.76	3,233	10.745	-0.17%
2025-04-17	0	11.60	11.50	11.80	-	-	0	0	-	10.76	10.67	10.95	-	-	0	-	0.00%
2025-04-16	0	11.60	11.60	11.64	11.60	11.62	8,000	92,820	11.603	10.76	10.76	10.80	10.76	10.78	8,622	10.766	-0.17%
2025-04-15	0	11.62	11.62	11.72	11.50	11.62	32,000	371,700	11.616	10.78	10.78	10.87	10.67	10.78	34,487	10.778	0.17%
2025-04-14	0	11.60	11.60	11.62	11.58	11.60	6,000	69,560	11.593	10.76	10.76	10.78	10.74	10.76	6,466	10.757	0.00%
2025-04-11	0	11.60	11.60	11.66	11.44	11.60	5,000	57,680	11.536	10.76	10.76	10.82	10.62	10.76	5,389	10.704	0.00%
2025-04-10	0	11.60	11.46	11.60	11.46	11.60	7,000	80,380	11.483	10.76	10.63	10.76	10.63	10.76	7,544	10.655	1.22%
2025-04-09	0	11.46	11.40	11.52	11.36	11.46	18,000	205,420	11.412	10.63	10.58	10.69	10.54	10.63	19,399	10.589	-0.52%
2025-04-08	0	11.52	11.42	11.52	11.42	11.52	11,000	125,720	11.429	10.69	10.60	10.69	10.60	10.69	11,855	10.605	0.88%
2025-04-07	0	11.42	11.40	11.42	11.38	11.68	108,000	1,244,280	11.521	10.60	10.58	10.60	10.56	10.84	116,393	10.690	-2.39%
2025-04-03	0	11.70	11.70	11.88	11.70	11.72	40,000	468,400	11.710	10.86	10.86	11.02	10.86	10.87	43,109	10.866	-0.34%
2025-04-02	0	11.74	11.74	11.98	-	-	0	0	-	10.89	10.89	11.12	-	-	0	-	0.17%
2025-04-01	0	11.72	11.72	11.80	11.72	11.76	48,000	562,720	11.723	10.87	10.87	10.95	10.87	10.91	51,730	10.878	0.00%
2025-03-31	0	11.72	11.70	11.72	11.68	11.72	71,000	831,720	11.714	10.87	10.86	10.87	10.84	10.87	76,518	10.870	0.17%
2025-03-28	0	11.70	11.70	11.72	11.68	11.74	26,000	304,720	11.720	10.86	10.86	10.87	10.84	10.89	28,021	10.875	0.17%
2025-03-27	0	11.68	11.68	11.70	11.68	11.68	5,000	58,400	11.680	10.84	10.84	10.86	10.84	10.84	5,389	10.838	0.00%
2025-03-26	0	11.68	11.68	11.70	11.68	11.72	29,000	339,440	11.705	10.84	10.84	10.86	10.84	10.87	31,254	10.861	-0.34%
2025-03-25	0	11.72	11.70	11.72	11.70	11.80	12,000	140,700	11.725	10.87	10.86	10.87	10.86	10.95	12,933	10.880	0.00%
2025-03-24	0	11.72	11.68	11.72	11.68	11.72	4,790	55,948	11.680	10.87	10.84	10.87	10.84	10.87	5,162	10.838	0.17%
2025-03-21	0	11.70	11.70	11.72	11.70	11.72	21,000	246,000	11.714	10.86	10.86	10.87	10.86	10.87	22,632	10.870	-0.17%
2025-03-20	0	11.72	11.70	11.72	11.70	11.72	59,000	691,460	11.720	10.87	10.86	10.87	10.86	10.87	63,585	10.875	0.17%
2025-03-19	0	11.70	11.70	11.72	11.68	11.72	4,000	46,800	11.700	10.86	10.86	10.87	10.84	10.87	4,311	10.856	0.17%
2025-03-18	0	11.68	11.68	11.70	11.68	11.72	36,000	421,680	11.713	10.84	10.84	10.86	10.84	10.87	38,798	10.869	-0.34%
2025-03-17	0	11.72	11.70	11.72	11.72	11.80	64,000	751,760	11.746	10.87	10.86	10.87	10.87	10.95	68,974	10.899	-1.01%
2025-03-14	0	11.84	11.76	11.88	-	-	0	0	-	10.99	10.91	11.02	-	-	0	-	0.00%
2025-03-13	0	11.84	11.74	11.88	-	-	0	0	-	10.99	10.89	11.02	-	-	0	-	0.00%
2025-03-12	0	11.84	11.72	11.84	11.84	11.84	2,000	23,680	11.840	10.99	10.87	10.99	10.99	10.99	2,155	10.986	0.34%
2025-03-11	0	11.80	11.72	11.92	11.72	11.80	4,000	47,120	11.780	10.95	10.87	11.06	10.87	10.95	4,311	10.931	0.00%
2025-03-10	0	11.80	11.72	11.92	11.72	11.80	7,000	82,200	11.743	10.95	10.87	11.06	10.87	10.95	7,544	10.896	-0.17%
2025-03-07	0	11.82	11.72	11.94	11.82	11.82	4,000	47,280	11.820	10.97	10.87	11.08	10.97	10.97	4,311	10.968	0.68%
2025-03-06	0	11.74	11.74	11.82	11.72	11.80	26,000	305,460	11.748	10.89	10.89	10.97	10.87	10.95	28,021	10.901	-0.68%
2025-03-05	0	11.82	11.82	11.94	11.70	11.80	31,000	362,960	11.708	10.97	10.97	11.08	10.86	10.95	33,409	10.864	0.68%
2025-03-04	0	11.74	11.70	11.74	11.74	11.80	8,000	94,220	11.778	10.89	10.86	10.89	10.89	10.95	8,622	10.928	-0.51%
2025-03-03	0	11.80	11.78	11.94	-	-	0	0	-	10.95	10.93	11.08	-	-	0	-	0.00%
2025-02-28	0	11.80	11.78	11.88	11.76	11.80	7,000	82,440	11.777	10.95	10.93	11.02	10.91	10.95	7,544	10.928	0.68%
2025-02-27	0	11.72	11.72	11.92	-	-	0	0	-	10.87	10.87	11.06	-	-	0	-	0.00%
2025-02-26	0	11.72	11.72	11.92	-	-	0	0	-	10.87	10.87	11.06	-	-	0	-	0.00%
2025-02-25	0	11.72	11.70	11.92	-	-	0	0	-	10.87	10.86	11.06	-	-	0	-	0.00%
2025-02-24	0	11.72	11.72	11.94	-	-	0	0	-	10.87	10.87	11.08	-	-	0	-	0.00%
2025-02-21	0	11.72	11.70	11.78	11.72	11.72	5,000	58,600	11.720	10.87	10.86	10.93	10.87	10.87	5,389	10.875	0.00%
2025-02-20	0	11.72	11.72	11.98	11.72	11.72	6,000	70,320	11.720	10.87	10.87	11.12	10.87	10.87	6,466	10.875	-0.17%
2025-02-19	0	11.74	11.74	11.88	-	-	0	0	-	10.89	10.89	11.02	-	-	0	-	0.00%
2025-02-18	0	11.74	11.74	11.90	11.70	11.80	31,000	363,300	11.719	10.89	10.89	11.04	10.86	10.95	33,409	10.874	-0.68%
2025-02-17	0	11.82	11.82	11.98	11.80	11.80	4,000	47,200	11.800	10.97	10.97	11.12	10.95	10.95	4,311	10.949	-0.67%
2025-02-14	0	11.90	11.70	11.90	11.70	11.90	8,000	93,800	11.725	11.04	10.86	11.04	10.86	11.04	8,622	10.880	1.71%
2025-02-13	0	11.70	11.68	11.74	11.68	11.78	14,000	164,180	11.727	10.86	10.84	10.89	10.84	10.93	15,088	10.881	0.00%
2025-02-12	0	11.70	11.70	11.88	11.68	11.88	2,000	23,560	11.780	10.86	10.86	11.02	10.84	11.02	2,155	10.931	-0.17%
2025-02-11	0	11.72	11.70	11.86	11.72	11.72	6,000	70,320	11.720	10.87	10.86	11.00	10.87	10.87	6,466	10.875	0.00%
2025-02-10	0	11.72	11.72	11.84	11.68	11.84	6,000	70,400	11.733	10.87	10.87	10.99	10.84	10.99	6,466	10.887	-0.51%
2025-02-07	0	11.78	11.66	11.78	11.56	11.80	77,000	899,000	11.675	10.93	10.82	10.93	10.73	10.95	82,984	10.833	-0.17%
2025-02-06	0	11.80	11.80	11.94	11.80	11.96	23,300	276,610	11.872	10.95	10.95	11.08	10.95	11.10	25,111	11.016	0.00%
2025-02-05	0	11.80	11.80	11.96	11.80	11.80	1,000	11,800	11.800	10.95	10.95	11.10	10.95	10.95	1,078	10.949	-0.84%
2025-02-04	0	11.90	11.82	11.90	11.92	11.92	1,000	11,920	11.920	11.04	10.97	11.04	11.06	11.06	1,078	11.060	0.68%
2025-02-03	0	11.82	11.82	12.00	11.82	11.82	20,200	238,744	11.819	10.97	10.97	11.13	10.97	10.97	21,770	10.967	-0.17%
2025-01-28	0	11.84	11.84	12.00	-	-	0	0	-	10.99	10.99	11.13	-	-	0	-	0.17%
2025-01-27	0	11.82	11.82	12.00	-	-	0	0	-	10.97	10.97	11.13	-	-	0	-	0.00%
2025-01-24	0	11.82	11.82	12.00	11.82	11.82	1,000	11,820	11.820	10.97	10.97	11.13	10.97	10.97	1,078	10.968	-0.17%
2025-01-23	0	11.84	11.80	12.00	11.82	11.84	5,000	59,180	11.836	10.99	10.95	11.13	10.97	10.99	5,389	10.983	0.00%
2025-01-22	0	11.84	11.84	12.00	11.82	11.90	5,000	59,320	11.864	10.99	10.99	11.13	10.97	11.04	5,389	11.008	0.17%
2025-01-21	0	11.82	11.82	11.88	11.80	11.80	3,000	35,400	11.800	10.97	10.97	11.02	10.95	10.95	3,233	10.949	0.34%
2025-01-20	0	11.78	11.78	11.88	11.78	11.78	3,000	35,340	11.780	10.93	10.93	11.02	10.93	10.93	3,233	10.931	-0.51%
2025-01-17	0	11.84	11.78	11.84	11.82	11.84	5,000	59,160	11.832	10.99	10.93	10.99	10.97	10.99	5,389	10.979	0.34%
2025-01-16	0	11.80	11.80	11.90	11.78	11.78	9,000	106,020	11.780	10.95	10.95	11.04	10.93	10.93	9,699	10.931	0.17%
2025-01-15	0	11.78	11.78	11.90	-	-	1,000	11,820	11.820	10.93	10.93	11.04	-	-	1,078	10.968	0.00%
2025-01-14	0	11.78	11.78	11.86	-	-	0	0	-	10.93	10.93	11.00	-	-	0	-	0.00%
2025-01-13	0	11.78	11.78	11.86	11.76	11.78	23,000	270,900	11.778	10.93	10.93	11.00	10.91	10.93	24,787	10.929	-1.01%
2025-01-10	0	11.90	11.78	11.90	11.78	11.90	77,000	908,880	11.804	11.04	10.93	11.04	10.93	11.04	82,984	10.952	1.02%
2025-01-09	0	11.78	11.78	11.88	11.78	11.78	2,000	23,560	11.780	10.93	10.93	11.02	10.93	10.93	2,155	10.931	0.00%
2025-01-08	0	11.78	11.78	11.98	11.78	11.78	1,000	11,780	11.780	10.93	10.93	11.12	10.93	10.93	1,078	10.931	-0.17%
2025-01-07	0	11.80	11.78	11.98	11.80	11.80	1,000	11,800	11.800	10.95	10.93	11.12	10.95	10.95	1,078	10.949	0.17%
2025-01-06	0	11.78	11.78	11.98	11.78	11.78	8,000	94,240	11.780	10.93	10.93	11.12	10.93	10.93	8,622	10.931	-0.17%
2025-01-03	0	11.80	11.80	11.98	-	-	0	0	-	10.95	10.95	11.12	-	-	0	-	0.00%
2025-01-02	0	11.80	11.80	12.00	11.80	11.80	28,000	330,400	11.800	10.95	10.95	11.13	10.95	10.95	30,176	10.949	-1.67%
2024-12-31	0	12.00	11.78	12.00	11.78	12.00	8,000	95,120	11.890	11.13	10.93	11.13	10.93	11.13	8,622	11.033	1.52%
2024-12-30	0	11.82	11.80	11.98	11.82	12.00	26,000	311,100	11.965	10.97	10.95	11.12	10.97	11.13	28,021	11.103	0.34%
2024-12-27	0	11.78	11.78	12.00	-	-	0	0	-	10.93	10.93	11.13	-	-	0	-	0.00%
2024-12-24	0	11.78	11.78	12.00	11.78	11.80	4,000	47,160	11.790	10.93	10.93	11.13	10.93	10.95	4,311	10.940	-1.17%
2024-12-23	0	11.92	11.78	11.98	11.92	11.92	1,000	11,920	11.920	11.06	10.93	11.12	11.06	11.06	1,078	11.060	1.19%
2024-12-20	0	11.78	11.76	11.90	11.78	11.80	13,000	153,300	11.792	10.93	10.91	11.04	10.93	10.95	14,010	10.942	-0.34%
2024-12-19	0	11.82	11.82	11.86	11.80	11.92	87,000	1,029,920	11.838	10.97	10.97	11.00	10.95	11.06	93,761	10.985	-0.51%
2024-12-18	0	11.88	11.88	11.98	11.88	11.88	9,000	106,920	11.880	11.02	11.02	11.12	11.02	11.02	9,699	11.023	0.17%
2024-12-17	0	11.86	11.86	12.00	11.86	11.90	25,000	296,720	11.869	11.00	11.00	11.13	11.00	11.04	26,943	11.013	-0.34%
2024-12-16	0	11.90	11.86	12.02	11.86	11.90	8,000	95,000	11.875	11.04	11.00	11.15	11.00	11.04	8,622	11.019	0.00%
2024-12-13	0	11.90	11.86	11.90	11.90	11.90	10,000	119,000	11.900	11.04	11.00	11.04	11.04	11.04	10,777	11.042	0.00%
2024-12-12	0	11.90	11.88	11.98	-	-	0	0	-	11.04	11.02	11.12	-	-	0	-	0.00%
2024-12-11	0	11.90	11.88	11.90	11.90	11.90	16,500	196,622	11.916	11.04	11.02	11.04	11.04	11.04	17,782	11.057	0.00%
2024-12-10	0	11.90	11.88	11.98	11.90	11.90	12,000	142,800	11.900	11.04	11.02	11.12	11.04	11.04	12,933	11.042	0.17%
2024-12-09	0	11.88	11.86	12.00	11.84	11.88	41,000	487,040	11.879	11.02	11.00	11.13	10.99	11.02	44,186	11.022	-0.17%
2024-12-06	0	11.90	11.88	11.90	11.90	11.90	17,000	202,300	11.900	11.04	11.02	11.04	11.04	11.04	18,321	11.042	0.51%
2024-12-05	0	11.84	11.80	11.90	11.78	11.84	18,000	212,280	11.793	10.99	10.95	11.04	10.93	10.99	19,399	10.943	0.68%
2024-12-04	0	11.76	11.74	12.00	11.70	11.76	25,000	293,700	11.748	10.91	10.89	11.13	10.86	10.91	26,943	10.901	-1.18%
2024-12-03	0	11.90	11.72	11.90	-	-	0	0	-	11.04	10.87	11.04	-	-	0	-	0.00%
2024-12-02	0	11.90	11.88	12.02	11.88	11.90	2,000	23,780	11.890	11.04	11.02	11.15	11.02	11.04	2,155	11.033	1.19%
2024-11-29	0	11.76	11.72	11.88	11.60	12.08	43,000	506,100	11.770	10.91	10.87	11.02	10.76	11.21	46,342	10.921	-2.65%
2024-11-28	0	12.08	11.86	12.08	11.90	12.08	2,000	23,980	11.990	11.21	11.00	11.21	11.04	11.21	2,155	11.125	1.51%
2024-11-27	0	11.90	11.84	12.00	-	-	0	0	-	11.04	10.99	11.13	-	-	0	-	0.00%
2024-11-26	0	11.90	11.80	11.98	-	-	0	0	-	11.04	10.95	11.12	-	-	0	-	0.00%
2024-11-25	0	11.90	11.86	12.00	11.90	11.98	15,000	179,180	11.945	11.04	11.00	11.13	11.04	11.12	16,166	11.084	-0.67%
2024-11-22	0	11.98	11.98	12.08	11.98	11.98	5,000	59,900	11.980	11.12	11.12	11.21	11.12	11.12	5,389	11.116	-0.83%
2024-11-21	0	12.08	11.98	12.08	-	-	0	0	-	11.21	11.12	11.21	-	-	0	-	0.00%
2024-11-20	0	12.08	11.98	12.10	12.08	12.08	3,000	36,240	12.080	11.21	11.12	11.23	11.21	11.21	3,233	11.209	0.00%
2024-11-19	0	12.08	11.98	12.08	12.06	12.08	2,000	24,140	12.070	11.21	11.12	11.21	11.19	11.21	2,155	11.200	0.67%
2024-11-18	0	12.00	12.00	12.06	-	-	0	0	-	11.13	11.13	11.19	-	-	0	-	0.17%
2024-11-15	0	11.98	11.90	12.10	11.98	12.00	19,001	227,931	11.996	11.12	11.04	11.23	11.12	11.13	20,478	11.131	-0.99%
2024-11-14	0	12.10	12.00	12.10	12.00	12.10	18,000	216,400	12.022	11.23	11.13	11.23	11.13	11.23	19,399	11.155	-0.17%
2024-11-13	0	12.12	12.02	12.12	12.02	12.12	3,000	36,260	12.087	11.25	11.15	11.25	11.15	11.25	3,233	11.215	-0.33%
2024-11-12	0	12.16	12.02	12.26	-	-	0	0	-	11.28	11.15	11.38	-	-	0	-	-2.41%
2024-11-11	0	12.46	12.02	12.46	-	-	0	0	-	11.56	11.15	11.56	-	-	0	-	-0.16%
2024-11-08	0	12.48	12.06	12.48	12.06	12.50	18,000	222,600	12.367	11.58	11.19	11.58	11.19	11.60	19,399	11.475	0.97%
2024-11-07	0	12.36	12.12	12.40	-	-	0	0	-	11.47	11.25	11.51	-	-	0	-	0.00%
2024-11-06	0	12.36	12.00	12.36	12.00	12.40	4,000	48,440	12.110	11.47	11.13	11.47	11.13	11.51	4,311	11.237	1.31%
2024-11-05	0	12.20	12.02	12.20	-	-	0	0	-	11.32	11.15	11.32	-	-	0	-	-0.81%
2024-11-04	0	12.30	12.10	-	12.20	12.30	38,000	464,140	12.214	11.41	11.23	-	11.32	11.41	40,953	11.333	0.82%
2024-11-01	0	12.20	12.08	12.20	12.12	12.20	6,000	72,800	12.133	11.32	11.21	11.32	11.25	11.32	6,466	11.258	0.16%
2024-10-31	0	12.18	12.04	12.18	12.00	12.20	7,000	84,360	12.051	11.30	11.17	11.30	11.13	11.32	7,544	11.182	1.50%
2024-10-30	0	12.00	11.78	12.00	12.02	12.02	1,000	12,020	12.020	11.13	10.93	11.13	11.15	11.15	1,078	11.153	-0.83%
2024-10-29	0	12.10	12.02	-	12.10	12.10	2,000	24,200	12.100	11.23	11.15	-	11.23	11.23	2,155	11.227	0.00%
2024-10-28	0	12.10	12.02	12.18	-	-	0	0	-	11.23	11.15	11.30	-	-	0	-	0.00%
2024-10-25	0	12.10	12.02	12.10	12.10	12.20	20,000	242,240	12.112	11.23	11.15	11.23	11.23	11.32	21,554	11.239	-0.82%
2024-10-24	0	12.20	12.10	12.20	-	-	0	0	-	11.32	11.23	11.32	-	-	0	-	0.00%
2024-10-23	0	12.20	12.10	12.34	-	-	0	0	-	11.32	11.23	11.45	-	-	0	-	0.00%
2024-10-22	0	12.20	12.10	12.34	-	-	0	0	-	11.32	11.23	11.45	-	-	0	-	0.00%
2024-10-21	0	12.20	12.10	12.34	12.10	12.20	21,000	255,720	12.177	11.32	11.23	11.45	11.23	11.32	22,632	11.299	0.00%
2024-10-18	0	12.20	12.14	12.20	12.18	12.20	29,000	353,380	12.186	11.32	11.26	11.32	11.30	11.32	31,254	11.307	0.16%
2024-10-17	0	12.18	12.14	12.20	12.14	12.18	34,000	413,880	12.173	11.30	11.26	11.32	11.26	11.30	36,642	11.295	0.16%
2024-10-16	0	12.16	12.16	12.20	12.10	12.18	40,000	485,520	12.138	11.28	11.28	11.32	11.23	11.30	43,109	11.263	-0.16%
2024-10-15	0	12.18	12.10	12.18	12.10	12.20	30,000	364,000	12.133	11.30	11.23	11.30	11.23	11.32	32,331	11.258	-0.16%
2024-10-14	0	12.20	12.12	12.24	12.18	12.20	11,000	134,180	12.198	11.32	11.25	11.36	11.30	11.32	11,855	11.319	0.00%
2024-10-10	0	12.20	12.08	12.22	-	-	0	0	-	11.32	11.21	11.34	-	-	0	-	0.00%
2024-10-09	0	12.20	12.10	12.20	12.10	12.30	8,000	97,200	12.150	11.32	11.23	11.32	11.23	11.41	8,622	11.274	0.00%
2024-10-08	0	12.20	12.10	12.20	12.10	12.20	30,000	364,500	12.150	11.32	11.23	11.32	11.23	11.32	32,331	11.274	-0.33%
2024-10-07	0	12.24	12.24	12.38	12.00	12.24	133,300	1,620,278	12.155	11.36	11.36	11.49	11.13	11.36	143,659	11.279	1.32%
2024-10-04	0	12.08	12.08	12.10	12.08	12.10	27,000	326,460	12.091	11.21	11.21	11.23	11.21	11.23	29,098	11.219	0.67%
2024-10-03	0	12.00	12.00	12.30	12.00	12.20	20,000	241,340	12.067	11.13	11.13	11.41	11.13	11.32	21,554	11.197	-1.15%
2024-10-02	0	12.14	12.08	12.18	11.58	12.26	64,000	773,040	12.079	11.26	11.21	11.30	10.74	11.38	68,974	11.208	0.66%
2024-09-30	0	12.38	12.30	12.38	12.22	12.38	86,558	1,062,074	12.270	11.19	11.12	11.19	11.05	11.19	95,760	11.091	0.98%
2024-09-27	0	12.26	12.10	12.26	12.10	12.26	54,499	665,108	12.204	11.08	10.94	11.08	10.94	11.08	60,293	11.031	0.49%
2024-09-26	0	12.20	12.10	12.20	12.10	12.20	28,072	339,971	12.111	11.03	10.94	11.03	10.94	11.03	31,056	10.947	0.83%
2024-09-25	0	12.10	12.08	12.10	12.00	12.10	157,000	1,898,500	12.092	10.94	10.92	10.94	10.85	10.94	173,691	10.930	0.00%
2024-09-24	0	12.10	12.06	12.12	12.06	12.10	6,000	72,400	12.067	10.94	10.90	10.96	10.90	10.94	6,638	10.907	0.00%
2024-09-23	0	12.10	12.02	12.16	12.00	12.16	16,000	193,200	12.075	10.94	10.86	10.99	10.85	10.99	17,701	10.915	0.00%
2024-09-20	0	12.10	12.10	12.20	12.00	12.00	4,000	48,000	12.000	10.94	10.94	11.03	10.85	10.85	4,425	10.847	0.83%
2024-09-19	0	12.00	11.90	12.30	-	-	0	0	-	10.85	10.76	11.12	-	-	0	-	0.00%
2024-09-17	0	12.00	11.98	12.08	-	-	0	0	-	10.85	10.83	10.92	-	-	0	-	0.00%
2024-09-16	0	12.00	11.96	12.08	-	-	0	0	-	10.85	10.81	10.92	-	-	0	-	0.00%
2024-09-13	0	12.00	12.00	12.14	11.94	12.00	48,000	574,740	11.974	10.85	10.85	10.97	10.79	10.85	53,103	10.823	0.67%
2024-09-12	0	11.92	11.92	12.10	11.82	11.82	2,000	23,640	11.820	10.77	10.77	10.94	10.68	10.68	2,213	10.684	-0.17%
2024-09-11	0	11.94	11.86	11.94	11.80	12.06	71,467	848,515	11.873	10.79	10.72	10.79	10.67	10.90	79,065	10.732	0.17%
2024-09-10	0	11.92	11.88	11.94	11.90	11.92	4,000	47,660	11.915	10.77	10.74	10.79	10.76	10.77	4,425	10.770	0.00%
2024-09-09	0	11.92	11.82	12.00	-	-	0	0	-	10.77	10.68	10.85	-	-	0	-	0.00%
2024-09-05	0	11.92	11.82	11.92	11.82	12.00	39,000	463,260	11.878	10.77	10.68	10.77	10.68	10.85	43,146	10.737	-0.67%
2024-09-04	0	12.00	11.84	12.10	11.90	12.16	15,000	179,060	11.937	10.85	10.70	10.94	10.76	10.99	16,595	10.790	0.00%
2024-09-03	0	12.00	11.90	12.10	11.90	12.00	20,000	239,000	11.950	10.85	10.76	10.94	10.76	10.85	22,126	10.802	-2.91%
2024-09-02	0	12.36	12.00	12.36	-	-	8	96	12.000	11.17	10.85	11.17	-	-	9	10.847	-1.28%
2024-08-30	0	12.52	11.98	12.52	11.80	12.52	46,000	547,380	11.900	11.32	10.83	11.32	10.67	11.32	50,890	10.756	6.10%
2024-08-29	0	11.80	11.78	11.90	-	-	0	0	-	10.67	10.65	10.76	-	-	0	-	0.00%
2024-08-28	0	11.80	11.72	11.90	11.80	11.80	21,000	247,800	11.800	10.67	10.59	10.76	10.67	10.67	23,233	10.666	0.00%
2024-08-27	0	11.80	11.76	11.90	11.80	11.80	45,000	531,000	11.800	10.67	10.63	10.76	10.67	10.67	49,784	10.666	-0.34%
2024-08-26	0	11.84	11.72	11.88	11.84	11.90	4,000	47,540	11.885	10.70	10.59	10.74	10.70	10.76	4,425	10.743	0.34%
2024-08-23	0	11.80	11.72	11.80	11.70	11.80	33,000	389,300	11.797	10.67	10.59	10.67	10.58	10.67	36,508	10.663	0.00%
2024-08-22	0	11.80	11.76	11.80	11.78	11.80	60,000	707,980	11.800	10.67	10.63	10.67	10.65	10.67	66,379	10.666	-0.67%
2024-08-21	0	11.88	11.80	11.90	11.80	11.90	6,000	71,060	11.843	10.74	10.67	10.76	10.67	10.76	6,638	10.705	0.00%
2024-08-20	0	11.88	11.80	11.88	11.80	11.90	8,000	94,500	11.813	10.74	10.67	10.74	10.67	10.76	8,850	10.677	0.00%
2024-08-19	0	11.88	11.80	11.90	11.76	11.90	38,000	449,160	11.820	10.74	10.67	10.76	10.63	10.76	42,040	10.684	0.68%
2024-08-16	0	11.80	11.80	11.90	11.76	11.80	19,000	223,840	11.781	10.67	10.67	10.76	10.63	10.67	21,020	10.649	0.34%
2024-08-15	0	11.76	11.76	11.90	11.76	11.76	2,000	23,520	11.760	10.63	10.63	10.76	10.63	10.63	2,213	10.630	0.00%
2024-08-14	0	11.76	11.76	11.90	-	-	0	0	-	10.63	10.63	10.76	-	-	0	-	0.00%
2024-08-13	0	11.76	11.76	11.86	-	-	0	0	-	10.63	10.63	10.72	-	-	0	-	0.17%
2024-08-12	0	11.74	11.64	11.90	-	-	0	0	-	10.61	10.52	10.76	-	-	0	-	0.00%
2024-08-09	0	11.74	11.74	11.90	-	-	0	0	-	10.61	10.61	10.76	-	-	0	-	0.34%
2024-08-08	0	11.70	11.70	11.72	11.70	11.80	45,000	527,160	11.715	10.58	10.58	10.59	10.58	10.67	49,784	10.589	-0.85%
2024-08-07	0	11.80	11.70	11.82	11.76	11.80	49,000	578,140	11.799	10.67	10.58	10.68	10.63	10.67	54,209	10.665	0.85%
2024-08-06	0	11.70	11.60	11.88	11.68	11.90	67,000	787,140	11.748	10.58	10.49	10.74	10.56	10.76	74,123	10.619	-1.35%
2024-08-05	0	11.86	11.80	11.88	11.80	11.96	83,000	982,380	11.836	10.72	10.67	10.74	10.67	10.81	91,824	10.699	-0.84%
2024-08-02	0	11.96	11.82	11.98	-	-	0	0	-	10.81	10.68	10.83	-	-	0	-	0.00%
2024-08-01	0	11.96	11.82	11.98	-	-	0	0	-	10.81	10.68	10.83	-	-	0	-	0.00%
2024-07-31	0	11.96	11.80	11.98	11.96	11.96	11,000	131,560	11.960	10.81	10.67	10.83	10.81	10.81	12,169	10.811	-0.17%
2024-07-30	0	11.98	11.82	11.98	-	-	0	0	-	10.83	10.68	10.83	-	-	0	-	0.00%
2024-07-29	0	11.98	11.84	11.98	-	-	0	0	-	10.83	10.70	10.83	-	-	0	-	-0.17%
2024-07-26	0	12.00	11.94	12.00	11.90	12.00	35,000	417,860	11.939	10.85	10.79	10.85	10.76	10.85	38,721	10.792	1.52%
2024-07-25	0	11.82	11.82	11.90	11.80	11.90	23,000	272,600	11.852	10.68	10.68	10.76	10.67	10.76	25,445	10.713	-0.51%
2024-07-24	0	11.88	11.88	11.90	11.88	11.90	21,000	249,580	11.885	10.74	10.74	10.76	10.74	10.76	23,233	10.743	-0.67%
2024-07-23	0	11.96	11.82	11.96	-	-	0	0	-	10.81	10.68	10.81	-	-	0	-	0.00%
2024-07-22	0	11.96	11.80	12.02	11.80	11.96	15,000	178,920	11.928	10.81	10.67	10.86	10.67	10.81	16,595	10.782	0.00%
2024-07-19	0	11.96	11.78	11.96	11.96	12.00	47,000	563,460	11.989	10.81	10.65	10.81	10.81	10.85	51,997	10.836	-0.17%
2024-07-18	0	11.98	11.80	12.00	11.98	12.08	11,000	132,100	12.009	10.83	10.67	10.85	10.83	10.92	12,169	10.855	1.01%
2024-07-17	0	11.86	11.76	11.88	11.72	11.88	62,000	734,680	11.850	10.72	10.63	10.74	10.59	10.74	68,591	10.711	0.00%
2024-07-16	0	11.86	11.78	11.90	11.78	11.80	61,000	720,960	11.819	10.72	10.65	10.76	10.65	10.67	67,485	10.683	0.68%
2024-07-15	0	11.78	11.76	11.82	11.78	11.78	24,000	283,120	11.797	10.65	10.63	10.68	10.65	10.65	26,551	10.663	0.00%
2024-07-12	0	11.78	11.70	11.88	11.70	11.82	12,000	140,720	11.727	10.65	10.58	10.74	10.58	10.68	13,276	10.600	0.00%
2024-07-11	0	11.78	11.78	11.88	11.78	11.88	18,000	212,140	11.786	10.65	10.65	10.74	10.65	10.74	19,914	10.653	0.00%
2024-07-10	0	11.78	11.70	11.82	11.78	11.78	2,000	23,560	11.780	10.65	10.58	10.68	10.65	10.65	2,213	10.648	0.17%
2024-07-09	0	11.76	11.76	11.88	-	-	0	0	-	10.63	10.63	10.74	-	-	0	-	0.51%
2024-07-08	0	11.70	11.70	11.82	11.70	11.78	6,000	70,280	11.713	10.58	10.58	10.68	10.58	10.65	6,638	10.588	-0.68%
2024-07-05	0	11.78	11.76	11.78	11.76	12.06	111,000	1,307,900	11.783	10.65	10.63	10.65	10.63	10.90	122,800	10.651	0.51%
2024-07-04	0	11.72	11.72	11.92	11.70	12.00	3,000	35,700	11.900	10.59	10.59	10.77	10.58	10.85	3,319	10.756	1.03%
2024-07-03	0	11.60	11.60	11.80	-	-	0	0	-	10.49	10.49	10.67	-	-	0	-	0.00%
2024-07-02	0	11.60	11.60	11.80	-	-	0	0	-	10.49	10.49	10.67	-	-	0	-	0.69%
2024-06-28	0	11.52	11.52	12.00	11.52	11.52	4,000	46,080	11.520	10.41	10.41	10.85	10.41	10.41	4,425	10.413	-0.17%
2024-06-27	0	11.54	11.54	11.66	-	-	0	0	-	10.43	10.43	10.54	-	-	0	-	0.35%
2024-06-26	0	11.50	11.50	11.78	11.50	11.54	13,000	149,860	11.528	10.39	10.39	10.65	10.39	10.43	14,382	10.420	-0.52%
2024-06-25	0	11.56	11.56	11.64	11.56	11.78	7,000	81,300	11.614	10.45	10.45	10.52	10.45	10.65	7,744	10.498	-0.17%
2024-06-24	0	11.58	11.58	11.60	11.58	11.60	9,000	104,280	11.587	10.47	10.47	10.49	10.47	10.49	9,957	10.473	-1.03%
2024-06-21	0	11.70	11.68	11.76	11.70	11.76	6,000	70,260	11.710	10.58	10.56	10.63	10.58	10.63	6,638	10.585	-0.85%
2024-06-20	0	11.80	11.70	11.80	11.80	11.80	2,000	23,600	11.800	10.67	10.58	10.67	10.67	10.67	2,213	10.666	0.00%
2024-06-19	0	11.80	11.70	11.80	11.66	11.80	7,000	81,900	11.700	10.67	10.58	10.67	10.54	10.67	7,744	10.576	0.34%
2024-06-18	0	11.76	11.66	11.78	11.66	11.96	72,000	848,780	11.789	10.63	10.54	10.65	10.54	10.81	79,654	10.656	-4.85%
2024-06-17	0	12.96	12.22	12.96	12.20	12.98	34,000	418,260	12.302	11.17	10.53	11.17	10.52	11.19	39,440	10.605	5.54%
2024-06-14	0	12.28	12.10	12.30	12.08	12.28	4,000	48,920	12.230	10.59	10.43	10.60	10.41	10.59	4,640	10.543	1.66%
2024-06-13	0	12.08	12.08	12.38	12.08	12.10	29,000	350,580	12.089	10.41	10.41	10.67	10.41	10.43	33,640	10.421	0.00%
2024-06-12	0	12.08	12.02	12.40	12.08	12.08	2,000	24,160	12.080	10.41	10.36	10.69	10.41	10.41	2,320	10.414	-1.15%
2024-06-11	0	12.22	12.22	12.32	12.20	12.20	7,000	85,400	12.200	10.53	10.53	10.62	10.52	10.52	8,120	10.517	0.16%
2024-06-07	0	12.20	12.20	12.36	12.10	12.30	10,000	122,100	12.210	10.52	10.52	10.66	10.43	10.60	11,600	10.526	0.00%
2024-06-06	0	12.20	12.08	12.20	12.08	12.30	16,623	202,974	12.210	10.52	10.41	10.52	10.41	10.60	19,283	10.526	1.16%
2024-06-05	0	12.06	12.06	12.56	-	-	0	0	-	10.40	10.40	10.83	-	-	0	-	0.00%
2024-06-04	0	12.06	12.06	12.30	12.06	12.36	16,000	194,600	12.163	10.40	10.40	10.60	10.40	10.66	18,560	10.485	-0.33%
2024-06-03	0	12.10	11.98	12.10	-	-	0	0	-	10.43	10.33	10.43	-	-	0	-	0.00%
2024-05-31	0	12.10	12.02	12.10	12.00	12.10	32,800	394,812	12.037	10.43	10.36	10.43	10.34	10.43	38,048	10.377	0.83%
2024-05-30	0	12.00	11.94	12.00	11.92	12.00	25,000	298,700	11.948	10.34	10.29	10.34	10.28	10.34	29,000	10.300	0.00%
2024-05-29	0	12.00	11.98	12.00	11.98	12.00	27,000	323,980	11.999	10.34	10.33	10.34	10.33	10.34	31,320	10.344	0.00%
2024-05-28	0	12.00	12.00	12.10	11.98	12.10	57,000	687,420	12.060	10.34	10.34	10.43	10.33	10.43	66,121	10.396	0.00%
2024-05-27	0	12.00	11.94	12.00	11.90	12.00	22,000	263,800	11.991	10.34	10.29	10.34	10.26	10.34	25,520	10.337	0.00%
2024-05-24	0	12.00	11.94	12.14	-	-	0	0	-	10.34	10.29	10.47	-	-	0	-	0.00%
2024-05-23	0	12.00	12.00	12.14	-	-	0	0	-	10.34	10.34	10.47	-	-	0	-	0.00%
2024-05-22	0	12.00	12.00	12.16	11.98	12.00	21,000	251,980	11.999	10.34	10.34	10.48	10.33	10.34	24,360	10.344	-0.33%
2024-05-21	0	12.04	12.04	12.12	12.00	12.10	183,000	2,203,740	12.042	10.38	10.38	10.45	10.34	10.43	212,283	10.381	0.33%
2024-05-20	0	12.00	12.00	12.10	11.98	12.02	71,000	851,920	11.999	10.34	10.34	10.43	10.33	10.36	82,361	10.344	0.00%
2024-05-17	0	12.00	11.98	12.00	11.98	12.12	23,000	276,080	12.003	10.34	10.33	10.34	10.33	10.45	26,680	10.348	-0.83%
2024-05-16	0	12.10	11.98	12.16	11.98	12.10	61,000	734,320	12.038	10.43	10.33	10.48	10.33	10.43	70,761	10.377	0.33%
2024-05-14	0	12.06	12.02	12.06	11.98	12.08	145,000	1,747,520	12.052	10.40	10.36	10.40	10.33	10.41	168,202	10.389	0.50%
2024-05-13	0	12.00	12.00	12.14	11.92	12.14	80,000	963,920	12.049	10.34	10.34	10.47	10.28	10.47	92,801	10.387	0.50%
2024-05-10	0	11.94	11.94	12.20	11.82	12.10	102,000	1,220,400	11.965	10.29	10.29	10.52	10.19	10.43	118,321	10.314	1.02%
2024-05-09	0	11.82	11.80	11.86	11.82	11.84	26,000	307,420	11.824	10.19	10.17	10.22	10.19	10.21	30,160	10.193	-0.34%
2024-05-08	0	11.86	11.80	11.90	11.78	11.86	46,000	543,120	11.807	10.22	10.17	10.26	10.16	10.22	53,361	10.178	-1.00%
2024-05-07	0	11.98	11.88	11.98	-	-	0	0	-	10.33	10.24	10.33	-	-	0	-	0.00%
2024-05-06	0	11.98	11.82	11.98	11.98	11.98	5,000	59,900	11.980	10.33	10.19	10.33	10.33	10.33	5,800	10.327	0.34%
2024-05-03	0	11.94	11.90	11.96	11.82	11.96	15,000	179,060	11.937	10.29	10.26	10.31	10.19	10.31	17,400	10.291	-0.17%
2024-05-02	0	11.96	11.90	12.00	11.90	11.96	20,000	238,600	11.930	10.31	10.26	10.34	10.26	10.31	23,200	10.284	1.18%
2024-04-30	0	11.82	11.82	12.00	11.82	11.90	5,000	59,340	11.868	10.19	10.19	10.34	10.19	10.26	5,800	10.231	-0.67%
2024-04-29	0	11.90	11.90	11.98	11.86	11.90	10,000	118,900	11.890	10.26	10.26	10.33	10.22	10.26	11,600	10.250	0.85%
2024-04-26	0	11.80	11.80	11.88	-	-	0	0	-	10.17	10.17	10.24	-	-	0	-	0.00%
2024-04-25	0	11.80	11.80	11.88	11.80	12.00	13,000	153,920	11.840	10.17	10.17	10.24	10.17	10.34	15,080	10.207	-0.17%
2024-04-24	0	11.82	11.82	12.00	11.80	11.84	6,000	70,840	11.807	10.19	10.19	10.34	10.17	10.21	6,960	10.178	-0.51%
2024-04-23	0	11.88	11.82	11.98	11.82	11.88	30,000	356,100	11.870	10.24	10.19	10.33	10.19	10.24	34,800	10.233	0.00%
2024-04-22	0	11.88	11.82	11.98	-	-	0	0	-	10.24	10.19	10.33	-	-	0	-	0.00%
2024-04-19	0	11.88	11.78	12.00	11.88	11.88	4,000	47,520	11.880	10.24	10.16	10.34	10.24	10.24	4,640	10.241	0.00%
2024-04-18	0	11.88	11.88	12.00	11.88	11.88	2,000	23,760	11.880	10.24	10.24	10.34	10.24	10.24	2,320	10.241	0.00%
2024-04-17	0	11.88	11.88	11.98	11.88	11.88	4,000	47,520	11.880	10.24	10.24	10.33	10.24	10.24	4,640	10.241	0.68%
2024-04-16	0	11.80	11.76	11.86	11.76	11.88	9,000	106,320	11.813	10.17	10.14	10.22	10.14	10.24	10,440	10.184	0.00%
2024-04-15	0	11.80	11.80	11.88	11.80	11.82	33,000	389,800	11.812	10.17	10.17	10.24	10.17	10.19	38,280	10.183	-0.17%
2024-04-12	0	11.82	11.82	11.98	11.82	11.82	1,000	11,820	11.820	10.19	10.19	10.33	10.19	10.19	1,160	10.190	-0.17%
2024-04-11	0	11.84	11.84	11.98	11.82	11.86	21,000	248,300	11.824	10.21	10.21	10.33	10.19	10.22	24,360	10.193	-1.17%
2024-04-10	0	11.98	11.98	12.00	11.92	11.98	40,000	479,140	11.979	10.33	10.33	10.34	10.28	10.33	46,401	10.326	1.53%
2024-04-09	0	11.80	11.80	11.92	11.70	12.00	58,000	686,820	11.842	10.17	10.17	10.28	10.09	10.34	67,281	10.208	-2.32%
2024-04-08	0	12.08	11.90	12.08	11.90	12.08	27,000	325,980	12.073	10.41	10.26	10.41	10.26	10.41	31,320	10.408	2.03%
2024-04-05	0	11.84	11.84	11.90	11.84	11.88	42,000	497,860	11.854	10.21	10.21	10.26	10.21	10.24	48,721	10.219	-0.34%
2024-04-03	0	11.88	11.88	11.96	11.86	11.86	3,000	35,580	11.860	10.24	10.24	10.31	10.22	10.22	3,480	10.224	-0.83%
2024-04-02	0	11.98	11.90	11.98	11.80	11.98	27,000	322,560	11.947	10.33	10.26	10.33	10.17	10.33	31,320	10.299	0.00%
2024-03-28	0	11.98	11.72	11.98	11.80	11.98	18,000	213,920	11.884	10.33	10.10	10.33	10.17	10.33	20,880	10.245	1.01%
2024-03-27	0	11.86	11.80	11.86	11.86	11.86	8,000	94,880	11.860	10.22	10.17	10.22	10.22	10.22	9,280	10.224	0.00%
2024-03-26	0	11.86	11.80	11.86	11.88	11.88	1,000	11,880	11.880	10.22	10.17	10.22	10.24	10.24	1,160	10.241	0.51%
2024-03-25	0	11.80	11.80	11.96	-	-	0	0	-	10.17	10.17	10.31	-	-	0	-	0.00%
2024-03-22	0	11.80	11.70	11.88	11.80	11.80	4,000	47,200	11.800	10.17	10.09	10.24	10.17	10.17	4,640	10.172	-0.17%
2024-03-21	0	11.82	11.80	11.82	11.80	11.82	19,250	227,230	11.804	10.19	10.17	10.19	10.17	10.19	22,330	10.176	-1.34%
2024-03-20	0	11.98	11.80	11.98	12.00	12.00	3,974	47,415	11.931	10.33	10.17	10.33	10.34	10.34	4,610	10.285	-0.17%
2024-03-19	0	12.00	11.82	12.00	12.00	12.00	4,000	48,000	12.000	10.34	10.19	10.34	10.34	10.34	4,640	10.345	-0.17%
2024-03-18	0	12.02	11.80	12.02	11.80	12.02	16,000	191,400	11.963	10.36	10.17	10.36	10.17	10.36	18,560	10.312	0.67%
2024-03-15	0	11.94	11.80	11.94	11.94	11.94	20,000	238,800	11.940	10.29	10.17	10.29	10.29	10.29	23,200	10.293	0.00%
2024-03-14	0	11.94	11.86	12.00	11.80	11.94	14,000	166,800	11.914	10.29	10.22	10.34	10.17	10.29	16,240	10.271	1.02%
2024-03-13	0	11.82	11.82	11.92	11.82	11.86	12,000	142,060	11.838	10.19	10.19	10.28	10.19	10.22	13,920	10.205	-0.34%
2024-03-12	0	11.86	11.86	11.98	11.78	11.86	11,000	130,120	11.829	10.22	10.22	10.33	10.16	10.22	12,760	10.197	0.34%
2024-03-11	0	11.82	11.82	11.98	11.80	12.00	3,000	35,800	11.933	10.19	10.19	10.33	10.17	10.34	3,480	10.287	-1.34%
2024-03-08	0	11.98	11.90	11.98	11.76	12.00	14,000	165,540	11.824	10.33	10.26	10.33	10.14	10.34	16,240	10.193	-0.17%
2024-03-07	0	12.00	12.00	12.10	12.00	12.00	3,000	36,000	12.000	10.34	10.34	10.43	10.34	10.34	3,480	10.345	0.00%
2024-03-06	0	12.00	12.00	12.10	12.00	12.00	26,700	320,330	11.997	10.34	10.34	10.43	10.34	10.34	30,972	10.342	-0.83%
2024-03-05	0	12.10	11.84	12.10	-	-	0	0	-	10.43	10.21	10.43	-	-	0	-	0.00%
2024-03-04	0	12.10	11.90	12.10	12.10	12.10	9,000	108,900	12.100	10.43	10.26	10.43	10.43	10.43	10,440	10.431	0.00%
2024-03-01	0	12.10	11.88	12.10	12.08	12.10	20,000	241,920	12.096	10.43	10.24	10.43	10.41	10.43	23,200	10.427	2.02%
2024-02-29	0	11.86	11.86	11.98	11.80	11.96	13,000	155,000	11.923	10.22	10.22	10.33	10.17	10.31	15,080	10.278	1.19%
2024-02-28	0	11.72	11.72	11.96	11.70	11.90	8,000	94,540	11.818	10.10	10.10	10.31	10.09	10.26	9,280	10.187	-3.14%
2024-02-27	0	12.10	11.80	12.10	12.10	12.10	19,000	229,900	12.100	10.43	10.17	10.43	10.43	10.43	22,040	10.431	0.83%
2024-02-26	0	12.00	11.90	12.10	-	-	0	0	-	10.34	10.26	10.43	-	-	0	-	0.00%
2024-02-23	0	12.00	11.98	12.08	-	-	0	0	-	10.34	10.33	10.41	-	-	0	-	0.00%
2024-02-22	0	12.00	12.00	12.12	12.00	12.00	6,000	72,000	12.000	10.34	10.34	10.45	10.34	10.34	6,960	10.345	-0.17%
2024-02-21	0	12.02	12.02	12.08	12.00	12.00	40,000	480,000	12.000	10.36	10.36	10.41	10.34	10.34	46,401	10.345	0.17%
2024-02-20	0	12.00	11.84	12.00	-	-	0	0	-	10.34	10.21	10.34	-	-	0	-	0.00%
2024-02-19	0	12.00	11.84	12.00	11.90	12.00	26,623	318,876	11.977	10.34	10.21	10.34	10.26	10.34	30,883	10.325	0.00%
2024-02-16	0	12.00	11.80	12.12	11.98	12.00	52,000	623,940	11.999	10.34	10.17	10.45	10.33	10.34	60,321	10.344	0.00%
2024-02-15	0	12.00	11.60	12.00	-	-	0	0	-	10.34	10.000	10.34	-	-	0	-	0.00%
2024-02-14	0	12.00	12.00	12.10	-	-	0	0	-	10.34	10.34	10.43	-	-	0	-	0.67%
2024-02-09	0	11.92	11.62	12.04	-	-	0	0	-	10.28	10.02	10.38	-	-	0	-	0.00%
2024-02-08	0	11.92	11.60	11.92	11.92	11.94	12,000	143,260	11.938	10.28	10.000	10.28	10.28	10.29	13,920	10.292	-1.00%
2024-02-07	0	12.04	11.92	12.04	11.80	12.04	24,000	287,720	11.988	10.38	10.28	10.38	10.17	10.38	27,840	10.335	2.91%
2024-02-06	0	11.70	11.70	12.04	11.70	11.70	1,000	11,700	11.700	10.09	10.09	10.38	10.09	10.09	1,160	10.086	1.39%
2024-02-05	0	11.54	10.40	11.82	11.54	11.78	19,000	220,800	11.621	9.948	8.965	10.19	9.948	10.16	22,040	10.018	-3.67%
2024-02-02	0	11.98	11.56	12.02	11.78	11.98	5,000	59,100	11.820	10.33	9.965	10.36	10.16	10.33	5,800	10.190	-0.33%
2024-02-01	0	12.02	11.78	12.02	-	-	0	0	-	10.36	10.16	10.36	-	-	0	-	0.00%
2024-01-31	0	12.02	11.54	12.02	-	-	0	0	-	10.36	9.948	10.36	-	-	0	-	-0.17%
2024-01-30	0	12.04	11.86	12.04	12.04	12.04	2,000	24,080	12.040	10.38	10.22	10.38	10.38	10.38	2,320	10.379	0.33%
2024-01-29	0	12.00	11.88	12.20	-	-	0	0	-	10.34	10.24	10.52	-	-	0	-	0.00%
2024-01-26	0	12.00	11.90	12.10	11.90	12.00	8,000	95,520	11.940	10.34	10.26	10.43	10.26	10.34	9,280	10.293	0.84%
2024-01-25	0	11.90	11.90	12.06	11.90	12.00	11,000	131,200	11.927	10.26	10.26	10.40	10.26	10.34	12,760	10.282	-0.83%
2024-01-24	0	12.00	11.90	12.38	11.98	12.00	42,000	503,960	11.999	10.34	10.26	10.67	10.33	10.34	48,721	10.344	0.84%
2024-01-23	0	11.90	11.90	12.22	11.82	11.88	8,000	94,840	11.855	10.26	10.26	10.53	10.19	10.24	9,280	10.220	0.68%
2024-01-22	0	11.82	11.66	11.82	11.50	11.88	62,000	725,000	11.694	10.19	10.05	10.19	9.914	10.24	71,921	10.081	0.00%
2024-01-19	0	11.82	11.82	12.18	-	-	0	0	-	10.19	10.19	10.50	-	-	0	-	0.17%
2024-01-18	0	11.80	11.80	12.08	11.74	11.80	2,000	23,540	11.770	10.17	10.17	10.41	10.12	10.17	2,320	10.146	0.68%
2024-01-17	0	11.72	11.72	12.18	11.72	12.00	12,000	143,320	11.943	10.10	10.10	10.50	10.10	10.34	13,920	10.296	-2.33%
2024-01-16	0	12.00	11.88	12.00	12.00	12.00	4,000	48,000	12.000	10.34	10.24	10.34	10.34	10.34	4,640	10.345	-0.66%
2024-01-15	0	12.08	12.00	12.12	-	-	0	0	-	10.41	10.34	10.45	-	-	0	-	0.00%
2024-01-12	0	12.08	12.08	12.30	12.08	12.08	1,000	12,080	12.080	10.41	10.41	10.60	10.41	10.41	1,160	10.414	-0.33%
2024-01-11	0	12.12	12.10	12.30	12.12	12.12	2,000	24,240	12.120	10.45	10.43	10.60	10.45	10.45	2,320	10.448	-0.16%
2024-01-10	0	12.14	12.12	12.20	12.14	12.14	2,000	24,280	12.140	10.47	10.45	10.52	10.47	10.47	2,320	10.465	0.17%
2024-01-09	0	12.12	12.04	12.60	12.12	12.12	1,000	12,120	12.120	10.45	10.38	10.86	10.45	10.45	1,160	10.448	-0.66%
2024-01-08	0	12.20	12.16	12.20	12.20	12.20	1,000	12,200	12.200	10.52	10.48	10.52	10.52	10.52	1,160	10.517	0.00%
2024-01-05	0	12.20	12.20	12.40	12.18	12.28	30,000	365,800	12.193	10.52	10.52	10.69	10.50	10.59	34,800	10.511	-0.65%
2024-01-04	0	12.28	12.14	12.40	12.12	12.32	33,000	401,060	12.153	10.59	10.47	10.69	10.45	10.62	38,280	10.477	-2.85%
2024-01-03	0	12.64	12.34	12.64	12.30	12.68	6,000	75,100	12.517	10.90	10.64	10.90	10.60	10.93	6,960	10.790	2.76%
2024-01-02	0	12.30	12.30	12.50	12.20	12.20	3,000	36,600	12.200	10.60	10.60	10.78	10.52	10.52	3,480	10.517	1.82%
2023-12-29	0	12.08	12.08	12.20	12.08	12.08	2,000	24,160	12.080	10.41	10.41	10.52	10.41	10.41	2,320	10.414	0.67%
2023-12-28	0	12.00	12.00	12.04	11.98	12.00	2,000	23,980	11.990	10.34	10.34	10.38	10.33	10.34	2,320	10.336	0.50%
2023-12-27	0	11.94	11.74	11.98	11.94	11.94	2,000	23,880	11.940	10.29	10.12	10.33	10.29	10.29	2,320	10.293	-0.17%
2023-12-22	0	11.96	11.82	12.00	11.80	12.02	50,000	597,440	11.949	10.31	10.19	10.34	10.17	10.36	58,001	10.301	-1.64%
2023-12-21	0	12.16	11.82	12.16	-	-	0	0	-	10.48	10.19	10.48	-	-	0	-	0.00%
2023-12-20	0	12.16	11.82	12.16	-	-	0	0	-	10.48	10.19	10.48	-	-	0	-	0.00%
2023-12-19	0	12.16	12.02	12.28	-	-	0	0	-	10.48	10.36	10.59	-	-	0	-	0.00%
2023-12-18	0	12.16	12.00	12.30	-	-	0	0	-	10.48	10.34	10.60	-	-	0	-	0.00%
2023-12-15	0	12.16	11.98	-	11.90	12.30	6,000	72,240	12.040	10.48	10.33	-	10.26	10.60	6,960	10.379	1.67%
2023-12-14	0	11.96	11.96	12.30	-	-	0	0	-	10.31	10.31	10.60	-	-	0	-	0.67%
2023-12-13	0	11.88	11.88	12.10	-	-	0	0	-	10.24	10.24	10.43	-	-	0	-	0.00%
2023-12-12	0	11.88	11.88	12.60	-	-	0	0	-	10.24	10.24	10.86	-	-	0	-	0.00%
2023-12-11	0	11.88	11.80	12.20	-	-	0	0	-	10.24	10.17	10.52	-	-	0	-	0.00%
2023-12-08	0	11.88	11.80	12.10	-	-	0	0	-	10.24	10.17	10.43	-	-	0	-	0.00%
2023-12-07	0	11.88	11.84	11.88	-	-	0	0	-	10.24	10.21	10.24	-	-	0	-	0.00%
2023-12-06	0	11.88	11.88	12.10	-	-	0	0	-	10.24	10.24	10.43	-	-	0	-	0.17%
2023-12-05	0	11.86	11.78	11.88	11.78	11.92	72,000	852,900	11.846	10.22	10.16	10.24	10.16	10.28	83,521	10.212	-0.50%
2023-12-04	0	11.92	11.92	12.10	11.92	12.10	92,000	1,100,580	11.963	10.28	10.28	10.43	10.28	10.43	106,721	10.313	-0.67%
2023-12-01	0	12.00	12.00	12.20	11.96	11.96	5,000	59,800	11.960	10.34	10.34	10.52	10.31	10.31	5,800	10.310	-0.17%
2023-11-30	0	12.02	11.92	12.20	-	-	0	0	-	10.36	10.28	10.52	-	-	0	-	0.00%
2023-11-29	0	12.02	12.02	12.30	12.00	12.00	2,000	24,000	12.000	10.36	10.36	10.60	10.34	10.34	2,320	10.345	-0.66%
2023-11-28	0	12.10	12.00	12.30	12.10	12.10	1,000	12,100	12.100	10.43	10.34	10.60	10.43	10.43	1,160	10.431	0.00%
2023-11-27	0	12.10	12.10	12.20	-	-	0	0	-	10.43	10.43	10.52	-	-	0	-	0.00%
2023-11-24	0	12.10	12.00	12.22	12.08	12.10	3,000	36,280	12.093	10.43	10.34	10.53	10.41	10.43	3,480	10.425	0.67%
2023-11-23	0	12.02	12.00	12.32	11.94	12.20	9,400	113,340	12.057	10.36	10.34	10.62	10.29	10.52	10,904	10.394	-1.48%
2023-11-22	0	12.20	12.20	12.38	12.20	12.20	2,000	24,400	12.200	10.52	10.52	10.67	10.52	10.52	2,320	10.517	1.50%
2023-11-21	0	12.02	12.02	12.38	12.02	12.04	4,800	57,772	12.036	10.36	10.36	10.67	10.36	10.38	5,568	10.376	-0.99%
2023-11-20	0	12.14	11.96	-	-	-	0	0	-	10.47	10.31	-	-	-	0	-	0.00%
2023-11-17	0	12.14	12.04	12.28	-	-	0	0	-	10.47	10.38	10.59	-	-	0	-	0.00%
2023-11-16	0	12.14	12.00	12.30	-	-	0	0	-	10.47	10.34	10.60	-	-	0	-	0.00%
2023-11-15	0	12.14	12.14	12.30	12.02	12.02	1,000	12,020	12.020	10.47	10.47	10.60	10.36	10.36	1,160	10.362	1.00%
2023-11-14	0	12.02	12.02	12.30	11.92	12.30	6,000	73,420	12.237	10.36	10.36	10.60	10.28	10.60	6,960	10.549	-1.15%
2023-11-13	0	12.16	11.88	12.50	-	-	0	0	-	10.48	10.24	10.78	-	-	0	-	0.00%
2023-11-10	0	12.16	12.10	12.28	-	-	0	0	-	10.48	10.43	10.59	-	-	0	-	0.00%
2023-11-09	0	12.16	12.10	12.26	-	-	0	0	-	10.48	10.43	10.57	-	-	0	-	0.00%
2023-11-08	0	12.16	12.14	12.30	12.10	12.18	23,000	279,660	12.159	10.48	10.47	10.60	10.43	10.50	26,680	10.482	0.50%
2023-11-07	0	12.10	12.02	12.24	-	-	0	0	-	10.43	10.36	10.55	-	-	0	-	0.00%
2023-11-06	0	12.10	12.10	12.32	-	-	0	0	-	10.43	10.43	10.62	-	-	0	-	0.00%
2023-11-03	0	12.10	12.10	12.30	-	-	0	0	-	10.43	10.43	10.60	-	-	0	-	0.17%
2023-11-02	0	12.08	12.00	-	-	-	0	0	-	10.41	10.34	-	-	-	0	-	0.00%
2023-11-01	0	12.08	12.00	-	-	-	0	0	-	10.41	10.34	-	-	-	0	-	0.00%
2023-10-31	0	12.08	12.04	-	12.08	12.10	24,000	290,320	12.097	10.41	10.38	-	10.41	10.43	27,840	10.428	0.00%
2023-10-30	0	12.08	12.02	12.10	12.08	12.08	2,000	24,160	12.080	10.41	10.36	10.43	10.41	10.41	2,320	10.414	0.67%
2023-10-27	0	12.00	12.00	12.14	12.00	12.02	2,000	24,020	12.010	10.34	10.34	10.47	10.34	10.36	2,320	10.353	-0.83%
2023-10-26	0	12.10	12.10	12.14	12.10	12.10	1,000	12,100	12.100	10.43	10.43	10.47	10.43	10.43	1,160	10.431	-0.17%
2023-10-25	0	12.12	12.04	12.16	12.12	12.12	2,000	24,240	12.120	10.45	10.38	10.48	10.45	10.45	2,320	10.448	1.00%
2023-10-24	0	12.00	12.00	12.14	12.00	12.00	2,000	24,000	12.000	10.34	10.34	10.47	10.34	10.34	2,320	10.345	0.00%
2023-10-20	0	12.00	11.94	12.00	-	-	0	0	-	10.34	10.29	10.34	-	-	0	-	0.00%
2023-10-19	0	12.00	11.94	12.00	11.94	12.00	27,000	323,940	11.998	10.34	10.29	10.34	10.29	10.34	31,320	10.343	0.00%
2023-10-18	0	12.00	11.98	12.16	-	-	0	0	-	10.34	10.33	10.48	-	-	0	-	0.00%
2023-10-17	0	12.00	12.00	12.10	-	-	0	0	-	10.34	10.34	10.43	-	-	0	-	0.00%
2023-10-16	0	12.00	12.00	12.16	11.94	12.06	8,000	96,020	12.003	10.34	10.34	10.48	10.29	10.40	9,280	10.347	-0.50%
2023-10-13	0	12.06	12.06	12.20	12.04	12.18	2,000	24,220	12.110	10.40	10.40	10.52	10.38	10.50	2,320	10.440	0.33%
2023-10-12	0	12.02	12.02	12.60	12.02	12.18	4,000	48,560	12.140	10.36	10.36	10.86	10.36	10.50	4,640	10.465	-1.48%
2023-10-11	0	12.20	12.14	12.20	12.08	12.20	5,000	60,640	12.128	10.52	10.47	10.52	10.41	10.52	5,800	10.455	0.83%
2023-10-10	0	12.10	12.10	12.38	12.10	12.10	1,000	12,100	12.100	10.43	10.43	10.67	10.43	10.43	1,160	10.431	2.02%
2023-10-09	0	11.86	11.86	12.38	-	-	0	0	-	10.22	10.22	10.67	-	-	0	-	0.00%
2023-10-06	0	11.86	11.86	12.36	11.84	11.84	4,000	47,360	11.840	10.22	10.22	10.66	10.21	10.21	4,640	10.207	-1.17%
2023-10-05	0	12.00	12.00	12.48	11.90	11.90	4,000	47,600	11.900	10.34	10.34	10.76	10.26	10.26	4,640	10.258	0.33%
2023-10-04	0	12.30	12.10	12.48	12.30	12.30	4,000	49,200	12.300	10.31	10.14	10.46	10.31	10.31	4,772	10.310	0.33%
2023-10-03	0	12.26	12.10	12.26	12.30	12.30	1,000	12,300	12.300	10.28	10.14	10.28	10.31	10.31	1,193	10.310	-1.13%
2023-09-29	0	12.40	12.18	12.60	-	-	0	0	-	10.39	10.21	10.56	-	-	0	-	0.00%
2023-09-28	0	12.40	12.22	12.60	-	-	0	0	-	10.39	10.24	10.56	-	-	0	-	0.00%
2023-09-27	0	12.40	12.14	12.40	12.40	12.42	2,000	24,820	12.410	10.39	10.18	10.39	10.39	10.41	2,386	10.402	2.14%
2023-09-26	0	12.14	12.10	12.20	12.14	12.14	20,000	242,800	12.140	10.18	10.14	10.23	10.18	10.18	23,860	10.176	-0.49%
2023-09-25	0	12.20	12.16	12.28	12.20	12.30	17,000	207,600	12.212	10.23	10.19	10.29	10.23	10.31	20,281	10.236	-0.81%
2023-09-22	0	12.30	12.40	12.48	-	-	0	0	-	10.31	10.39	10.46	-	-	0	-	0.00%
2023-09-21	0	12.30	12.30	12.50	-	-	0	0	-	10.31	10.31	10.48	-	-	0	-	0.00%
2023-09-20	0	12.30	12.30	12.48	-	-	0	0	-	10.31	10.31	10.46	-	-	0	-	0.00%
2023-09-19	0	12.30	12.30	12.46	12.30	12.30	20,000	246,000	12.300	10.31	10.31	10.44	10.31	10.31	23,860	10.310	-0.81%
2023-09-18	0	12.40	12.30	12.40	12.30	12.40	11,000	135,480	12.316	10.39	10.31	10.39	10.31	10.39	13,123	10.324	0.81%
2023-09-15	0	12.30	12.30	13.00	12.30	12.30	8,000	98,400	12.300	10.31	10.31	10.90	10.31	10.31	9,544	10.310	0.00%
2023-09-14	0	12.30	12.30	12.70	12.30	12.32	18,000	221,500	12.306	10.31	10.31	10.65	10.31	10.33	21,474	10.315	0.00%
2023-09-13	0	12.30	12.30	12.68	12.28	12.30	6,000	73,780	12.297	10.31	10.31	10.63	10.29	10.31	7,158	10.307	0.00%
2023-09-12	0	12.30	12.30	12.38	12.30	12.30	2,000	24,600	12.300	10.31	10.31	10.38	10.31	10.31	2,386	10.310	0.00%
2023-09-11	0	12.30	12.20	12.48	12.20	12.30	16,000	196,700	12.294	10.31	10.23	10.46	10.23	10.31	19,088	10.305	0.99%
2023-09-07	0	12.18	12.18	12.46	12.16	12.48	8,000	98,360	12.295	10.21	10.21	10.44	10.19	10.46	9,544	10.306	0.00%
2023-09-06	0	12.18	12.18	12.48	-	-	0	0	-	10.21	10.21	10.46	-	-	0	-	0.00%
2023-09-05	0	12.18	12.18	12.48	12.12	12.30	38,000	462,700	12.176	10.21	10.21	10.46	10.16	10.31	45,334	10.207	-0.49%
2023-09-04	0	12.24	12.24	13.00	-	-	0	0	-	10.26	10.26	10.90	-	-	0	-	0.33%
2023-08-31	0	12.20	12.20	12.28	12.18	12.30	58,000	709,480	12.232	10.23	10.23	10.29	10.21	10.31	69,194	10.254	0.00%
2023-08-30	0	12.20	12.10	12.50	12.20	12.22	3,000	36,640	12.213	10.23	10.14	10.48	10.23	10.24	3,579	10.238	0.00%
2023-08-29	0	12.20	12.02	12.30	12.20	12.20	2,000	24,400	12.200	10.23	10.08	10.31	10.23	10.23	2,386	10.226	0.00%
2023-08-28	0	12.20	11.88	12.30	12.20	12.20	4,000	48,800	12.200	10.23	9.958	10.31	10.23	10.23	4,772	10.226	0.83%
2023-08-25	0	12.10	12.10	12.30	12.10	12.30	59,000	719,860	12.201	10.14	10.14	10.31	10.14	10.31	70,387	10.227	-0.82%
2023-08-24	0	12.20	12.16	12.20	12.20	12.20	1,000	12,200	12.200	10.23	10.19	10.23	10.23	10.23	1,193	10.226	-0.16%
2023-08-23	0	12.22	12.20	12.68	12.16	12.16	1,000	12,160	12.160	10.24	10.23	10.63	10.19	10.19	1,193	10.193	-1.77%
2023-08-22	0	12.44	12.42	12.50	-	-	0	0	-	10.43	10.41	10.48	-	-	0	-	0.00%
2023-08-21	0	12.44	12.24	12.48	12.42	12.58	16,000	199,400	12.463	10.43	10.26	10.46	10.41	10.54	19,088	10.446	1.80%
2023-08-18	0	12.22	12.12	13.00	12.00	12.22	11,000	133,400	12.127	10.24	10.16	10.90	10.06	10.24	13,123	10.165	-0.97%
2023-08-17	0	12.34	12.34	13.00	12.32	12.68	19,400	240,848	12.415	10.34	10.34	10.90	10.33	10.63	23,144	10.406	-5.08%
2023-08-16	0	13.00	-	13.10	-	-	0	0	-	10.90	-	10.98	-	-	0	-	0.00%
2023-08-15	0	13.00	12.54	13.14	13.00	13.00	3,000	39,000	13.000	10.90	10.51	11.01	10.90	10.90	3,579	10.897	-1.52%
2023-08-14	0	13.20	12.40	13.38	-	-	0	0	-	11.06	10.39	11.22	-	-	0	-	0.00%
2023-08-11	0	13.20	12.66	13.20	13.18	13.20	14,000	184,760	13.197	11.06	10.61	11.06	11.05	11.06	16,702	11.062	0.15%
2023-08-10	0	13.18	12.76	13.18	13.20	13.20	1,000	13,200	13.200	11.05	10.70	11.05	11.06	11.06	1,193	11.065	0.00%
2023-08-09	0	13.18	12.80	13.20	13.18	13.18	1,000	13,180	13.180	11.05	10.73	11.06	11.05	11.05	1,193	11.048	0.00%
2023-08-08	0	13.18	12.86	13.20	-	-	1,000	12,620	12.620	11.05	10.78	11.06	-	-	1,193	10.578	-0.15%
2023-08-07	0	13.20	12.80	13.20	13.20	13.20	1,000	13,200	13.200	11.06	10.73	11.06	11.06	11.06	1,193	11.065	0.00%
2023-08-04	0	13.20	12.90	13.30	13.10	13.20	29,000	382,320	13.183	11.06	10.81	11.15	10.98	11.06	34,597	11.051	2.64%
2023-08-03	0	12.86	12.74	13.06	-	-	0	0	-	10.78	10.68	10.95	-	-	0	-	2.06%
2023-08-02	0	12.60	12.50	13.00	12.60	12.80	10,000	126,200	12.620	10.56	10.48	10.90	10.56	10.73	11,930	10.578	-3.82%
2023-08-01	0	13.10	12.30	13.10	13.10	13.10	11,000	144,100	13.100	10.98	10.31	10.98	10.98	10.98	13,123	10.981	0.61%
2023-07-31	0	13.02	12.30	14.00	-	-	0	0	-	10.91	10.31	11.74	-	-	0	-	0.00%
2023-07-28	0	13.02	12.30	13.60	-	-	0	0	-	10.91	10.31	11.40	-	-	0	-	0.00%
2023-07-27	0	13.02	12.30	14.00	-	-	0	0	-	10.91	10.31	11.74	-	-	0	-	0.00%
2023-07-26	0	13.02	13.02	14.00	13.02	13.02	1,000	13,020	13.020	10.91	10.91	11.74	10.91	10.91	1,193	10.914	0.15%
2023-07-25	0	13.00	12.16	13.00	13.00	13.00	41,000	533,000	13.000	10.90	10.19	10.90	10.90	10.90	48,913	10.897	3.17%
2023-07-24	0	12.60	12.60	13.00	-	-	0	0	-	10.56	10.56	10.90	-	-	0	-	0.00%
2023-07-21	0	12.60	12.50	13.00	-	-	0	0	-	10.56	10.48	10.90	-	-	0	-	0.00%
2023-07-20	0	12.60	12.50	13.00	-	-	0	0	-	10.56	10.48	10.90	-	-	0	-	0.00%
2023-07-19	0	12.60	12.50	13.00	-	-	0	0	-	10.56	10.48	10.90	-	-	0	-	0.00%
2023-07-18	0	12.60	12.50	13.00	-	-	0	0	-	10.56	10.48	10.90	-	-	0	-	0.00%
2023-07-14	0	12.60	12.60	-	-	-	0	0	-	10.56	10.56	-	-	-	0	-	0.80%
2023-07-13	0	12.50	12.50	-	12.44	12.70	44,000	553,520	12.580	10.48	10.48	-	10.43	10.65	52,492	10.545	-0.95%
2023-07-12	0	12.62	12.62	14.00	12.62	13.00	11,000	142,620	12.965	10.58	10.58	11.74	10.58	10.90	13,123	10.868	-2.92%
2023-07-11	0	13.00	12.62	14.00	13.00	13.00	3,000	39,000	13.000	10.90	10.58	11.74	10.90	10.90	3,579	10.897	0.00%
2023-07-10	0	13.00	12.62	14.00	-	-	0	0	-	10.90	10.58	11.74	-	-	0	-	0.00%
2023-07-07	0	13.00	12.60	13.70	13.00	13.00	2,000	26,000	13.000	10.90	10.56	11.48	10.90	10.90	2,386	10.897	0.00%
2023-07-06	0	13.00	12.40	-	-	-	0	0	-	10.90	10.39	-	-	-	0	-	0.00%
2023-07-05	0	13.00	12.50	13.00	-	-	0	0	-	10.90	10.48	10.90	-	-	0	-	0.00%
2023-07-04	0	13.00	12.40	13.40	-	-	0	0	-	10.90	10.39	11.23	-	-	0	-	0.00%
2023-07-03	0	13.00	12.50	13.70	-	-	0	0	-	10.90	10.48	11.48	-	-	0	-	0.00%
2023-06-30	0	13.00	12.80	13.20	12.66	13.00	26,000	336,280	12.934	10.90	10.73	11.06	10.61	10.90	31,018	10.842	2.69%
2023-06-29	0	12.66	12.66	12.86	12.66	12.66	4,000	50,640	12.660	10.61	10.61	10.78	10.61	10.61	4,772	10.612	0.48%
2023-06-28	0	12.60	12.60	12.88	12.38	12.60	16,000	201,360	12.585	10.56	10.56	10.80	10.38	10.56	19,088	10.549	-0.32%
2023-06-27	0	12.64	12.64	12.88	12.60	12.70	34,000	430,860	12.672	10.60	10.60	10.80	10.56	10.65	40,562	10.622	-0.16%
2023-06-26	0	12.66	12.60	12.66	12.66	12.66	3,000	37,980	12.660	10.61	10.56	10.61	10.61	10.61	3,579	10.612	-0.31%
2023-06-23	0	12.70	12.20	12.70	12.64	12.70	10,000	126,700	12.670	10.65	10.23	10.65	10.60	10.65	11,930	10.620	0.16%
2023-06-21	0	12.68	12.50	12.68	-	-	0	0	-	10.63	10.48	10.63	-	-	0	-	-0.16%
2023-06-20	0	12.70	12.20	12.88	-	-	0	0	-	10.65	10.23	10.80	-	-	0	-	0.00%
2023-06-19	0	12.70	12.20	12.86	12.70	12.70	1,000	12,700	12.700	10.65	10.23	10.78	10.65	10.65	1,193	10.646	0.00%
2023-06-16	0	12.70	12.20	12.86	12.70	12.70	2,000	25,400	12.700	10.65	10.23	10.78	10.65	10.65	2,386	10.646	4.87%
2023-06-15	0	12.86	12.80	-	-	-	0	0	-	10.15	10.10	-	-	-	0	-	0.00%
2023-06-14	0	12.86	12.80	-	-	-	0	0	-	10.15	10.10	-	-	-	0	-	0.00%
2023-06-13	0	12.86	12.80	12.86	12.86	12.90	9,000	116,020	12.891	10.15	10.10	10.15	10.15	10.18	11,402	10.176	-0.31%
2023-06-12	0	12.90	12.60	-	12.90	12.90	1,000	12,900	12.900	10.18	9.946	-	10.18	10.18	1,267	10.183	0.00%
2023-06-09	0	12.90	12.48	-	-	-	0	0	-	10.18	9.851	-	-	-	0	-	0.00%
2023-06-08	0	12.90	12.82	13.00	-	-	0	0	-	10.18	10.12	10.26	-	-	0	-	0.00%
2023-06-07	0	12.90	12.80	-	12.90	12.90	5,000	64,500	12.900	10.18	10.10	-	10.18	10.18	6,334	10.183	0.78%
2023-06-06	0	12.80	12.70	12.90	12.70	12.80	6,000	76,700	12.783	10.10	10.02	10.18	10.02	10.10	7,601	10.090	0.00%
2023-06-05	0	12.80	12.80	-	-	-	0	0	-	10.10	10.10	-	-	-	0	-	0.00%
2023-06-02	0	12.80	12.56	13.00	-	-	0	0	-	10.10	9.914	10.26	-	-	0	-	0.00%
2023-06-01	0	12.80	12.60	13.00	-	-	0	0	-	10.10	9.946	10.26	-	-	0	-	0.00%
2023-05-31	0	12.80	12.70	12.80	12.70	13.10	36,000	465,840	12.940	10.10	10.02	10.10	10.02	10.34	45,608	10.214	1.59%
2023-05-30	0	12.60	12.60	12.98	12.60	12.60	7,000	88,200	12.600	9.946	9.946	10.25	9.946	9.946	8,868	9.9457	0.00%
2023-05-29	0	12.60	12.60	12.88	12.58	12.72	31,000	390,260	12.589	9.946	9.946	10.17	9.930	10.04	39,273	9.9371	-2.33%
2023-05-25	0	12.90	12.82	12.98	12.72	12.90	4,000	51,060	12.765	10.18	10.12	10.25	10.04	10.18	5,068	10.076	0.00%
2023-05-24	0	12.90	12.90	13.48	12.90	13.00	2,000	25,900	12.950	10.18	10.18	10.64	10.18	10.26	2,534	10.222	-2.12%
2023-05-23	0	13.18	12.80	13.18	12.98	13.18	10,000	130,080	13.008	10.40	10.10	10.40	10.25	10.40	12,669	10.268	0.92%
2023-05-22	0	13.06	13.04	13.06	13.02	13.22	22,000	288,240	13.102	10.31	10.29	10.31	10.28	10.44	27,871	10.342	-2.10%
2023-05-19	0	13.34	13.30	13.38	13.30	13.34	13,000	172,980	13.306	10.53	10.50	10.56	10.50	10.53	16,469	10.503	0.76%
2023-05-18	0	13.24	13.22	13.24	13.22	13.30	13,000	172,440	13.265	10.45	10.44	10.45	10.44	10.50	16,469	10.470	0.15%
2023-05-17	0	13.22	13.20	13.30	13.22	13.30	7,000	92,860	13.266	10.44	10.42	10.50	10.44	10.50	8,868	10.471	0.15%
2023-05-16	0	13.20	13.20	13.30	-	-	0	0	-	10.42	10.42	10.50	-	-	0	-	0.15%
2023-05-15	0	13.18	13.18	13.22	13.14	13.20	9,500	125,110	13.169	10.40	10.40	10.44	10.37	10.42	12,035	10.395	0.61%
2023-05-12	0	13.10	13.10	13.28	13.10	13.20	8,000	105,400	13.175	10.34	10.34	10.48	10.34	10.42	10,135	10.400	-0.76%
2023-05-11	0	13.20	13.14	13.16	13.20	13.20	32,000	422,400	13.200	10.42	10.37	10.39	10.42	10.42	40,540	10.419	0.00%
2023-05-10	0	13.20	13.18	13.38	13.20	13.20	83,000	1,095,600	13.200	10.42	10.40	10.56	10.42	10.42	105,151	10.419	0.15%
2023-05-09	0	13.18	13.16	13.38	13.12	13.18	108,000	1,420,960	13.157	10.40	10.39	10.56	10.36	10.40	136,823	10.385	0.00%
2023-05-08	0	13.18	13.16	13.20	13.12	13.24	81,000	1,069,080	13.199	10.40	10.39	10.42	10.36	10.45	102,617	10.418	-0.60%
2023-05-05	0	13.26	13.10	13.22	13.00	13.30	8,000	106,020	13.253	10.47	10.34	10.44	10.26	10.50	10,135	10.461	-0.15%
2023-05-04	0	13.28	13.20	13.88	13.20	13.30	75,000	992,120	13.228	10.48	10.42	10.96	10.42	10.50	95,016	10.442	0.30%
2023-05-03	0	13.24	13.24	13.36	13.20	13.20	7,000	92,400	13.200	10.45	10.45	10.55	10.42	10.42	8,868	10.419	-0.90%
2023-05-02	0	13.36	13.36	13.88	13.30	13.30	9,000	119,700	13.300	10.55	10.55	10.96	10.50	10.50	11,402	10.498	0.30%
2023-04-28	0	13.32	13.16	13.32	-	-	0	0	-	10.51	10.39	10.51	-	-	0	-	0.00%
2023-04-27	0	13.32	13.32	13.88	13.30	13.30	8,000	106,400	13.300	10.51	10.51	10.96	10.50	10.50	10,135	10.498	0.15%
2023-04-26	0	13.30	13.30	13.74	13.30	13.30	8,000	106,400	13.300	10.50	10.50	10.85	10.50	10.50	10,135	10.498	-0.45%
2023-04-25	0	13.36	13.36	13.88	13.36	13.36	1,000	13,360	13.360	10.55	10.55	10.96	10.55	10.55	1,267	10.546	2.77%
2023-04-24	0	13.00	12.90	13.20	13.00	13.00	12,000	156,000	13.000	10.26	10.18	10.42	10.26	10.26	15,203	10.261	-1.66%
2023-04-21	0	13.22	13.22	13.40	13.20	13.20	5,000	66,000	13.200	10.44	10.44	10.58	10.42	10.42	6,334	10.419	0.15%
2023-04-20	0	13.20	13.20	13.60	-	-	0	0	-	10.42	10.42	10.74	-	-	0	-	0.00%
2023-04-19	0	13.20	13.20	13.30	13.10	13.10	1,000	13,100	13.100	10.42	10.42	10.50	10.34	10.34	1,267	10.340	-0.75%
2023-04-18	0	13.30	13.30	13.86	13.10	13.30	9,000	118,800	13.200	10.50	10.50	10.94	10.34	10.50	11,402	10.419	0.00%
2023-04-17	0	13.30	12.88	13.80	-	-	0	0	-	10.50	10.17	10.89	-	-	0	-	0.00%
2023-04-14	0	13.30	12.90	13.92	-	-	0	0	-	10.50	10.18	10.99	-	-	0	-	0.00%
2023-04-13	0	13.30	12.92	14.30	-	-	0	0	-	10.50	10.20	11.29	-	-	0	-	0.00%
2023-04-12	0	13.30	12.90	13.68	-	-	0	0	-	10.50	10.18	10.80	-	-	0	-	0.00%
2023-04-11	0	13.30	13.02	14.20	13.28	13.40	5,000	66,560	13.312	10.50	10.28	11.21	10.48	10.58	6,334	10.508	3.58%
2023-04-06	0	12.84	12.84	13.98	12.80	12.80	2,000	25,600	12.800	10.14	10.14	11.04	10.10	10.10	2,534	10.104	-5.59%
2023-04-04	0	13.60	12.80	14.40	-	-	0	0	-	10.74	10.10	11.37	-	-	0	-	0.00%
2023-04-03	0	13.60	13.60	14.40	-	-	0	0	-	10.74	10.74	11.37	-	-	0	-	0.59%
2023-03-31	0	13.52	13.52	14.00	13.50	13.90	7,000	96,120	13.731	10.67	10.67	11.05	10.66	10.97	8,868	10.839	0.00%
2023-03-30	0	13.52	13.00	13.52	-	-	0	0	-	10.67	10.26	10.67	-	-	0	-	-0.29%
2023-03-29	0	13.56	12.90	13.68	-	-	0	0	-	10.70	10.18	10.80	-	-	0	-	0.00%
2023-03-28	0	13.56	13.36	13.56	13.56	13.56	1,000	13,560	13.560	10.70	10.55	10.70	10.70	10.70	1,267	10.703	0.44%
2023-03-27	0	13.50	13.42	13.50	13.10	13.50	15,000	197,300	13.153	10.66	10.59	10.66	10.34	10.66	19,003	10.382	-2.17%
2023-03-24	0	13.80	13.10	13.84	13.80	13.80	1,000	13,800	13.800	10.89	10.34	10.92	10.89	10.89	1,267	10.893	0.00%
2023-03-23	0	13.80	13.50	14.10	-	-	0	0	-	10.89	10.66	11.13	-	-	0	-	0.00%
2023-03-22	0	13.80	13.80	14.00	13.70	14.00	11,000	152,100	13.827	10.89	10.89	11.05	10.81	11.05	13,936	10.914	0.00%
2023-03-21	0	13.80	13.70	13.88	13.80	13.80	5,000	69,000	13.800	10.89	10.81	10.96	10.89	10.89	6,334	10.893	-1.29%
2023-03-20	0	13.98	13.84	13.98	-	-	0	0	-	11.04	10.92	11.04	-	-	0	-	0.00%
2023-03-17	0	13.98	13.98	14.60	13.96	14.00	6,000	83,880	13.980	11.04	11.04	11.52	11.02	11.05	7,601	11.035	-2.24%
2023-03-16	0	14.30	14.08	14.40	-	-	0	0	-	11.29	11.11	11.37	-	-	0	-	0.00%
2023-03-15	0	14.30	14.10	14.42	-	-	0	0	-	11.29	11.13	11.38	-	-	0	-	0.00%
2023-03-14	0	14.30	14.10	15.40	13.92	14.64	5,000	71,460	14.292	11.29	11.13	12.16	10.99	11.56	6,334	11.281	-0.56%
2023-03-13	0	14.38	14.22	14.38	14.30	14.38	9,000	129,100	14.344	11.35	11.22	11.35	11.29	11.35	11,402	11.323	1.99%
2023-03-10	0	14.10	14.10	14.38	-	-	0	0	-	11.13	11.13	11.35	-	-	0	-	0.00%
2023-03-09	0	14.10	14.00	14.30	14.10	14.12	5,000	70,560	14.112	11.13	11.05	11.29	11.13	11.15	6,334	11.139	-1.40%
2023-03-08	0	14.30	14.26	14.32	-	-	0	0	-	11.29	11.26	11.30	-	-	0	-	0.00%
2023-03-07	0	14.30	14.22	14.30	14.30	14.30	1,000	14,300	14.300	11.29	11.22	11.29	11.29	11.29	1,267	11.288	1.42%
2023-03-06	0	14.10	14.10	14.56	14.10	14.10	4,000	56,400	14.100	11.13	11.13	11.49	11.13	11.13	5,068	11.130	-1.40%
2023-03-03	0	14.30	14.30	14.32	14.30	14.30	5,000	71,500	14.300	11.29	11.29	11.30	11.29	11.29	6,334	11.288	0.56%
2023-03-02	0	14.22	14.22	14.38	13.88	14.40	34,000	480,260	14.125	11.22	11.22	11.35	10.96	11.37	43,074	11.150	1.28%
2023-03-01	0	14.04	14.00	14.18	13.80	14.04	13,000	181,220	13.940	11.08	11.05	11.19	10.89	11.08	16,469	11.003	0.14%
2023-02-28	0	14.02	14.02	14.28	13.78	14.50	61,000	849,260	13.922	11.07	11.07	11.27	10.88	11.45	77,279	10.989	-6.41%
2023-02-27	0	14.98	14.74	15.00	14.98	15.20	4,000	60,580	15.145	11.82	11.63	11.84	11.82	12.00	5,068	11.955	-6.38%
2023-02-24	0	16.00	-	16.00	-	-	0	0	-	12.63	-	12.63	-	-	0	-	0.00%
2023-02-23	0	16.00	-	16.00	-	-	0	0	-	12.63	-	12.63	-	-	0	-	-0.99%
2023-02-22	0	16.16	-	16.16	-	-	0	0	-	12.76	-	12.76	-	-	0	-	0.00%
2023-02-21	0	16.16	-	16.12	-	-	0	0	-	12.76	-	12.72	-	-	0	-	-0.37%
2023-02-20	0	16.22	15.80	16.24	-	-	0	0	-	12.80	12.47	12.82	-	-	0	-	-0.12%
2023-02-17	0	16.24	-	16.64	-	-	0	0	-	12.82	-	13.13	-	-	0	-	0.00%
2023-02-16	0	16.24	16.10	16.26	-	-	0	0	-	12.82	12.71	12.83	-	-	0	-	-1.58%
2023-02-15	0	16.50	-	16.50	-	-	0	0	-	13.02	-	13.02	-	-	0	-	2.48%
2023-02-14	0	16.10	16.10	16.24	-	-	0	0	-	12.71	12.71	12.82	-	-	0	-	0.37%
2023-02-13	0	16.04	16.04	16.48	-	-	0	0	-	12.66	12.66	13.01	-	-	0	-	0.25%
2023-02-10	0	16.00	-	16.50	16.00	16.00	2,000	32,000	16.000	12.63	-	13.02	12.63	12.63	2,534	12.629	0.00%
2023-02-09	0	16.00	15.96	16.60	16.00	16.02	2,000	32,020	16.010	12.63	12.60	13.10	12.63	12.65	2,534	12.637	2.70%
2023-02-08	0	15.58	-	15.58	-	-	0	0	-	12.30	-	12.30	-	-	0	-	0.00%
2023-02-07	0	15.58	-	15.62	-	-	0	0	-	12.30	-	12.33	-	-	0	-	0.00%
2023-02-06	0	15.58	-	15.62	-	-	0	0	-	12.30	-	12.33	-	-	0	-	0.00%
2023-02-03	0	15.58	-	15.62	-	-	0	0	-	12.30	-	12.33	-	-	0	-	0.00%
2023-02-02	0	15.58	15.20	15.58	-	-	0	0	-	12.30	12.00	12.30	-	-	0	-	-0.13%
2023-02-01	0	15.60	15.10	17.00	-	-	0	0	-	12.31	11.92	13.42	-	-	0	-	0.00%
2023-01-31	0	15.60	15.10	15.60	-	-	0	0	-	12.31	11.92	12.31	-	-	0	-	-0.13%
2023-01-30	0	15.62	15.10	17.00	-	-	0	0	-	12.33	11.92	13.42	-	-	0	-	0.00%
2023-01-27	0	15.62	15.10	15.62	15.62	15.62	1,000	15,620	15.620	12.33	11.92	12.33	12.33	12.33	1,267	12.330	0.13%
2023-01-26	0	15.60	14.42	15.60	-	-	0	0	-	12.31	11.38	12.31	-	-	0	-	0.00%
2023-01-20	0	15.60	15.60	16.70	15.60	15.60	1,000	15,600	15.600	12.31	12.31	13.18	12.31	12.31	1,267	12.314	3.31%
2023-01-19	0	15.10	15.10	15.60	-	-	0	0	-	11.92	11.92	12.31	-	-	0	-	0.00%
2023-01-18	0	15.10	15.10	15.60	-	-	0	0	-	11.92	11.92	12.31	-	-	0	-	0.00%
2023-01-17	0	15.10	15.10	15.60	-	-	0	0	-	11.92	11.92	12.31	-	-	0	-	0.00%
2023-01-16	0	15.10	15.10	15.60	-	-	0	0	-	11.92	11.92	12.31	-	-	0	-	0.00%
2023-01-13	0	15.10	15.00	15.60	-	-	0	0	-	11.92	11.84	12.31	-	-	0	-	0.00%
2023-01-12	0	15.10	15.00	15.50	-	-	0	0	-	11.92	11.84	12.23	-	-	0	-	0.00%
2023-01-11	0	15.10	15.10	15.50	15.00	15.10	10,592	159,272	15.037	11.92	11.92	12.23	11.84	11.92	13,419	11.869	-0.13%
2023-01-10	0	15.12	15.12	15.50	-	-	0	0	-	11.93	11.93	12.23	-	-	0	-	0.13%
2023-01-09	0	15.10	14.70	15.50	-	-	0	0	-	11.92	11.60	12.23	-	-	0	-	0.00%
2023-01-06	0	15.10	14.84	15.50	15.10	15.10	1,000	15,100	15.100	11.92	11.71	12.23	11.92	11.92	1,267	11.919	0.00%
2023-01-05	0	15.10	14.82	15.50	14.82	15.10	12,000	180,920	15.077	11.92	11.70	12.23	11.70	11.92	15,203	11.901	1.89%
2023-01-04	0	14.82	14.82	15.10	14.50	14.80	13,000	191,780	14.752	11.70	11.70	11.92	11.45	11.68	16,469	11.645	5.11%
2023-01-03	0	14.10	14.10	15.60	-	-	0	0	-	11.13	11.13	12.31	-	-	0	-	0.00%
2022-12-30	0	14.10	13.28	15.60	-	-	0	0	-	11.13	10.48	12.31	-	-	0	-	0.00%
2022-12-29	0	14.10	13.20	14.50	-	-	0	0	-	11.13	10.42	11.45	-	-	0	-	0.00%
2022-12-28	0	14.10	14.00	15.60	13.80	14.10	6,000	84,260	14.043	11.13	11.05	12.31	10.89	11.13	7,601	11.085	0.14%
2022-12-23	0	14.08	13.38	15.60	-	-	0	0	-	11.11	10.56	12.31	-	-	0	-	0.00%
2022-12-22	0	14.08	13.20	15.60	-	-	0	0	-	11.11	10.42	12.31	-	-	0	-	0.00%
2022-12-21	0	14.08	13.68	15.60	14.08	14.08	5,000	70,400	14.080	11.11	10.80	12.31	11.11	11.11	6,334	11.114	0.00%
2022-12-20	0	14.08	13.22	14.08	-	-	0	0	-	11.11	10.44	11.11	-	-	0	-	0.00%
2022-12-19	0	14.08	13.50	15.60	-	-	0	0	-	11.11	10.66	12.31	-	-	0	-	0.00%
2022-12-16	0	14.08	13.50	14.12	-	-	0	0	-	11.11	10.66	11.15	-	-	0	-	0.00%
2022-12-15	0	14.08	13.62	14.10	14.08	14.08	2,000	28,160	14.080	11.11	10.75	11.13	11.11	11.11	2,534	11.114	0.57%
2022-12-14	0	14.00	13.20	14.10	-	-	0	0	-	11.05	10.42	11.13	-	-	0	-	0.00%
2022-12-13	0	14.00	12.92	14.00	13.88	14.00	5,000	69,880	13.976	11.05	10.20	11.05	10.96	11.05	6,334	11.032	0.86%
2022-12-12	0	13.88	13.20	13.88	13.50	13.88	4,000	55,100	13.775	10.96	10.42	10.96	10.66	10.96	5,068	10.873	5.15%
2022-12-09	0	13.20	13.00	13.50	-	-	0	0	-	10.42	10.26	10.66	-	-	0	-	0.00%
2022-12-08	0	13.20	13.00	13.84	-	-	0	0	-	10.42	10.26	10.92	-	-	0	-	0.00%
2022-12-07	0	13.20	12.80	13.84	-	-	0	0	-	10.42	10.10	10.92	-	-	0	-	0.00%
2022-12-06	0	13.20	12.80	13.80	-	-	0	0	-	10.42	10.10	10.89	-	-	0	-	0.00%
2022-12-05	0	13.20	12.94	13.80	12.70	13.20	15,000	193,680	12.912	10.42	10.21	10.89	10.02	10.42	19,003	10.192	3.94%
2022-12-02	0	12.70	12.70	13.18	12.60	12.62	12,260	154,470	12.600	10.02	10.02	10.40	9.946	9.962	15,532	9.9453	0.00%
2022-12-01	0	12.70	12.70	13.18	-	-	0	0	-	10.02	10.02	10.40	-	-	0	-	0.00%
2022-11-30	0	12.70	12.70	13.08	-	-	0	0	-	10.02	10.02	10.32	-	-	0	-	0.00%
2022-11-29	0	12.70	12.70	13.80	12.70	12.80	4,000	51,100	12.775	10.02	10.02	10.89	10.02	10.10	5,068	10.084	0.16%
2022-11-28	0	12.68	12.68	13.20	12.68	12.72	10,000	127,000	12.700	10.01	10.01	10.42	10.01	10.04	12,669	10.025	-0.78%
2022-11-25	0	12.78	12.72	13.40	12.74	12.78	14,000	178,560	12.754	10.09	10.04	10.58	10.06	10.09	17,736	10.068	0.63%
2022-11-24	0	12.70	12.66	13.10	12.70	13.00	14,000	180,800	12.914	10.02	9.993	10.34	10.02	10.26	17,736	10.194	-0.78%
2022-11-23	0	12.80	12.68	13.00	12.70	12.80	47,000	597,440	12.711	10.10	10.01	10.26	10.02	10.10	59,543	10.034	0.47%
2022-11-22	0	12.74	12.72	13.22	12.74	13.00	62,000	790,140	12.744	10.06	10.04	10.44	10.06	10.26	78,546	10.060	0.00%
2022-11-21	0	12.74	12.74	13.26	12.74	12.74	6,000	76,440	12.740	10.06	10.06	10.47	10.06	10.06	7,601	10.056	0.16%
2022-11-18	0	12.72	12.70	13.26	12.72	13.26	2,000	25,980	12.990	10.04	10.02	10.47	10.04	10.47	2,534	10.254	-1.24%
2022-11-17	0	12.88	12.88	13.28	12.88	13.30	20,000	265,180	13.259	10.17	10.17	10.48	10.17	10.50	25,338	10.466	-0.92%
2022-11-16	0	13.00	12.80	13.30	-	-	0	0	-	10.26	10.10	10.50	-	-	0	-	0.00%
2022-11-15	0	13.00	13.00	-	13.00	13.00	7,400	96,142	12.992	10.26	10.26	-	10.26	10.26	9,375	10.255	0.15%
2022-11-14	0	12.98	12.70	-	12.98	12.98	1,000	12,980	12.980	10.25	10.02	-	10.25	10.25	1,267	10.246	0.00%
2022-11-11	0	12.98	12.72	13.50	-	-	0	0	-	10.25	10.04	10.66	-	-	0	-	0.00%
2022-11-10	0	12.98	12.60	-	-	-	0	0	-	10.25	9.946	-	-	-	0	-	0.00%
2022-11-09	0	12.98	12.72	12.98	12.98	12.98	1,000	12,980	12.980	10.25	10.04	10.25	10.25	10.25	1,267	10.246	1.56%
2022-11-08	0	12.78	12.60	13.12	12.78	13.10	4,000	52,080	13.020	10.09	9.946	10.36	10.09	10.34	5,068	10.277	-0.31%
2022-11-07	0	12.82	12.82	13.10	12.80	13.10	12,000	156,900	13.075	10.12	10.12	10.34	10.10	10.34	15,203	10.321	0.63%
2022-11-04	0	12.74	12.70	13.20	-	-	0	0	-	10.06	10.02	10.42	-	-	0	-	0.00%
2022-11-03	0	12.74	12.50	14.00	-	-	0	0	-	10.06	9.867	11.05	-	-	0	-	0.00%
2022-11-02	0	12.74	12.74	13.20	12.74	12.74	5,000	63,700	12.740	10.06	10.06	10.42	10.06	10.06	6,334	10.056	0.31%
2022-11-01	0	12.70	12.70	13.00	12.50	12.88	2,000	25,380	12.690	10.02	10.02	10.26	9.867	10.17	2,534	10.017	0.00%
2022-10-31	0	12.70	12.50	13.00	-	-	0	0	-	10.02	9.867	10.26	-	-	0	-	0.00%
2022-10-28	0	12.70	12.60	13.20	-	-	0	0	-	10.02	9.946	10.42	-	-	0	-	0.00%
2022-10-27	0	12.70	12.52	14.00	-	-	0	0	-	10.02	9.883	11.05	-	-	0	-	0.00%
2022-10-26	0	12.70	12.70	13.20	12.50	12.70	25,000	316,700	12.668	10.02	10.02	10.42	9.867	10.02	31,672	9.9994	-0.47%
2022-10-25	0	12.76	12.60	13.70	12.76	12.76	2,000	25,520	12.760	10.07	9.946	10.81	10.07	10.07	2,534	10.072	-0.31%
2022-10-24	0	12.80	12.74	12.90	12.80	12.90	23,000	295,400	12.843	10.10	10.06	10.18	10.10	10.18	29,138	10.138	-3.76%
2022-10-21	0	13.30	12.90	13.50	-	-	0	0	-	10.50	10.18	10.66	-	-	0	-	0.00%
2022-10-20	0	13.30	12.90	13.48	-	-	0	0	-	10.50	10.18	10.64	-	-	0	-	0.00%
2022-10-19	0	13.30	13.00	13.38	13.10	13.30	3,000	39,500	13.167	10.50	10.26	10.56	10.34	10.50	3,801	10.393	2.31%
2022-10-18	0	13.00	13.00	13.30	12.50	13.00	22,000	285,300	12.968	10.26	10.26	10.50	9.867	10.26	27,871	10.236	-5.80%
2022-10-17	0	13.80	13.00	14.20	-	-	0	0	-	10.89	10.26	11.21	-	-	0	-	0.00%
2022-10-14	0	13.80	13.50	14.20	-	-	0	0	-	10.89	10.66	11.21	-	-	0	-	0.00%
2022-10-13	0	13.80	13.80	13.90	13.80	13.80	20,000	276,000	13.800	10.89	10.89	10.97	10.89	10.89	25,338	10.893	-0.72%
2022-10-12	0	13.90	12.80	-	-	-	0	0	-	10.97	10.10	-	-	-	0	-	0.00%
2022-10-11	0	13.90	13.90	14.30	13.90	14.00	17,000	236,800	13.929	10.97	10.97	11.29	10.97	11.05	21,537	10.995	-0.71%
2022-10-10	0	14.00	14.00	14.18	13.96	14.00	9,000	125,800	13.978	11.05	11.05	11.19	11.02	11.05	11,402	11.033	-1.41%
2022-10-07	0	14.20	14.20	14.98	-	-	0	0	-	11.21	11.21	11.82	-	-	0	-	0.00%
2022-10-06	0	14.20	14.00	14.98	-	-	0	0	-	11.21	11.05	11.82	-	-	0	-	0.00%
2022-10-05	0	14.20	14.00	15.18	-	-	0	0	-	11.21	11.05	11.98	-	-	0	-	0.00%
2022-10-03	0	14.20	13.86	15.00	-	-	0	0	-	11.21	10.94	11.84	-	-	0	-	0.00%
2022-09-30	0	14.20	14.20	14.48	-	-	0	0	-	11.21	11.21	11.43	-	-	0	-	1.43%
2022-09-29	0	14.00	14.00	14.48	14.00	14.00	6,000	84,000	14.000	11.05	11.05	11.43	11.05	11.05	7,601	11.051	0.00%
2022-09-28	0	14.00	14.00	14.50	14.00	14.00	2,000	28,000	14.000	11.05	11.05	11.45	11.05	11.05	2,534	11.051	0.00%
2022-09-27	0	14.00	14.00	16.00	14.00	14.00	14,000	196,000	14.000	11.05	11.05	12.63	11.05	11.05	17,736	11.051	-1.55%
2022-09-26	0	14.22	14.10	14.80	14.00	14.22	23,000	322,940	14.041	11.22	11.13	11.68	11.05	11.22	29,138	11.083	-0.84%
2022-09-23	0	14.34	14.34	15.00	-	-	0	0	-	11.32	11.32	11.84	-	-	0	-	0.00%
2022-09-22	0	14.34	14.34	15.98	-	-	0	0	-	11.32	11.32	12.61	-	-	0	-	0.14%
2022-09-21	0	14.32	14.30	15.90	14.30	14.32	7,000	100,120	14.303	11.30	11.29	12.55	11.29	11.30	8,868	11.290	0.85%
2022-09-20	0	14.20	14.00	15.90	-	-	0	0	-	11.21	11.05	12.55	-	-	0	-	0.00%
2022-09-19	0	14.20	14.20	14.76	14.00	14.80	2,000	28,800	14.400	11.21	11.21	11.65	11.05	11.68	2,534	11.367	-3.40%
2022-09-16	0	14.70	14.70	15.10	14.60	14.60	1,000	14,600	14.600	11.60	11.60	11.92	11.52	11.52	1,267	11.524	-2.00%
2022-09-15	0	15.00	14.86	15.00	-	-	0	0	-	11.84	11.73	11.84	-	-	0	-	0.00%
2022-09-14	0	15.00	14.82	-	14.80	15.00	13,000	194,600	14.969	11.84	11.70	-	11.68	11.84	16,469	11.816	-0.13%
2022-09-13	0	15.02	15.02	-	14.80	15.10	55,000	824,040	14.983	11.86	11.86	-	11.68	11.92	69,678	11.826	0.13%
2022-09-09	0	15.00	14.80	-	-	-	0	0	-	11.84	11.68	-	-	-	0	-	0.00%
2022-09-08	0	15.00	14.80	15.00	14.80	15.00	20,000	299,800	14.990	11.84	11.68	11.84	11.68	11.84	25,338	11.832	-1.32%
2022-09-07	0	15.20	15.10	15.44	15.20	15.20	6,000	91,200	15.200	12.00	11.92	12.19	12.00	12.00	7,601	11.998	-0.13%
2022-09-06	0	15.22	15.22	15.60	12.86	15.50	33,000	499,700	15.142	12.01	12.01	12.31	10.15	12.23	41,807	11.953	-4.40%
2022-09-05	0	15.92	15.66	15.92	-	-	0	0	-	12.57	12.36	12.57	-	-	0	-	-0.50%
2022-09-02	0	16.00	15.40	16.00	-	-	0	0	-	12.63	12.16	12.63	-	-	0	-	0.00%
2022-09-01	0	16.00	15.50	16.30	-	-	0	0	-	12.63	12.23	12.87	-	-	0	-	0.00%
2022-08-31	0	16.00	15.48	16.00	-	-	0	0	-	12.63	12.22	12.63	-	-	0	-	0.00%
2022-08-30	0	16.00	16.00	16.30	-	-	0	0	-	12.63	12.63	12.87	-	-	0	-	0.00%
2022-08-29	0	16.00	15.60	16.30	-	-	0	0	-	12.63	12.31	12.87	-	-	0	-	0.00%
2022-08-26	0	16.00	-	16.30	-	-	0	0	-	12.63	-	12.87	-	-	0	-	0.00%
2022-08-25	0	16.00	14.52	16.68	-	-	0	0	-	12.63	11.46	13.17	-	-	0	-	0.00%
2022-08-24	0	16.00	15.98	16.30	13.28	16.36	8,000	125,440	15.680	12.63	12.61	12.87	10.48	12.91	10,135	12.377	-0.74%
2022-08-23	0	16.12	16.02	16.48	-	-	0	0	-	12.72	12.65	13.01	-	-	0	-	0.00%
2022-08-22	0	16.12	16.12	16.30	16.12	16.30	7,000	113,540	16.220	12.72	12.72	12.87	12.72	12.87	8,868	12.803	-0.37%
2022-08-19	0	16.18	16.16	16.88	-	-	0	0	-	12.77	12.76	13.32	-	-	0	-	0.00%
2022-08-18	0	16.18	16.22	16.38	16.18	16.20	8,000	129,580	16.198	12.77	12.80	12.93	12.77	12.79	10,135	12.785	0.00%
2022-08-17	0	16.18	16.18	16.38	16.16	16.20	7,000	113,180	16.169	12.77	12.77	12.93	12.76	12.79	8,868	12.763	0.25%
2022-08-16	0	16.14	16.14	16.88	16.14	16.22	4,000	64,680	16.170	12.74	12.74	13.32	12.74	12.80	5,068	12.764	-0.25%
2022-08-15	0	16.18	16.08	16.38	-	-	0	0	-	12.77	12.69	12.93	-	-	0	-	0.00%
2022-08-12	0	16.18	16.08	16.20	16.00	16.30	28,000	450,960	16.106	12.77	12.69	12.79	12.63	12.87	35,473	12.713	-1.82%
2022-08-11	0	16.48	16.28	16.68	16.48	16.48	1,000	16,480	16.480	13.01	12.85	13.17	13.01	13.01	1,267	13.008	-2.49%
2022-08-10	0	16.90	16.70	17.00	-	-	0	0	-	13.34	13.18	13.42	-	-	0	-	0.00%
2022-08-09	0	16.90	16.10	18.00	-	-	0	0	-	13.34	12.71	14.21	-	-	0	-	0.00%
2022-08-08	0	16.90	16.10	17.10	-	-	0	0	-	13.34	12.71	13.50	-	-	0	-	0.00%
2022-08-05	0	16.90	-	17.40	-	-	0	0	-	13.34	-	13.73	-	-	0	-	0.00%
2022-08-04	0	16.90	16.48	17.90	-	-	0	0	-	13.34	13.01	14.13	-	-	0	-	0.00%
2022-08-03	0	16.90	16.50	16.90	-	-	0	0	-	13.34	13.02	13.34	-	-	0	-	0.00%
2022-08-02	0	16.90	16.50	16.90	-	-	0	0	-	13.34	13.02	13.34	-	-	0	-	0.00%
2022-08-01	0	16.90	16.54	16.98	16.90	16.98	12,000	203,600	16.967	13.34	13.06	13.40	13.34	13.40	15,203	13.393	0.00%
2022-07-29	0	16.90	16.00	16.90	16.94	16.94	11,000	186,340	16.940	13.34	12.63	13.34	13.37	13.37	13,936	13.371	-0.24%
2022-07-28	0	16.94	16.18	16.94	16.92	16.94	2,000	33,860	16.930	13.37	12.77	13.37	13.36	13.37	2,534	13.364	2.05%
2022-07-27	0	16.60	15.56	16.94	-	-	0	0	-	13.10	12.28	13.37	-	-	0	-	0.00%
2022-07-26	0	16.60	16.16	16.98	-	-	0	0	-	13.10	12.76	13.40	-	-	0	-	0.00%
2022-07-25	0	16.60	16.40	16.94	-	-	0	0	-	13.10	12.95	13.37	-	-	0	-	0.00%
2022-07-22	0	16.60	16.46	16.94	-	-	0	0	-	13.10	12.99	13.37	-	-	0	-	0.00%
2022-07-21	0	16.60	16.46	16.96	-	-	0	0	-	13.10	12.99	13.39	-	-	0	-	0.00%
2022-07-20	0	16.60	16.42	16.96	16.60	16.60	1,000	16,600	16.600	13.10	12.96	13.39	13.10	13.10	1,267	13.103	0.00%
2022-07-19	0	16.60	16.46	16.66	-	-	90	1,472	16.356	13.10	12.99	13.15	-	-	114	12.910	0.00%
2022-07-18	0	16.60	16.42	16.98	-	-	0	0	-	13.10	12.96	13.40	-	-	0	-	0.00%
2022-07-15	0	16.60	16.54	16.98	-	-	0	0	-	13.10	13.06	13.40	-	-	0	-	0.00%
2022-07-14	0	16.60	16.54	16.88	16.50	16.70	41,000	678,900	16.559	13.10	13.06	13.32	13.02	13.18	51,942	13.070	0.85%
2022-07-13	0	16.46	16.34	16.98	-	-	0	0	-	12.99	12.90	13.40	-	-	0	-	0.00%
2022-07-12	0	16.46	16.34	16.98	-	-	0	0	-	12.99	12.90	13.40	-	-	0	-	0.00%
2022-07-11	0	16.46	16.36	16.98	-	-	0	0	-	12.99	12.91	13.40	-	-	0	-	0.00%
2022-07-08	0	16.46	16.32	16.98	-	-	0	0	-	12.99	12.88	13.40	-	-	0	-	0.00%
2022-07-07	0	16.46	16.22	16.98	-	-	0	0	-	12.99	12.80	13.40	-	-	0	-	0.00%
2022-07-06	0	16.46	16.36	16.98	-	-	0	0	-	12.99	12.91	13.40	-	-	0	-	0.00%
2022-07-05	0	16.46	16.16	16.54	-	-	0	0	-	12.99	12.76	13.06	-	-	0	-	0.00%
2022-07-04	0	16.46	16.38	16.48	16.00	16.46	4,000	64,460	16.115	12.99	12.93	13.01	12.63	12.99	5,068	12.720	-2.02%
2022-06-30	0	16.80	16.22	16.86	-	-	0	0	-	13.26	12.80	13.31	-	-	0	-	0.00%
2022-06-29	0	16.80	16.38	16.80	-	-	0	0	-	13.26	12.93	13.26	-	-	0	-	0.00%
2022-06-28	0	16.80	16.32	16.98	-	-	0	0	-	13.26	12.88	13.40	-	-	0	-	0.00%
2022-06-27	0	16.80	16.12	16.88	16.50	16.80	5,000	83,400	16.680	13.26	12.72	13.32	13.02	13.26	6,334	13.166	1.82%
2022-06-24	0	16.50	15.92	16.68	-	-	0	0	-	13.02	12.57	13.17	-	-	0	-	0.00%
2022-06-23	0	16.50	15.52	16.78	-	-	0	0	-	13.02	12.25	13.25	-	-	0	-	0.00%
2022-06-22	0	16.50	16.50	16.78	16.50	16.52	6,000	99,020	16.503	13.02	13.02	13.25	13.02	13.04	7,601	13.027	-1.79%
2022-06-21	0	16.80	16.76	17.30	-	-	0	0	-	13.26	13.23	13.66	-	-	0	-	0.00%
2022-06-20	0	16.80	16.80	17.30	-	-	0	0	-	13.26	13.26	13.66	-	-	0	-	0.00%
2022-06-17	0	16.80	16.60	17.20	-	-	1,000	16,800	16.800	13.26	13.10	13.58	-	-	1,267	13.261	0.00%
2022-06-16	0	16.80	16.58	17.08	-	-	0	0	-	13.26	13.09	13.48	-	-	0	-	0.00%
2022-06-15	0	16.80	16.58	17.00	-	-	0	0	-	13.26	13.09	13.42	-	-	0	-	0.00%
2022-06-14	0	16.80	16.60	16.80	-	-	0	0	-	13.26	13.10	13.26	-	-	0	-	0.00%
2022-06-13	0	16.80	16.36	17.30	-	-	0	0	-	13.26	12.91	13.66	-	-	0	-	0.00%
2022-06-10	0	16.80	16.50	17.20	-	-	0	0	-	13.26	13.02	13.58	-	-	0	-	0.00%
2022-06-09	0	16.80	16.80	17.20	-	-	0	0	-	13.26	13.26	13.58	-	-	0	-	0.60%
2022-06-08	0	16.70	16.50	17.00	-	-	0	0	-	13.18	13.02	13.42	-	-	0	-	0.97%
2022-06-07	0	17.00	16.84	17.88	17.20	17.20	1,000	17,200	17.200	13.06	12.93	13.73	13.21	13.21	1,302	13.209	0.00%
2022-06-06	0	17.00	16.98	17.20	16.98	17.00	15,000	254,980	16.999	13.06	13.04	13.21	13.04	13.06	19,532	13.055	-0.93%
2022-06-02	0	17.16	16.76	17.88	-	-	0	0	-	13.18	12.87	13.73	-	-	0	-	0.00%
2022-06-01	0	17.16	16.90	17.16	17.16	17.16	3,000	51,480	17.160	13.18	12.98	13.18	13.18	13.18	3,906	13.179	1.90%
2022-05-31	0	16.84	16.84	17.10	16.84	16.86	4,000	67,380	16.845	12.93	12.93	13.13	12.93	12.95	5,208	12.937	-0.36%
2022-05-30	0	16.90	16.88	17.00	16.88	16.90	5,000	84,480	16.896	12.98	12.96	13.06	12.96	12.98	6,511	12.976	-0.35%
2022-05-27	0	16.96	16.96	17.00	-	-	0	0	-	13.03	13.03	13.06	-	-	0	-	0.47%
2022-05-26	0	16.88	16.80	16.88	16.56	16.90	29,000	482,680	16.644	12.96	12.90	12.96	12.72	12.98	37,761	12.782	-0.71%
2022-05-25	0	17.00	16.90	17.00	17.00	17.00	13,000	221,000	17.000	13.06	12.98	13.06	13.06	13.06	16,927	13.056	-0.58%
2022-05-24	0	17.10	16.84	17.40	16.80	17.10	4,000	68,080	17.020	13.13	12.93	13.36	12.90	13.13	5,208	13.071	0.00%
2022-05-23	0	17.10	17.00	17.48	16.60	17.10	4,000	67,300	16.825	13.13	13.06	13.42	12.75	13.13	5,208	12.921	-1.72%
2022-05-20	0	17.40	17.22	17.50	17.20	17.50	3,000	52,100	17.367	13.36	13.22	13.44	13.21	13.44	3,906	13.337	1.16%
2022-05-19	0	17.20	17.00	17.22	17.00	17.20	7,000	119,800	17.114	13.21	13.06	13.22	13.06	13.21	9,115	13.144	-1.71%
2022-05-18	0	17.50	17.50	17.58	17.50	17.50	2,920	51,008	17.468	13.44	13.44	13.50	13.44	13.44	3,802	13.416	0.00%
2022-05-17	0	17.50	17.40	17.50	17.50	17.60	4,000	70,100	17.525	13.44	13.36	13.44	13.44	13.52	5,208	13.459	0.11%
2022-05-16	0	17.48	17.48	17.58	17.36	17.48	5,000	87,280	17.456	13.42	13.42	13.50	13.33	13.42	6,511	13.406	0.00%
2022-05-13	0	17.48	17.42	17.68	17.48	17.48	1,000	17,480	17.480	13.42	13.38	13.58	13.42	13.42	1,302	13.424	0.81%
2022-05-12	0	17.34	17.32	17.58	17.34	17.34	1,000	17,340	17.340	13.32	13.30	13.50	13.32	13.32	1,302	13.317	-2.03%
2022-05-11	0	17.70	17.48	17.70	-	-	0	0	-	13.59	13.42	13.59	-	-	0	-	0.00%
2022-05-10	0	17.70	17.12	17.70	-	-	0	0	-	13.59	13.15	13.59	-	-	0	-	0.00%
2022-05-06	0	17.70	17.06	18.48	17.70	17.70	3,000	53,100	17.700	13.59	13.10	14.19	13.59	13.59	3,906	13.593	0.00%
2022-05-05	0	17.70	17.70	18.30	17.40	17.70	9,000	157,800	17.533	13.59	13.59	14.05	13.36	13.59	11,719	13.465	-0.56%
2022-05-04	0	17.80	17.52	18.00	17.80	17.90	5,000	89,300	17.860	13.67	13.46	13.82	13.67	13.75	6,511	13.716	0.56%
2022-05-03	0	17.70	17.60	18.48	17.70	17.70	3,000	53,100	17.700	13.59	13.52	14.19	13.59	13.59	3,906	13.593	1.72%
2022-04-29	0	17.40	17.30	18.50	-	-	0	0	-	13.36	13.29	14.21	-	-	0	-	0.00%
2022-04-28	0	17.40	17.30	17.70	-	-	0	0	-	13.36	13.29	13.59	-	-	0	-	0.00%
2022-04-27	0	17.40	17.40	17.70	-	-	0	0	-	13.36	13.36	13.59	-	-	0	-	0.00%
2022-04-26	0	17.40	17.40	17.70	17.40	17.40	2,000	34,800	17.400	13.36	13.36	13.59	13.36	13.36	2,604	13.363	-1.14%
2022-04-25	0	17.60	17.50	17.70	17.32	17.70	82,000	1,436,000	17.512	13.52	13.44	13.59	13.30	13.59	106,773	13.449	-0.56%
2022-04-22	0	17.70	17.70	18.50	-	-	0	0	-	13.59	13.59	14.21	-	-	0	-	0.00%
2022-04-21	0	17.70	17.70	18.00	17.70	17.70	2,000	35,400	17.700	13.59	13.59	13.82	13.59	13.59	2,604	13.593	0.00%
2022-04-20	0	17.70	17.70	18.20	17.70	17.70	5,000	88,500	17.700	13.59	13.59	13.98	13.59	13.59	6,511	13.593	0.00%
2022-04-19	0	17.70	17.70	19.50	17.70	17.70	12,000	212,400	17.700	13.59	13.59	14.98	13.59	13.59	15,625	13.593	0.00%
2022-04-14	0	17.70	17.70	18.42	-	-	0	0	-	13.59	13.59	14.15	-	-	0	-	0.00%
2022-04-13	0	17.70	17.50	18.50	17.70	17.70	3,000	53,100	17.700	13.59	13.44	14.21	13.59	13.59	3,906	13.593	1.84%
2022-04-12	0	17.38	17.02	17.72	17.70	17.72	7,000	123,980	17.711	13.35	13.07	13.61	13.59	13.61	9,115	13.602	-1.92%
2022-04-11	0	17.72	17.50	18.00	-	-	0	0	-	13.61	13.44	13.82	-	-	0	-	0.00%
2022-04-08	0	17.72	17.72	18.00	-	-	0	0	-	13.61	13.61	13.82	-	-	0	-	0.00%
2022-04-07	0	17.72	17.72	18.00	-	-	0	0	-	13.61	13.61	13.82	-	-	0	-	0.00%
2022-04-06	0	17.72	17.70	18.48	-	-	0	0	-	13.61	13.59	14.19	-	-	0	-	0.00%
2022-04-04	0	17.72	17.70	19.50	-	-	0	0	-	13.61	13.59	14.98	-	-	0	-	0.00%
2022-04-01	0	17.72	17.72	19.00	17.72	17.72	3,000	53,160	17.720	13.61	13.61	14.59	13.61	13.61	3,906	13.609	-0.23%
2022-03-31	0	17.76	17.76	19.30	-	-	0	0	-	13.64	13.64	14.82	-	-	0	-	0.34%
2022-03-30	0	17.70	17.70	18.20	17.64	19.48	2,000	37,120	18.560	13.59	13.59	13.98	13.55	14.96	2,604	14.254	-0.56%
2022-03-29	0	17.80	17.62	18.20	-	-	0	0	-	13.67	13.53	13.98	-	-	0	-	0.00%
2022-03-28	0	17.80	17.70	18.00	17.60	17.80	6,000	106,400	17.733	13.67	13.59	13.82	13.52	13.67	7,813	13.619	1.71%
2022-03-25	0	17.50	17.50	17.70	-	-	0	0	-	13.44	13.44	13.59	-	-	0	-	0.00%
2022-03-24	0	17.50	17.50	19.50	17.50	17.56	25,000	438,500	17.540	13.44	13.44	14.98	13.44	13.49	32,553	13.470	-0.79%
2022-03-23	0	17.64	17.54	19.50	-	-	0	0	-	13.55	13.47	14.98	-	-	0	-	0.00%
2022-03-22	0	17.64	17.54	19.50	-	-	0	0	-	13.55	13.47	14.98	-	-	0	-	0.00%
2022-03-21	0	17.64	17.54	17.94	17.64	17.64	4,000	70,560	17.640	13.55	13.47	13.78	13.55	13.55	5,208	13.547	0.80%
2022-03-18	0	17.50	17.50	19.40	-	-	0	0	-	13.44	13.44	14.90	-	-	0	-	0.00%
2022-03-17	0	17.50	17.50	17.80	-	-	0	0	-	13.44	13.44	13.67	-	-	0	-	0.00%
2022-03-16	0	17.50	17.12	17.50	17.16	17.50	4,000	69,320	17.330	13.44	13.15	13.44	13.18	13.44	5,208	13.309	2.82%
2022-03-15	0	17.02	17.02	17.12	17.02	17.10	14,000	238,840	17.060	13.07	13.07	13.15	13.07	13.13	18,230	13.102	-3.84%
2022-03-14	0	17.70	17.52	17.70	17.72	17.72	10,000	177,200	17.720	13.59	13.46	13.59	13.61	13.61	13,021	13.609	-1.12%
2022-03-11	0	17.90	17.32	17.90	-	-	0	0	-	13.75	13.30	13.75	-	-	0	-	0.00%
2022-03-10	0	17.90	17.56	18.80	-	-	0	0	-	13.75	13.49	14.44	-	-	0	-	1.13%
2022-03-09	0	17.70	17.56	17.80	17.50	17.70	5,000	88,100	17.620	13.59	13.49	13.67	13.44	13.59	6,511	13.532	-0.56%
2022-03-08	0	17.80	17.80	18.00	-	-	0	0	-	13.67	13.67	13.82	-	-	0	-	0.00%
2022-03-07	0	17.80	17.80	18.80	17.80	17.80	3,000	53,400	17.800	13.67	13.67	14.44	13.67	13.67	3,906	13.670	-1.11%
2022-03-04	0	18.00	17.76	18.00	-	-	0	0	-	13.82	13.64	13.82	-	-	0	-	0.00%
2022-03-03	0	18.00	17.80	18.32	17.74	18.00	20,000	359,480	17.974	13.82	13.67	14.07	13.62	13.82	26,042	13.804	-1.75%
2022-03-02	0	18.32	18.00	18.86	-	-	0	0	-	14.07	13.82	14.48	-	-	0	-	0.00%
2022-03-01	0	18.32	17.86	18.50	-	-	0	0	-	14.07	13.72	14.21	-	-	0	-	-0.97%
2022-02-28	0	18.50	18.00	18.50	18.48	18.50	5,000	92,440	18.488	14.21	13.82	14.21	14.19	14.21	6,511	14.198	0.11%
2022-02-25	0	18.48	18.48	18.68	-	-	0	0	-	14.19	14.19	14.35	-	-	0	-	0.00%
2022-02-24	0	18.48	18.12	19.00	-	-	0	0	-	14.19	13.92	14.59	-	-	0	-	0.00%
2022-02-23	0	18.48	18.38	19.00	-	-	0	0	-	14.19	14.12	14.59	-	-	0	-	0.00%
2022-02-22	0	18.48	18.12	18.92	-	-	0	0	-	14.19	13.92	14.53	-	-	0	-	0.00%
2022-02-21	0	18.48	18.12	19.50	18.38	18.48	15,000	276,700	18.447	14.19	13.92	14.98	14.12	14.19	19,532	14.167	0.00%
2022-02-18	0	18.48	18.22	18.70	-	-	0	0	-	14.19	13.99	14.36	-	-	0	-	-2.53%
2022-02-17	0	18.96	18.96	19.06	18.96	18.96	1,000	18,960	18.960	14.56	14.56	14.64	14.56	14.56	1,302	14.561	-0.73%
2022-02-16	0	19.10	19.00	19.50	18.90	19.48	4,000	75,740	18.935	14.67	14.59	14.98	14.51	14.96	5,208	14.542	2.25%
2022-02-15	0	18.68	18.40	18.96	18.22	18.70	7,000	129,920	18.560	14.35	14.13	14.56	13.99	14.36	9,115	14.254	2.64%
2022-02-14	0	18.20	18.00	18.20	18.00	18.20	3,000	54,200	18.067	13.98	13.82	13.98	13.82	13.98	3,906	13.875	1.90%
2022-02-11	0	17.86	17.86	18.40	-	-	0	0	-	13.72	13.72	14.13	-	-	0	-	0.00%
2022-02-10	0	17.86	17.86	18.32	-	-	0	0	-	13.72	13.72	14.07	-	-	0	-	0.11%
2022-02-09	0	17.84	17.84	18.20	17.80	17.84	2,000	35,640	17.820	13.70	13.70	13.98	13.67	13.70	2,604	13.685	0.11%
2022-02-08	0	17.82	17.74	18.50	-	-	0	0	-	13.69	13.62	14.21	-	-	0	-	0.00%
2022-02-07	0	17.82	17.64	18.00	-	-	0	0	-	13.69	13.55	13.82	-	-	0	-	0.00%
2022-02-04	0	17.82	17.82	18.30	-	-	0	0	-	13.69	13.69	14.05	-	-	0	-	0.11%
2022-01-31	0	17.80	17.64	17.98	-	-	0	0	-	13.67	13.55	13.81	-	-	0	-	0.00%
2022-01-28	0	17.80	17.80	17.98	17.80	17.98	12,000	213,960	17.830	13.67	13.67	13.81	13.67	13.81	15,625	13.693	0.23%
2022-01-27	0	17.76	17.76	17.98	-	-	0	0	-	13.64	13.64	13.81	-	-	0	-	0.00%
2022-01-26	0	17.76	17.76	17.98	-	-	0	0	-	13.64	13.64	13.81	-	-	0	-	0.00%
2022-01-25	0	17.76	17.76	17.98	-	-	0	0	-	13.64	13.64	13.81	-	-	0	-	0.00%
2022-01-24	0	17.76	17.76	17.98	-	-	0	0	-	13.64	13.64	13.81	-	-	0	-	0.00%
2022-01-21	0	17.76	17.76	17.98	-	-	0	0	-	13.64	13.64	13.81	-	-	0	-	0.00%
2022-01-20	0	17.76	17.70	17.98	-	-	0	0	-	13.64	13.59	13.81	-	-	0	-	0.00%
2022-01-19	0	17.76	17.66	17.98	17.76	17.76	4,000	71,040	17.760	13.64	13.56	13.81	13.64	13.64	5,208	13.639	0.00%
2022-01-18	0	17.76	17.70	17.98	17.76	17.76	1,000	17,760	17.760	13.64	13.59	13.81	13.64	13.64	1,302	13.639	0.34%
2022-01-17	0	17.70	17.66	17.98	17.70	17.70	3,000	53,100	17.700	13.59	13.56	13.81	13.59	13.59	3,906	13.593	0.34%
2022-01-14	0	17.64	17.64	17.70	-	-	0	0	-	13.55	13.55	13.59	-	-	0	-	0.00%
2022-01-13	0	17.64	17.64	17.70	17.62	17.62	4,000	70,480	17.620	13.55	13.55	13.59	13.53	13.53	5,208	13.532	-0.90%
2022-01-12	0	17.80	17.62	17.80	-	-	0	0	-	13.67	13.53	13.67	-	-	0	-	0.00%
2022-01-11	0	17.80	17.60	17.98	17.60	17.80	7,000	124,000	17.714	13.67	13.52	13.81	13.52	13.67	9,115	13.604	0.00%
2022-01-10	0	17.80	17.60	17.90	-	-	0	0	-	13.67	13.52	13.75	-	-	0	-	0.00%
2022-01-07	0	17.80	17.64	17.80	-	-	0	0	-	13.67	13.55	13.67	-	-	0	-	0.00%
2022-01-06	0	17.80	17.60	17.98	-	-	0	0	-	13.67	13.52	13.81	-	-	0	-	0.00%
2022-01-05	0	17.80	17.64	17.98	-	-	0	0	-	13.67	13.55	13.81	-	-	0	-	0.00%
2022-01-04	0	17.80	17.64	17.98	17.80	17.80	4,000	71,200	17.800	13.67	13.55	13.81	13.67	13.67	5,208	13.670	1.14%
2022-01-03	0	17.60	17.60	17.90	17.50	17.50	10,000	175,000	17.500	13.52	13.52	13.75	13.44	13.44	13,021	13.440	0.11%
2021-12-31	0	17.58	17.54	17.90	-	-	0	0	-	13.50	13.47	13.75	-	-	0	-	0.00%
2021-12-30	0	17.58	17.58	17.90	17.56	17.90	2,000	35,460	17.730	13.50	13.50	13.75	13.49	13.75	2,604	13.616	-1.68%
2021-12-29	0	17.88	17.60	17.88	-	-	0	0	-	13.73	13.52	13.73	-	-	0	-	0.00%
2021-12-28	0	17.88	17.56	17.88	17.52	17.88	2,000	35,400	17.700	13.73	13.49	13.73	13.46	13.73	2,604	13.593	1.94%
2021-12-24	0	17.54	17.54	17.76	17.54	17.64	4,000	70,460	17.615	13.47	13.47	13.64	13.47	13.55	5,208	13.528	-0.45%
2021-12-23	0	17.62	17.62	17.80	17.50	17.66	3,000	52,820	17.607	13.53	13.53	13.67	13.44	13.56	3,906	13.522	-0.23%
2021-12-22	0	17.66	17.66	17.98	-	-	0	0	-	13.56	13.56	13.81	-	-	0	-	0.34%
2021-12-21	0	17.60	17.60	17.98	17.60	17.60	2,000	35,200	17.600	13.52	13.52	13.81	13.52	13.52	2,604	13.517	0.00%
2021-12-20	0	17.60	17.54	17.94	-	-	0	0	-	13.52	13.47	13.78	-	-	0	-	-1.90%
2021-12-17	0	17.94	17.52	17.94	-	-	0	0	-	13.78	13.46	13.78	-	-	0	-	0.00%
2021-12-16	0	17.94	17.50	17.94	-	-	0	0	-	13.78	13.44	13.78	-	-	0	-	0.00%
2021-12-15	0	17.94	17.50	17.94	-	-	0	0	-	13.78	13.44	13.78	-	-	0	-	0.00%
2021-12-14	0	17.94	17.50	17.94	-	-	0	0	-	13.78	13.44	13.78	-	-	0	-	0.00%
2021-12-13	0	17.94	17.82	17.94	17.80	17.94	23,000	411,100	17.874	13.78	13.69	13.78	13.67	13.78	29,949	13.727	0.00%
2021-12-10	0	17.94	17.74	17.94	-	-	0	0	-	13.78	13.62	13.78	-	-	0	-	0.00%
2021-12-09	0	17.94	17.54	17.96	-	-	0	0	-	13.78	13.47	13.79	-	-	0	-	0.00%
2021-12-08	0	17.94	17.66	17.94	-	-	0	0	-	13.78	13.56	13.78	-	-	0	-	0.00%
2021-12-07	0	17.94	17.84	17.94	17.80	17.94	18,000	321,520	17.862	13.78	13.70	13.78	13.67	13.78	23,438	13.718	1.36%
2021-12-06	0	17.70	17.62	17.98	17.70	17.70	2,000	35,400	17.700	13.59	13.53	13.81	13.59	13.59	2,604	13.593	0.00%
2021-12-03	0	17.70	17.70	17.98	17.70	17.70	5,000	88,500	17.700	13.59	13.59	13.81	13.59	13.59	6,511	13.593	0.00%
2021-12-02	0	17.70	17.52	17.98	-	-	0	0	-	13.59	13.46	13.81	-	-	0	-	0.00%
2021-12-01	0	17.70	17.70	17.98	-	-	0	0	-	13.59	13.59	13.81	-	-	0	-	0.45%
2021-11-30	0	17.62	17.62	17.98	17.60	17.62	12,000	211,300	17.608	13.53	13.53	13.81	13.52	13.53	15,625	13.523	-1.56%
2021-11-29	0	17.90	17.60	17.98	-	-	0	0	-	13.75	13.52	13.81	-	-	0	-	0.00%
2021-11-26	0	17.90	17.54	17.92	-	-	0	0	-	13.75	13.47	13.76	-	-	0	-	0.00%
2021-11-25	0	17.90	17.80	17.98	-	-	0	0	-	13.75	13.67	13.81	-	-	0	-	0.00%
2021-11-24	0	17.90	17.90	17.98	17.90	17.90	1,000	17,900	17.900	13.75	13.75	13.81	13.75	13.75	1,302	13.747	0.00%
2021-11-23	0	17.90	17.90	17.98	-	-	0	0	-	13.75	13.75	13.81	-	-	0	-	0.00%
2021-11-22	0	17.90	17.90	18.00	17.90	17.90	1,000	17,900	17.900	13.75	13.75	13.82	13.75	13.75	1,302	13.747	0.34%
2021-11-19	0	17.84	17.38	18.30	-	-	0	0	-	13.70	13.35	14.05	-	-	0	-	0.00%
2021-11-18	0	17.84	17.76	18.30	-	-	0	0	-	13.70	13.64	14.05	-	-	0	-	0.00%
2021-11-17	0	17.84	17.50	18.20	-	-	0	0	-	13.70	13.44	13.98	-	-	0	-	0.00%
2021-11-16	0	17.84	17.80	18.14	-	-	0	0	-	13.70	13.67	13.93	-	-	0	-	0.00%
2021-11-15	0	17.84	17.50	18.20	-	-	0	0	-	13.70	13.44	13.98	-	-	0	-	0.00%
2021-11-12	0	17.84	17.84	18.20	-	-	0	0	-	13.70	13.70	13.98	-	-	0	-	0.00%
2021-11-11	0	17.84	17.84	18.20	17.84	17.84	1,000	17,840	17.840	13.70	13.70	13.98	13.70	13.70	1,302	13.701	-0.34%
2021-11-10	0	17.90	17.82	18.00	17.90	17.90	1,000	17,900	17.900	13.75	13.69	13.82	13.75	13.75	1,302	13.747	-0.11%
2021-11-09	0	17.92	17.90	18.00	-	-	0	0	-	13.76	13.75	13.82	-	-	0	-	0.00%
2021-11-08	0	17.92	17.90	18.00	-	-	0	0	-	13.76	13.75	13.82	-	-	0	-	0.00%
2021-11-05	0	17.92	17.92	18.30	-	-	0	0	-	13.76	13.76	14.05	-	-	0	-	0.00%
2021-11-04	0	17.92	17.92	18.10	17.86	17.86	2,000	35,720	17.860	13.76	13.76	13.90	13.72	13.72	2,604	13.716	-1.97%
2021-11-03	0	18.28	17.84	18.28	-	-	0	0	-	14.04	13.70	14.04	-	-	0	-	-0.44%
2021-11-02	0	18.36	17.82	18.36	18.00	18.36	7,000	126,420	18.060	14.10	13.69	14.10	13.82	14.10	9,115	13.870	2.00%
2021-11-01	0	18.00	17.80	18.30	17.80	18.00	4,000	71,480	17.870	13.82	13.67	14.05	13.67	13.82	5,208	13.724	0.56%
2021-10-29	0	17.90	17.80	17.90	17.90	17.90	10,000	179,000	17.900	13.75	13.67	13.75	13.75	13.75	13,021	13.747	0.00%
2021-10-28	0	17.90	17.90	18.36	17.90	17.90	2,000	35,800	17.900	13.75	13.75	14.10	13.75	13.75	2,604	13.747	-2.61%
2021-10-27	0	18.38	17.90	18.38	-	-	0	0	-	14.12	13.75	14.12	-	-	0	-	-0.11%
2021-10-26	0	18.40	18.00	18.40	-	-	0	0	-	14.13	13.82	14.13	-	-	0	-	0.00%
2021-10-25	0	18.40	18.10	18.40	18.40	18.40	1,000	18,400	18.400	14.13	13.90	14.13	14.13	14.13	1,302	14.131	-0.43%
2021-10-22	0	18.48	18.00	18.48	-	-	0	0	-	14.19	13.82	14.19	-	-	0	-	0.00%
2021-10-21	0	18.48	18.00	18.48	18.48	18.50	7,000	129,420	18.489	14.19	13.82	14.19	14.19	14.21	9,115	14.199	0.98%
2021-10-20	0	18.30	17.82	18.48	18.30	18.30	3,000	54,860	18.287	14.05	13.69	14.19	14.05	14.05	3,906	14.044	0.00%
2021-10-19	0	18.30	17.82	18.30	18.30	18.30	5,000	91,500	18.300	14.05	13.69	14.05	14.05	14.05	6,511	14.054	0.00%
2021-10-18	0	18.30	17.82	18.30	-	-	0	0	-	14.05	13.69	14.05	-	-	0	-	0.00%
2021-10-15	0	18.30	17.82	18.48	18.30	18.30	1,000	18,300	18.300	14.05	13.69	14.19	14.05	14.05	1,302	14.054	0.00%
2021-10-12	0	18.30	18.20	18.30	18.18	18.30	14,000	254,860	18.204	14.05	13.98	14.05	13.96	14.05	18,230	13.981	1.10%
2021-10-11	0	18.10	17.80	18.18	-	-	0	0	-	13.90	13.67	13.96	-	-	0	-	0.00%
2021-10-08	0	18.10	17.70	18.10	18.10	18.10	1,000	18,100	18.100	13.90	13.59	13.90	13.90	13.90	1,302	13.901	0.56%
2021-10-07	0	18.00	17.80	18.00	18.00	18.00	1,000	18,000	18.000	13.82	13.67	13.82	13.82	13.82	1,302	13.824	-0.88%
2021-10-06	0	18.16	17.60	18.16	18.16	18.20	2,000	36,360	18.180	13.95	13.52	13.95	13.95	13.98	2,604	13.962	3.06%
2021-10-05	0	17.62	17.40	18.00	17.62	17.62	6,000	105,720	17.620	13.53	13.36	13.82	13.53	13.53	7,813	13.532	-0.68%
2021-10-04	0	18.08	17.62	18.08	-	-	0	0	-	13.62	13.28	13.62	-	-	0	-	-0.44%
2021-09-30	0	18.16	17.44	18.18	-	-	0	0	-	13.68	13.14	13.70	-	-	0	-	0.00%
2021-09-29	0	18.16	17.44	18.18	-	-	0	0	-	13.68	13.14	13.70	-	-	0	-	0.00%
2021-09-28	0	18.16	17.24	18.18	17.70	18.16	31,200	560,800	17.974	13.68	12.99	13.70	13.34	13.68	41,404	13.544	2.60%
2021-09-27	0	17.70	17.32	18.20	-	-	0	0	-	13.34	13.05	13.71	-	-	0	-	0.00%
2021-09-24	0	17.70	17.46	18.00	-	-	0	0	-	13.34	13.16	13.56	-	-	0	-	0.00%
2021-09-23	0	17.70	17.50	17.70	-	-	2,000	35,400	17.700	13.34	13.19	13.34	-	-	2,654	13.338	0.00%
2021-09-21	0	17.70	17.50	17.70	17.42	17.70	4,000	70,520	17.630	13.34	13.19	13.34	13.13	13.34	5,308	13.285	0.00%
2021-09-20	0	17.70	17.44	17.70	17.44	17.72	51,000	900,580	17.658	13.34	13.14	13.34	13.14	13.35	67,680	13.306	-1.12%
2021-09-17	0	17.90	17.90	18.06	17.80	17.90	15,000	267,300	17.820	13.49	13.49	13.61	13.41	13.49	19,906	13.428	0.45%
2021-09-16	0	17.82	17.80	17.86	17.70	17.86	50,000	888,320	17.766	13.43	13.41	13.46	13.34	13.46	66,353	13.388	0.00%
2021-09-15	0	17.82	17.82	18.00	17.80	17.90	23,000	409,740	17.815	13.43	13.43	13.56	13.41	13.49	30,523	13.424	-0.45%
2021-09-14	0	17.90	17.80	17.90	17.80	18.00	22,000	393,000	17.864	13.49	13.41	13.49	13.41	13.56	29,195	13.461	-0.56%
2021-09-13	0	18.00	17.82	18.10	17.80	18.00	15,500	276,810	17.859	13.56	13.43	13.64	13.41	13.56	20,570	13.457	0.56%
2021-09-10	0	17.90	17.86	18.00	17.90	17.90	16,000	286,400	17.900	13.49	13.46	13.56	13.49	13.49	21,233	13.488	-0.56%
2021-09-09	0	18.00	17.90	18.18	18.00	18.20	6,000	108,400	18.067	13.56	13.49	13.70	13.56	13.71	7,962	13.614	-1.64%
2021-09-08	0	18.30	18.00	18.30	-	-	0	0	-	13.79	13.56	13.79	-	-	0	-	-0.54%
2021-09-07	0	18.40	18.02	18.44	17.50	18.40	24,000	429,700	17.904	13.87	13.58	13.90	13.19	13.87	31,850	13.492	0.22%
2021-09-06	0	18.36	17.60	18.38	-	-	0	0	-	13.84	13.26	13.85	-	-	0	-	0.00%
2021-09-03	0	18.36	17.82	18.38	18.26	18.36	5,000	91,560	18.312	13.84	13.43	13.85	13.76	13.84	6,635	13.799	2.68%
2021-09-02	0	17.88	17.88	18.36	17.80	18.50	10,000	181,060	18.106	13.47	13.47	13.84	13.41	13.94	13,271	13.644	-2.19%
2021-09-01	0	18.28	17.70	18.28	18.12	18.28	4,000	72,660	18.165	13.77	13.34	13.77	13.65	13.77	5,308	13.688	0.00%
2021-08-31	0	18.28	17.80	18.28	-	-	0	0	-	13.77	13.41	13.77	-	-	0	-	-0.54%
2021-08-30	0	18.38	17.34	18.38	-	-	0	0	-	13.85	13.07	13.85	-	-	0	-	0.00%
2021-08-27	0	18.38	17.50	18.38	-	-	0	0	-	13.85	13.19	13.85	-	-	0	-	0.00%
2021-08-26	0	18.38	17.90	18.38	-	-	0	0	-	13.85	13.49	13.85	-	-	0	-	-0.33%
2021-08-25	0	18.44	17.20	18.50	-	-	0	0	-	13.90	12.96	13.94	-	-	0	-	0.00%
2021-08-24	0	18.44	17.50	18.44	-	-	0	0	-	13.90	13.19	13.90	-	-	0	-	-0.32%
2021-08-23	0	18.50	17.50	18.50	-	-	0	0	-	13.94	13.19	13.94	-	-	0	-	0.00%
2021-08-20	0	18.50	17.30	18.50	-	-	0	0	-	13.94	13.04	13.94	-	-	0	-	0.00%
2021-08-19	0	18.50	17.32	18.50	-	-	0	0	-	13.94	13.05	13.94	-	-	0	-	0.00%
2021-08-18	0	18.50	18.00	18.50	18.48	18.50	13,000	240,440	18.495	13.94	13.56	13.94	13.93	13.94	17,252	13.937	1.87%
2021-08-17	0	18.16	17.40	18.50	-	-	0	0	-	13.68	13.11	13.94	-	-	0	-	0.00%
2021-08-16	0	18.16	18.00	18.20	18.20	18.32	19,000	347,300	18.279	13.68	13.56	13.71	13.71	13.80	25,214	13.774	1.45%
2021-08-13	0	17.90	17.50	17.90	17.90	17.90	4,000	71,600	17.900	13.49	13.19	13.49	13.49	13.49	5,308	13.488	-0.67%
2021-08-12	0	18.02	18.02	18.38	-	-	0	0	-	13.58	13.58	13.85	-	-	0	-	0.11%
2021-08-11	0	18.00	18.00	18.48	-	-	0	0	-	13.56	13.56	13.93	-	-	0	-	0.00%
2021-08-10	0	18.00	17.70	19.50	17.52	18.00	11,000	194,820	17.711	13.56	13.34	14.69	13.20	13.56	14,598	13.346	1.69%
2021-08-09	0	17.70	17.50	17.78	17.70	17.70	12,000	212,400	17.700	13.34	13.19	13.40	13.34	13.34	15,925	13.338	0.23%
2021-08-06	0	17.66	17.60	17.70	17.46	17.66	73,000	1,280,980	17.548	13.31	13.26	13.34	13.16	13.31	96,876	13.223	0.91%
2021-08-05	0	17.50	17.44	17.58	17.40	17.50	30,000	523,300	17.443	13.19	13.14	13.25	13.11	13.19	39,812	13.144	0.46%
2021-08-04	0	17.42	17.34	17.42	17.40	17.46	41,000	714,240	17.420	13.13	13.07	13.13	13.11	13.16	54,410	13.127	0.11%
2021-08-03	0	17.40	17.40	17.44	17.38	17.40	25,000	434,840	17.394	13.11	13.11	13.14	13.10	13.11	33,177	13.107	0.00%
2021-08-02	0	17.40	17.34	17.42	17.34	17.42	17,000	295,440	17.379	13.11	13.07	13.13	13.07	13.13	22,560	13.096	-0.11%
2021-07-30	0	17.42	17.22	17.42	17.28	17.44	8,000	139,340	17.418	13.13	12.98	13.13	13.02	13.14	10,617	13.125	0.81%
2021-07-29	0	17.28	17.06	17.38	17.28	17.46	8,000	138,440	17.305	13.02	12.86	13.10	13.02	13.16	10,617	13.040	-0.69%
2021-07-28	0	17.40	17.20	17.50	17.40	17.40	2,000	34,800	17.400	13.11	12.96	13.19	13.11	13.11	2,654	13.112	1.05%
2021-07-27	0	17.22	17.22	17.40	17.22	17.50	43,000	745,440	17.336	12.98	12.98	13.11	12.98	13.19	57,064	13.063	-1.49%
2021-07-26	0	17.48	17.38	17.50	17.50	17.52	28,000	490,060	17.502	13.17	13.10	13.19	13.19	13.20	37,158	13.189	-1.02%
2021-07-23	0	17.66	17.50	17.70	17.44	17.70	5,000	87,660	17.532	13.31	13.19	13.34	13.14	13.34	6,635	13.211	1.15%
2021-07-22	0	17.46	17.38	17.46	17.46	17.70	18,000	315,700	17.539	13.16	13.10	13.16	13.16	13.34	23,887	13.216	0.00%
2021-07-21	0	17.46	17.46	17.90	17.42	17.48	16,000	279,320	17.458	13.16	13.16	13.49	13.13	13.17	21,233	13.155	-0.23%
2021-07-20	0	17.50	17.38	17.50	17.32	17.50	9,000	156,400	17.378	13.19	13.10	13.19	13.05	13.19	11,944	13.095	-0.11%
2021-07-19	0	17.52	17.34	17.60	17.30	17.52	28,000	486,120	17.361	13.20	13.07	13.26	13.04	13.20	37,158	13.083	-0.45%
2021-07-16	0	17.60	17.32	17.60	17.30	17.60	92,000	1,604,300	17.438	13.26	13.05	13.26	13.04	13.26	122,090	13.140	1.38%
2021-07-15	0	17.36	17.20	17.36	17.28	17.38	32,000	554,260	17.321	13.08	12.96	13.08	13.02	13.10	42,466	13.052	0.00%
2021-07-14	0	17.36	17.30	17.50	17.28	17.38	22,000	380,700	17.305	13.08	13.04	13.19	13.02	13.10	29,195	13.040	-0.12%
2021-07-13	0	17.38	17.22	17.40	17.38	17.56	34,000	592,740	17.434	13.10	12.98	13.11	13.10	13.23	45,120	13.137	-1.03%
2021-07-12	0	17.56	17.26	17.56	17.24	17.60	28,000	486,500	17.375	13.23	13.01	13.23	12.99	13.26	37,158	13.093	1.50%
2021-07-09	0	17.30	17.24	17.50	17.30	17.30	2,000	34,600	17.300	13.04	12.99	13.19	13.04	13.04	2,654	13.036	-1.14%
2021-07-08	0	17.50	17.20	17.50	-	-	0	0	-	13.19	12.96	13.19	-	-	0	-	-0.46%
2021-07-07	0	17.58	17.40	17.68	17.58	17.58	1,000	17,580	17.580	13.25	13.11	13.32	13.25	13.25	1,327	13.247	0.00%
2021-07-06	0	17.58	17.40	17.68	-	-	0	0	-	13.25	13.11	13.32	-	-	0	-	0.00%
2021-07-05	0	17.58	17.40	17.60	17.58	17.64	6,000	105,660	17.610	13.25	13.11	13.26	13.25	13.29	7,962	13.270	1.27%
2021-07-02	0	17.36	16.74	17.64	17.36	17.40	4,000	69,520	17.380	13.08	12.61	13.29	13.08	13.11	5,308	13.097	-2.47%
2021-06-30	0	17.80	17.40	17.80	17.60	17.80	11,000	193,900	17.627	13.41	13.11	13.41	13.26	13.41	14,598	13.283	2.30%
2021-06-29	0	17.40	17.16	17.40	-	-	0	0	-	13.11	12.93	13.11	-	-	0	-	0.00%
2021-06-28	0	17.40	17.10	17.60	17.18	17.40	13,000	224,600	17.277	13.11	12.89	13.26	12.95	13.11	17,252	13.019	0.00%
2021-06-25	0	17.40	17.30	17.50	17.40	17.50	3,000	52,300	17.433	13.11	13.04	13.19	13.11	13.19	3,981	13.137	-0.57%
2021-06-24	0	17.50	17.38	17.50	17.50	17.66	3,000	52,760	17.587	13.19	13.10	13.19	13.19	13.31	3,981	13.252	1.98%
2021-06-23	0	17.16	17.16	17.80	17.10	17.40	7,000	120,420	17.203	12.93	12.93	13.41	12.89	13.11	9,289	12.963	-1.94%
2021-06-22	0	17.50	17.30	17.50	17.50	17.50	1,000	17,500	17.500	13.19	13.04	13.19	13.19	13.19	1,327	13.187	1.39%
2021-06-21	0	17.26	17.26	17.30	17.26	17.30	31,000	536,260	17.299	13.01	13.01	13.04	13.01	13.04	41,139	13.035	-0.46%
2021-06-18	0	17.34	17.12	17.50	17.34	17.50	8,000	139,080	17.385	13.07	12.90	13.19	13.07	13.19	10,617	13.100	-1.48%
2021-06-17	0	17.60	17.60	17.70	17.50	17.52	2,000	35,020	17.510	13.26	13.26	13.34	13.19	13.20	2,654	13.195	0.57%
2021-06-16	0	17.50	17.34	17.84	17.50	17.70	8,000	140,360	17.545	13.19	13.07	13.44	13.19	13.34	10,617	13.221	0.11%
2021-06-15	0	17.48	17.46	17.48	17.48	17.50	12,000	209,960	17.497	13.17	13.16	13.17	13.17	13.19	15,925	13.184	-2.35%
2021-06-11	0	17.90	17.52	17.90	17.40	17.90	22,000	392,220	17.828	13.49	13.20	13.49	13.11	13.49	29,195	13.434	0.00%
2021-06-10	0	17.90	17.48	18.00	17.80	17.90	30,000	536,000	17.867	13.49	13.17	13.56	13.41	13.49	39,812	13.463	0.56%
2021-06-09	0	17.80	17.50	17.80	17.50	17.80	13,000	231,060	17.774	13.41	13.19	13.41	13.19	13.41	17,252	13.393	0.11%
2021-06-08	0	18.50	18.50	18.54	18.50	18.76	10,000	186,200	18.620	13.40	13.40	13.43	13.40	13.59	13,808	13.485	-0.43%
2021-06-07	0	18.58	18.58	18.60	18.48	18.60	31,000	574,560	18.534	13.46	13.46	13.47	13.38	13.47	42,805	13.423	1.64%
2021-06-04	0	18.28	18.00	18.28	-	-	0	0	-	13.24	13.04	13.24	-	-	0	-	0.00%
2021-06-03	0	18.28	18.10	18.28	18.30	18.30	3,000	54,900	18.300	13.24	13.11	13.24	13.25	13.25	4,142	13.253	-0.11%
2021-06-02	0	18.30	18.00	18.30	-	-	0	0	-	13.25	13.04	13.25	-	-	0	-	0.00%
2021-06-01	0	18.30	17.70	18.36	18.30	18.36	5,000	91,680	18.336	13.25	12.82	13.30	13.25	13.30	6,904	13.279	-0.33%
2021-05-31	0	18.36	18.00	18.40	18.30	18.36	2,000	36,660	18.330	13.30	13.04	13.33	13.25	13.30	2,762	13.275	2.57%
2021-05-28	0	17.90	17.50	18.30	17.90	18.30	8,000	145,800	18.225	12.96	12.67	13.25	12.96	13.25	11,046	13.199	-3.24%
2021-05-27	0	18.50	17.80	18.50	17.88	18.50	5,000	90,380	18.076	13.40	12.89	13.40	12.95	13.40	6,904	13.091	4.76%
2021-05-26	0	17.66	17.60	17.90	17.66	17.66	2,000	35,320	17.660	12.79	12.75	12.96	12.79	12.79	2,762	12.790	-0.23%
2021-05-25	0	17.70	17.66	17.80	-	-	0	0	-	12.82	12.79	12.89	-	-	0	-	0.00%
2021-05-24	0	17.70	17.70	17.90	17.70	17.90	12,000	213,620	17.802	12.82	12.82	12.96	12.82	12.96	16,570	12.892	-0.23%
2021-05-21	0	17.74	17.32	17.88	17.86	17.88	2,000	35,740	17.870	12.85	12.54	12.95	12.93	12.95	2,762	12.942	0.68%
2021-05-20	0	17.62	17.62	17.90	-	-	0	0	-	12.76	12.76	12.96	-	-	0	-	0.11%
2021-05-18	0	17.60	17.42	17.90	-	-	0	0	-	12.75	12.62	12.96	-	-	0	-	0.00%
2021-05-17	0	17.60	17.50	17.90	17.50	17.60	3,000	52,600	17.533	12.75	12.67	12.96	12.67	12.75	4,142	12.698	-0.45%
2021-05-14	0	17.68	17.60	17.70	17.56	17.70	2,000	35,260	17.630	12.80	12.75	12.82	12.72	12.82	2,762	12.768	0.68%
2021-05-13	0	17.56	17.44	17.90	17.52	17.56	28,000	491,500	17.554	12.72	12.63	12.96	12.69	12.72	38,663	12.713	-0.23%
2021-05-12	0	17.60	17.54	17.70	17.48	17.70	22,000	386,980	17.590	12.75	12.70	12.82	12.66	12.82	30,378	12.739	-1.35%
2021-05-11	0	17.84	17.60	17.90	-	-	0	0	-	12.92	12.75	12.96	-	-	0	-	-0.22%
2021-05-10	0	17.88	17.80	17.90	17.50	17.90	21,000	369,560	17.598	12.95	12.89	12.96	12.67	12.96	28,997	12.745	2.17%
2021-05-07	0	17.50	17.40	17.50	17.40	17.50	50,000	871,780	17.436	12.67	12.60	12.67	12.60	12.67	69,040	12.627	0.34%
2021-05-06	0	17.44	17.40	17.50	17.32	17.44	56,000	974,800	17.407	12.63	12.60	12.67	12.54	12.63	77,325	12.607	0.11%
2021-05-05	0	17.42	17.40	17.50	17.30	17.42	10,000	173,440	17.344	12.62	12.60	12.67	12.53	12.62	13,808	12.561	-0.46%
2021-05-04	0	17.50	17.38	17.50	17.30	17.50	46,000	800,120	17.394	12.67	12.59	12.67	12.53	12.67	63,517	12.597	0.00%
2021-05-03	0	17.50	17.40	17.50	17.50	17.50	4,000	70,000	17.500	12.67	12.60	12.67	12.67	12.67	5,523	12.674	0.11%
2021-04-30	0	17.48	17.28	17.48	-	-	0	0	-	12.66	12.51	12.66	-	-	0	-	0.00%
2021-04-29	0	17.48	17.30	17.50	17.48	17.48	8,000	139,840	17.480	12.66	12.53	12.67	12.66	12.66	11,046	12.659	1.16%
2021-04-28	0	17.28	17.24	17.28	17.24	17.28	3,000	51,800	17.267	12.51	12.49	12.51	12.49	12.51	4,142	12.505	0.35%
2021-04-27	0	17.22	17.22	17.48	-	-	0	0	-	12.47	12.47	12.66	-	-	0	-	0.00%
2021-04-26	0	17.22	17.22	17.38	-	-	0	0	-	12.47	12.47	12.59	-	-	0	-	0.00%
2021-04-23	0	17.22	17.20	17.32	17.20	17.32	8,000	138,120	17.265	12.47	12.46	12.54	12.46	12.54	11,046	12.504	-1.49%
2021-04-22	0	17.48	17.22	17.48	-	-	0	0	-	12.66	12.47	12.66	-	-	0	-	0.00%
2021-04-21	0	17.48	17.30	17.48	17.20	17.48	48,000	828,760	17.266	12.66	12.53	12.66	12.46	12.66	66,279	12.504	1.51%
2021-04-20	0	17.22	17.22	17.36	17.22	17.22	1,000	17,220	17.220	12.47	12.47	12.57	12.47	12.47	1,381	12.471	-0.81%
2021-04-19	0	17.36	17.26	17.36	17.24	17.56	51,000	885,920	17.371	12.57	12.50	12.57	12.49	12.72	70,421	12.580	-0.69%
2021-04-16	0	17.48	17.20	17.48	17.18	17.48	41,000	707,260	17.250	12.66	12.46	12.66	12.44	12.66	56,613	12.493	1.51%
2021-04-15	0	17.22	17.22	17.40	17.10	17.32	35,000	600,580	17.159	12.47	12.47	12.60	12.38	12.54	48,328	12.427	-0.81%
2021-04-14	0	17.36	17.36	17.38	17.36	17.54	20,000	348,740	17.437	12.57	12.57	12.59	12.57	12.70	27,616	12.628	-1.81%
2021-04-13	0	17.68	17.50	17.68	17.50	17.68	5,000	88,220	17.644	12.80	12.67	12.80	12.67	12.80	6,904	12.778	1.03%
2021-04-12	0	17.50	17.20	17.50	-	-	1,000	17,500	17.500	12.67	12.46	12.67	-	-	1,381	12.674	0.00%
2021-04-09	0	17.50	17.30	17.50	17.00	17.50	40,000	682,300	17.058	12.67	12.53	12.67	12.31	12.67	55,232	12.353	1.16%
2021-04-08	0	17.30	17.20	17.40	17.30	17.60	56,000	982,660	17.548	12.53	12.46	12.60	12.53	12.75	77,325	12.708	0.00%
2021-04-07	0	17.30	17.20	17.30	17.30	17.48	8,000	139,300	17.413	12.53	12.46	12.53	12.53	12.66	11,046	12.610	-1.03%
2021-04-01	0	17.48	17.20	17.48	17.10	17.48	48,000	825,880	17.206	12.66	12.46	12.66	12.38	12.66	66,279	12.461	1.98%
2021-03-31	0	17.14	17.10	17.30	17.10	17.16	23,000	393,880	17.125	12.41	12.38	12.53	12.38	12.43	31,759	12.402	0.35%
2021-03-30	0	17.08	17.00	17.30	-	-	0	0	-	12.37	12.31	12.53	-	-	0	-	0.00%
2021-03-29	0	17.08	16.92	17.30	16.92	16.92	4,000	67,680	16.920	12.37	12.25	12.53	12.25	12.25	5,523	12.254	0.95%
2021-03-26	0	16.92	16.90	17.30	-	-	0	0	-	12.25	12.24	12.53	-	-	0	-	0.00%
2021-03-25	0	16.92	16.92	17.30	16.84	16.92	11,000	185,900	16.900	12.25	12.25	12.53	12.20	12.25	15,189	12.239	0.12%
2021-03-24	0	16.90	16.80	17.10	16.84	17.30	6,000	102,540	17.090	12.24	12.17	12.38	12.20	12.53	8,285	12.377	-0.59%
2021-03-23	0	17.00	17.00	17.30	-	-	0	0	-	12.31	12.31	12.53	-	-	0	-	0.47%
2021-03-22	0	16.92	16.90	18.00	16.92	16.92	2,000	33,840	16.920	12.25	12.24	13.04	12.25	12.25	2,762	12.254	-0.59%
2021-03-19	0	17.02	16.96	17.02	-	-	0	0	-	12.33	12.28	12.33	-	-	0	-	0.00%
2021-03-18	0	17.02	17.00	18.00	17.02	17.10	5,000	85,260	17.052	12.33	12.31	13.04	12.33	12.38	6,904	12.349	-0.23%
2021-03-17	0	17.06	17.06	17.50	17.06	17.06	4,000	69,160	17.290	12.36	12.36	12.67	12.36	12.36	5,523	12.522	0.12%
2021-03-16	0	17.04	17.04	17.52	17.04	17.04	6,000	102,240	17.040	12.34	12.34	12.69	12.34	12.34	8,285	12.341	-0.23%
2021-03-15	0	17.08	17.02	17.08	16.90	17.22	16,000	272,780	17.049	12.37	12.33	12.37	12.24	12.47	22,093	12.347	1.43%
2021-03-12	0	16.84	16.84	17.30	-	-	0	0	-	12.20	12.20	12.53	-	-	0	-	0.24%
2021-03-11	0	16.80	16.70	17.12	16.80	16.88	18,000	303,400	16.856	12.17	12.09	12.40	12.17	12.22	24,854	12.207	-0.47%
2021-03-10	0	16.88	16.88	16.92	16.80	16.94	24,579	414,775	16.875	12.22	12.22	12.25	12.17	12.27	33,939	12.221	-0.12%
2021-03-09	0	16.90	16.90	17.08	16.82	16.94	71,000	1,200,000	16.901	12.24	12.24	12.37	12.18	12.27	98,037	12.240	1.20%
2021-03-08	0	16.70	16.60	17.00	16.70	16.82	38,000	637,140	16.767	12.09	12.02	12.31	12.09	12.18	52,471	12.143	-0.60%
2021-03-05	0	16.80	16.72	16.80	16.10	17.02	34,000	575,720	16.933	12.17	12.11	12.17	11.66	12.33	46,947	12.263	-1.75%
2021-03-04	0	17.10	17.10	17.40	17.10	17.10	9,000	153,900	17.100	12.38	12.38	12.60	12.38	12.38	12,427	12.384	-1.95%
2021-03-03	0	17.44	17.04	17.90	17.44	17.44	8,000	139,520	17.440	12.63	12.34	12.96	12.63	12.63	11,046	12.630	0.00%
2021-03-02	0	17.44	17.02	17.90	-	-	0	0	-	12.63	12.33	12.96	-	-	0	-	0.00%
2021-03-01	0	17.44	17.22	17.44	17.44	17.44	1,000	17,440	17.440	12.63	12.47	12.63	12.63	12.63	1,381	12.630	0.00%
2021-02-26	0	17.44	17.20	17.58	17.44	17.60	6,000	105,240	17.540	12.63	12.46	12.73	12.63	12.75	8,285	12.703	-0.91%
2021-02-25	0	17.60	17.50	17.64	17.60	17.60	31,000	545,600	17.600	12.75	12.67	12.78	12.75	12.75	42,805	12.746	0.92%
2021-02-24	0	17.44	17.20	17.46	17.40	17.44	12,000	208,880	17.407	12.63	12.46	12.64	12.60	12.63	16,570	12.606	0.00%
2021-02-23	0	17.44	17.44	17.56	17.28	17.56	67,000	1,175,160	17.540	12.63	12.63	12.72	12.51	12.72	92,514	12.703	-0.80%
2021-02-22	0	17.58	17.26	17.60	-	-	0	0	-	12.73	12.50	12.75	-	-	0	-	0.00%
2021-02-19	0	17.58	17.20	17.58	17.60	17.60	1,000	17,600	17.600	12.73	12.46	12.73	12.75	12.75	1,381	12.746	-0.11%
2021-02-18	0	17.60	17.04	17.60	17.48	17.60	11,000	193,000	17.545	12.75	12.34	12.75	12.66	12.75	15,189	12.707	0.69%
2021-02-17	0	17.48	17.20	17.50	17.06	17.48	25,000	435,880	17.435	12.66	12.46	12.67	12.36	12.66	34,520	12.627	0.00%
2021-02-16	0	17.48	17.08	17.50	16.82	17.52	33,500	574,190	17.140	12.66	12.37	12.67	12.18	12.69	46,257	12.413	2.82%
2021-02-11	0	17.00	17.00	17.30	16.96	16.98	5,000	84,840	16.968	12.31	12.31	12.53	12.28	12.30	6,904	12.288	0.00%
2021-02-10	0	17.00	17.00	17.18	17.00	17.10	5,051	85,922	17.011	12.31	12.31	12.44	12.31	12.38	6,974	12.320	-0.58%
2021-02-09	0	17.10	16.20	18.00	-	-	0	0	-	12.38	11.73	13.04	-	-	0	-	0.00%
2021-02-08	0	17.10	17.00	17.30	-	-	0	0	-	12.38	12.31	12.53	-	-	0	-	0.00%
2021-02-05	0	17.10	16.82	18.00	-	-	0	0	-	12.38	12.18	13.04	-	-	0	-	0.00%
2021-02-04	0	17.10	16.82	17.84	16.82	17.10	6,000	101,320	16.887	12.38	12.18	12.92	12.18	12.38	8,285	12.230	-0.58%
2021-02-03	0	17.20	16.82	17.30	-	-	0	0	-	12.46	12.18	12.53	-	-	0	-	0.00%
2021-02-02	0	17.20	17.00	18.00	16.98	17.20	16,000	272,340	17.021	12.46	12.31	13.04	12.30	12.46	22,093	12.327	1.65%
2021-02-01	0	16.92	16.68	17.00	-	-	0	0	-	12.25	12.08	12.31	-	-	0	-	-0.47%
2021-01-29	0	17.00	16.84	17.10	16.50	17.00	56,000	939,080	16.769	12.31	12.20	12.38	11.95	12.31	77,325	12.145	0.00%
2021-01-28	0	17.00	17.00	17.20	-	-	0	0	-	12.31	12.31	12.46	-	-	0	-	0.00%
2021-01-27	0	17.00	16.90	17.20	17.00	17.00	1,000	17,000	17.000	12.31	12.24	12.46	12.31	12.31	1,381	12.312	-0.23%
2021-01-26	0	17.04	16.60	17.40	-	-	0	0	-	12.34	12.02	12.60	-	-	0	-	0.00%
2021-01-25	0	17.04	17.04	17.40	17.04	17.40	2,000	34,440	17.220	12.34	12.34	12.60	12.34	12.60	2,762	12.471	-0.35%
2021-01-22	0	17.10	17.00	17.80	17.00	17.10	5,000	85,300	17.060	12.38	12.31	12.89	12.31	12.38	6,904	12.355	-0.58%
2021-01-21	0	17.20	17.00	17.24	-	-	0	0	-	12.46	12.31	12.49	-	-	0	-	0.00%
2021-01-20	0	17.20	16.82	17.20	17.20	17.24	11,000	189,280	17.207	12.46	12.18	12.46	12.46	12.49	15,189	12.462	0.00%
2021-01-19	0	17.20	16.84	17.20	17.20	17.22	8,000	137,680	17.210	12.46	12.20	12.46	12.46	12.47	11,046	12.464	0.23%
2021-01-18	0	17.16	17.00	17.20	17.00	17.18	21,000	357,420	17.020	12.43	12.31	12.46	12.31	12.44	28,997	12.326	0.94%
2021-01-15	0	17.00	17.00	17.10	16.80	17.00	4,000	67,600	16.900	12.31	12.31	12.38	12.17	12.31	5,523	12.239	1.07%
2021-01-14	0	16.82	16.82	17.00	16.80	16.80	1,000	16,800	16.800	12.18	12.18	12.31	12.17	12.17	1,381	12.167	0.84%
2021-01-13	0	16.68	16.68	16.98	-	-	0	0	-	12.08	12.08	12.30	-	-	0	-	0.00%
2021-01-12	0	16.68	16.68	16.96	-	-	0	0	-	12.08	12.08	12.28	-	-	0	-	0.00%
2021-01-11	0	16.68	16.68	17.00	-	-	0	0	-	12.08	12.08	12.31	-	-	0	-	0.12%
2021-01-08	0	16.66	16.66	17.00	16.66	16.66	2,000	33,320	16.660	12.07	12.07	12.31	12.07	12.07	2,762	12.065	-1.07%
2021-01-07	0	16.84	16.80	17.00	16.84	17.00	5,000	84,520	16.904	12.20	12.17	12.31	12.20	12.31	6,904	12.242	0.00%
2021-01-06	0	16.84	16.80	17.20	-	-	0	0	-	12.20	12.17	12.46	-	-	0	-	0.00%
2021-01-05	0	16.84	16.80	17.00	-	-	0	0	-	12.20	12.17	12.31	-	-	0	-	0.00%
2021-01-04	0	16.84	16.82	17.00	16.82	17.00	12,000	202,040	16.837	12.20	12.18	12.31	12.18	12.31	16,570	12.193	0.24%
2020-12-31	0	16.80	16.80	17.24	-	-	0	0	-	12.17	12.17	12.49	-	-	0	-	0.00%
2020-12-30	0	16.80	16.80	17.00	-	-	0	0	-	12.17	12.17	12.31	-	-	0	-	0.00%
2020-12-29	0	16.80	16.80	17.00	16.70	16.90	11,000	184,700	16.791	12.17	12.17	12.31	12.09	12.24	15,189	12.160	-1.18%
2020-12-28	0	17.00	16.70	17.24	-	-	0	0	-	12.31	12.09	12.49	-	-	0	-	0.00%
2020-12-24	0	17.00	16.52	17.24	-	-	0	0	-	12.31	11.96	12.49	-	-	0	-	0.00%
2020-12-23	0	17.00	16.80	17.00	-	-	0	0	-	12.31	12.17	12.31	-	-	0	-	0.00%
2020-12-22	0	17.00	16.80	17.10	17.00	17.00	32,000	544,000	17.000	12.31	12.17	12.38	12.31	12.31	44,186	12.312	0.83%
2020-12-21	0	16.86	16.86	17.24	16.86	16.96	53,000	893,960	16.867	12.21	12.21	12.49	12.21	12.28	73,183	12.215	-0.59%
2020-12-18	0	16.96	16.92	17.00	16.78	16.98	40,000	675,340	16.884	12.28	12.25	12.31	12.15	12.30	55,232	12.227	-0.24%
2020-12-17	0	17.00	16.92	17.00	17.00	17.00	1,000	17,000	17.000	12.31	12.25	12.31	12.31	12.31	1,381	12.312	0.00%
2020-12-16	0	17.00	17.00	17.24	16.90	17.28	41,000	694,040	16.928	12.31	12.31	12.49	12.24	12.51	56,613	12.259	-0.58%
2020-12-15	0	17.10	16.80	17.24	-	-	0	0	-	12.38	12.17	12.49	-	-	0	-	0.00%
2020-12-14	0	17.10	17.02	17.28	17.10	17.10	10,000	171,000	17.100	12.38	12.33	12.51	12.38	12.38	13,808	12.384	-1.61%
2020-12-11	0	17.38	17.00	17.38	17.38	17.38	3,000	52,020	17.340	12.59	12.31	12.59	12.59	12.59	4,142	12.558	1.52%
2020-12-10	0	17.12	17.00	17.30	-	-	0	0	-	12.40	12.31	12.53	-	-	0	-	0.00%
2020-12-09	0	17.12	17.10	17.30	17.00	17.16	33,500	569,750	17.007	12.40	12.38	12.53	12.31	12.43	46,257	12.317	0.71%
2020-12-08	0	17.00	17.00	17.30	16.86	17.00	16,000	270,460	16.904	12.31	12.31	12.53	12.21	12.31	22,093	12.242	-1.73%
2020-12-07	0	17.30	17.00	17.30	17.30	17.30	1,000	17,300	17.300	12.53	12.31	12.53	12.53	12.53	1,381	12.529	0.00%
2020-12-04	0	17.30	17.06	17.44	-	-	0	0	-	12.53	12.36	12.63	-	-	0	-	0.00%
2020-12-03	0	17.30	17.02	17.30	-	-	0	0	-	12.53	12.33	12.53	-	-	0	-	0.00%
2020-12-02	0	17.30	17.02	17.46	17.28	17.30	10,000	172,840	17.284	12.53	12.33	12.64	12.51	12.53	13,808	12.517	1.76%
2020-12-01	0	17.00	17.00	17.28	17.00	17.00	2,000	34,280	17.140	12.31	12.31	12.51	12.31	12.31	2,762	12.413	0.00%
2020-11-30	0	17.00	17.00	17.40	16.80	17.48	65,000	1,106,940	17.030	12.31	12.31	12.60	12.17	12.66	89,752	12.333	-1.73%
2020-11-27	0	17.30	17.08	17.30	-	-	0	0	-	12.53	12.37	12.53	-	-	0	-	-0.35%
2020-11-26	0	17.36	17.04	17.32	17.04	17.36	11,040	190,953	17.296	12.57	12.34	12.54	12.34	12.57	15,244	12.526	0.12%
2020-11-25	0	17.34	17.10	17.34	17.18	17.38	10,000	172,840	17.284	12.56	12.38	12.56	12.44	12.59	13,808	12.517	-0.23%
2020-11-24	0	17.38	17.16	17.38	17.38	17.38	5,000	86,900	17.380	12.59	12.43	12.59	12.59	12.59	6,904	12.587	0.70%
2020-11-23	0	17.26	17.00	17.26	-	-	0	0	-	12.50	12.31	12.50	-	-	0	-	0.00%
2020-11-20	0	17.26	16.96	17.26	17.26	17.26	9,000	155,340	17.260	12.50	12.28	12.50	12.50	12.50	12,427	12.500	-0.12%
2020-11-19	0	17.28	17.06	17.28	17.28	17.28	1,000	17,280	17.280	12.51	12.36	12.51	12.51	12.51	1,381	12.514	0.00%
2020-11-18	0	17.28	17.22	17.40	17.28	17.34	21,000	363,380	17.304	12.51	12.47	12.60	12.51	12.56	28,997	12.532	0.47%
2020-11-17	0	17.20	17.12	17.30	-	-	0	0	-	12.46	12.40	12.53	-	-	0	-	0.00%
2020-11-16	0	17.20	16.80	17.38	-	-	0	0	-	12.46	12.17	12.59	-	-	0	-	0.00%
2020-11-13	0	17.20	16.82	17.38	17.20	17.20	10,000	172,000	17.200	12.46	12.18	12.59	12.46	12.46	13,808	12.456	0.00%
2020-11-12	0	17.20	16.98	17.20	17.20	17.20	2,000	34,400	17.200	12.46	12.30	12.46	12.46	12.46	2,762	12.456	-0.12%
2020-11-11	0	17.22	17.04	17.44	17.12	17.22	2,000	34,340	17.170	12.47	12.34	12.63	12.40	12.47	2,762	12.435	0.70%
2020-11-10	0	17.10	16.80	17.40	17.00	17.10	17,000	289,960	17.056	12.38	12.17	12.60	12.31	12.38	23,474	12.353	0.71%
2020-11-09	0	16.98	16.90	17.00	16.98	17.00	5,000	84,960	16.992	12.30	12.24	12.31	12.30	12.31	6,904	12.306	2.54%
2020-11-06	0	16.56	16.56	17.00	16.40	17.50	33,000	566,940	17.180	11.99	11.99	12.31	11.88	12.67	45,567	12.442	-1.43%
2020-11-05	0	16.80	16.64	16.90	16.80	16.80	3,000	50,400	16.800	12.17	12.05	12.24	12.17	12.17	4,142	12.167	0.96%
2020-11-04	0	16.64	16.64	17.00	16.64	16.64	4,000	66,560	16.640	12.05	12.05	12.31	12.05	12.05	5,523	12.051	-0.95%
2020-11-03	0	16.80	16.64	16.88	16.62	16.80	7,000	116,700	16.671	12.17	12.05	12.22	12.04	12.17	9,666	12.074	-1.18%
2020-11-02	0	17.00	16.80	17.10	17.00	17.00	3,000	51,000	17.000	12.31	12.17	12.38	12.31	12.31	4,142	12.312	-0.35%
2020-10-30	0	17.06	16.90	17.06	16.60	17.06	13,100	220,066	16.799	12.36	12.24	12.36	12.02	12.36	18,089	12.166	0.00%
2020-10-29	0	17.06	16.70	17.06	-	-	0	0	-	12.36	12.09	12.36	-	-	0	-	-0.23%
2020-10-28	0	17.10	16.80	17.14	-	-	0	0	-	12.38	12.17	12.41	-	-	0	-	0.00%
2020-10-27	0	17.10	16.90	17.20	17.00	17.10	5,000	85,400	17.080	12.38	12.24	12.46	12.31	12.38	6,904	12.370	-0.58%
2020-10-23	0	17.20	17.00	17.40	17.20	17.20	5,000	86,000	17.200	12.46	12.31	12.60	12.46	12.46	6,904	12.456	-1.15%
2020-10-22	0	17.40	16.84	17.40	17.20	17.40	25,000	432,200	17.288	12.60	12.20	12.60	12.46	12.60	34,520	12.520	1.16%
2020-10-21	0	17.20	16.96	17.20	-	-	0	0	-	12.46	12.28	12.46	-	-	0	-	0.00%
2020-10-20	0	17.20	16.80	17.20	-	-	0	0	-	12.46	12.17	12.46	-	-	0	-	0.00%
2020-10-19	0	17.20	17.20	17.40	-	-	0	0	-	12.46	12.46	12.60	-	-	0	-	1.06%
2020-10-16	0	17.02	17.02	17.50	17.02	17.02	2,000	34,040	17.020	12.33	12.33	12.67	12.33	12.33	2,762	12.326	-0.35%
2020-10-15	0	17.08	17.00	17.38	17.08	17.08	4,000	68,320	17.080	12.37	12.31	12.59	12.37	12.37	5,523	12.370	-0.12%
2020-10-14	0	17.10	17.10	17.40	17.10	17.10	3,000	51,300	17.100	12.38	12.38	12.60	12.38	12.38	4,142	12.384	0.47%
2020-10-12	0	17.02	17.02	17.34	17.02	17.02	1,000	17,020	17.020	12.33	12.33	12.56	12.33	12.33	1,381	12.326	-1.85%
2020-10-09	0	17.34	17.10	17.34	-	-	0	0	-	12.56	12.38	12.56	-	-	0	-	0.00%
2020-10-08	0	17.34	11.38	17.50	17.22	17.34	26,000	449,660	17.295	12.56	8.242	12.67	12.47	12.56	35,901	12.525	1.88%
2020-10-07	0	17.02	17.02	17.26	17.02	17.08	4,000	68,200	17.050	12.33	12.33	12.50	12.33	12.37	5,523	12.348	-1.05%
2020-10-06	0	17.20	17.20	17.50	17.00	17.48	36,000	617,160	17.143	12.46	12.46	12.67	12.31	12.66	49,709	12.415	1.84%
2020-10-05	0	17.00	16.90	17.06	17.00	17.00	6,000	102,000	17.000	12.23	12.16	12.28	12.23	12.23	8,339	12.232	-0.35%
2020-09-30	0	17.06	17.06	17.10	17.02	17.02	3,000	51,060	17.020	12.28	12.28	12.30	12.25	12.25	4,169	12.246	0.12%
2020-09-29	0	17.04	17.02	17.10	17.04	17.08	15,000	255,760	17.051	12.26	12.25	12.30	12.26	12.29	20,847	12.268	-0.58%
2020-09-28	0	17.14	17.14	17.16	17.14	17.14	7,000	119,980	17.140	12.33	12.33	12.35	12.33	12.33	9,729	12.333	-0.12%
2020-09-25	0	17.16	17.16	17.20	17.10	17.50	25,000	429,740	17.190	12.35	12.35	12.38	12.30	12.59	34,745	12.368	-2.17%
2020-09-24	0	17.54	17.10	17.54	17.20	17.54	10,000	172,500	17.250	12.62	12.30	12.62	12.38	12.62	13,898	12.412	1.50%
2020-09-23	0	17.28	17.10	17.54	17.20	17.28	11,000	189,520	17.229	12.43	12.30	12.62	12.38	12.43	15,288	12.397	0.23%
2020-09-22	0	17.24	17.10	17.24	17.24	17.24	1,000	17,240	17.240	12.40	12.30	12.40	12.40	12.40	1,390	12.405	0.00%
2020-09-21	0	17.24	17.14	17.30	17.24	17.24	6,000	103,440	17.240	12.40	12.33	12.45	12.40	12.40	8,339	12.405	-1.26%
2020-09-18	0	17.46	17.32	17.46	17.40	17.46	9,000	156,700	17.411	12.56	12.46	12.56	12.52	12.56	12,508	12.528	0.69%
2020-09-17	0	17.34	17.34	17.70	17.34	17.34	2,000	34,680	17.340	12.48	12.48	12.74	12.48	12.48	2,780	12.477	-0.91%
2020-09-16	0	17.50	17.50	17.56	17.32	17.32	2,000	34,640	17.320	12.59	12.59	12.63	12.46	12.46	2,780	12.462	-0.57%
2020-09-15	0	17.60	17.30	17.60	17.44	17.60	14,000	244,200	17.443	12.66	12.45	12.66	12.55	12.66	19,457	12.551	1.38%
2020-09-14	0	17.36	17.28	17.36	17.28	17.40	5,000	86,800	17.360	12.49	12.43	12.49	12.43	12.52	6,949	12.491	-0.23%
2020-09-11	0	17.40	17.40	17.58	17.26	17.40	4,000	69,180	17.295	12.52	12.52	12.65	12.42	12.52	5,559	12.444	-0.46%
2020-09-10	0	17.48	17.48	17.52	17.46	17.48	8,000	139,740	17.468	12.58	12.58	12.61	12.56	12.58	11,118	12.568	0.00%
2020-09-09	0	17.48	17.36	17.48	17.20	17.50	16,000	279,260	17.454	12.58	12.49	12.58	12.38	12.59	22,237	12.558	0.46%
2020-09-08	0	17.40	17.30	17.40	17.10	17.40	10,000	171,300	17.130	12.52	12.45	12.52	12.30	12.52	13,898	12.326	0.58%
2020-09-07	0	17.30	17.04	17.50	-	-	0	0	-	12.45	12.26	12.59	-	-	0	-	0.00%
2020-09-04	0	17.30	17.18	17.50	-	-	0	0	-	12.45	12.36	12.59	-	-	0	-	0.00%
2020-09-03	0	17.30	17.30	17.40	17.20	17.20	4,000	68,800	17.200	12.45	12.45	12.52	12.38	12.38	5,559	12.376	-0.80%
2020-09-02	0	17.44	17.38	17.50	17.40	17.46	13,000	226,620	17.432	12.55	12.51	12.59	12.52	12.56	18,067	12.543	-0.34%
2020-09-01	0	17.50	17.40	17.50	17.50	17.50	4,000	70,000	17.500	12.59	12.52	12.59	12.59	12.59	5,559	12.592	0.46%
2020-08-31	0	17.42	17.40	17.64	17.36	17.42	7,000	121,780	17.397	12.53	12.52	12.69	12.49	12.53	9,729	12.518	-1.14%
2020-08-28	0	17.62	17.62	17.70	-	-	0	0	-	12.68	12.68	12.74	-	-	0	-	0.00%
2020-08-27	0	17.62	17.62	17.68	17.40	17.60	5,000	87,400	17.480	12.68	12.68	12.72	12.52	12.66	6,949	12.577	-0.90%
2020-08-26	0	17.78	17.50	17.78	17.50	17.78	4,000	70,840	17.710	12.79	12.59	12.79	12.59	12.79	5,559	12.743	2.18%
2020-08-25	0	17.40	17.40	17.42	17.20	17.36	10,000	173,020	17.302	12.52	12.52	12.53	12.38	12.49	13,898	12.449	0.23%
2020-08-24	0	17.36	17.36	17.42	17.34	17.36	17,000	295,000	17.353	12.49	12.49	12.53	12.48	12.49	23,627	12.486	0.12%
2020-08-21	0	17.34	17.34	17.70	-	-	0	0	-	12.48	12.48	12.74	-	-	0	-	0.12%
2020-08-20	0	17.32	17.28	17.70	-	-	0	0	-	12.46	12.43	12.74	-	-	0	-	0.00%
2020-08-19	0	17.32	17.32	17.80	17.32	17.32	1,000	17,320	17.320	12.46	12.46	12.81	12.46	12.46	1,390	12.462	-1.03%
2020-08-18	0	17.50	17.24	17.50	-	-	0	0	-	12.59	12.40	12.59	-	-	0	-	0.00%
2020-08-17	0	17.50	17.26	17.78	-	-	0	0	-	12.59	12.42	12.79	-	-	0	-	0.00%
2020-08-14	0	17.50	17.38	17.64	17.18	17.50	25,000	436,220	17.449	12.59	12.51	12.69	12.36	12.59	34,745	12.555	0.00%
2020-08-13	0	17.50	17.40	17.60	17.28	17.50	5,000	86,840	17.368	12.59	12.52	12.66	12.43	12.59	6,949	12.497	0.00%
2020-08-12	0	17.50	17.28	17.50	17.44	17.50	13,000	227,320	17.486	12.59	12.43	12.59	12.55	12.59	18,067	12.582	-0.57%
2020-08-11	0	17.60	17.50	17.80	17.32	17.60	16,000	279,920	17.495	12.66	12.59	12.81	12.46	12.66	22,237	12.588	0.57%
2020-08-10	0	17.50	17.24	17.60	-	-	0	0	-	12.59	12.40	12.66	-	-	0	-	0.00%
2020-08-07	0	17.50	17.50	17.60	17.22	17.32	11,000	190,380	17.307	12.59	12.59	12.66	12.39	12.46	15,288	12.453	-0.68%
2020-08-06	0	17.62	17.62	17.78	17.62	17.62	2,000	35,240	17.620	12.68	12.68	12.79	12.68	12.68	2,780	12.678	0.00%
2020-08-05	0	17.62	17.62	17.78	17.10	17.60	10,000	174,480	17.448	12.68	12.68	12.79	12.30	12.66	13,898	12.554	0.11%
2020-08-04	0	17.60	17.60	17.80	17.60	17.60	11,000	193,600	17.600	12.66	12.66	12.81	12.66	12.66	15,288	12.664	0.00%
2020-08-03	0	17.60	17.60	18.00	17.40	17.60	18,000	315,000	17.500	12.66	12.66	12.95	12.52	12.66	25,016	12.592	0.00%
2020-07-31	0	17.60	17.16	17.82	17.60	17.60	3,000	52,800	17.600	12.66	12.35	12.82	12.66	12.66	4,169	12.664	2.09%
2020-07-30	0	17.24	17.24	17.52	17.04	17.04	4,000	68,160	17.040	12.40	12.40	12.61	12.26	12.26	5,559	12.261	-2.05%
2020-07-29	0	17.60	17.24	17.60	17.60	17.60	7,000	123,200	17.600	12.66	12.40	12.66	12.66	12.66	9,729	12.664	0.00%
2020-07-28	0	17.60	17.22	17.82	-	-	0	0	-	12.66	12.39	12.82	-	-	0	-	0.00%
2020-07-27	0	17.60	17.52	17.80	17.52	17.60	16,000	280,800	17.550	12.66	12.61	12.81	12.61	12.66	22,237	12.628	-1.12%
2020-07-24	0	17.80	17.52	17.80	17.80	17.80	5,000	89,000	17.800	12.81	12.61	12.81	12.81	12.81	6,949	12.808	0.56%
2020-07-23	0	17.70	17.70	17.80	17.44	17.50	5,000	87,440	17.488	12.74	12.74	12.81	12.55	12.59	6,949	12.583	-0.56%
2020-07-22	0	17.80	17.32	17.80	-	-	0	0	-	12.81	12.46	12.81	-	-	0	-	0.00%
2020-07-21	0	17.80	17.32	17.80	-	-	0	0	-	12.81	12.46	12.81	-	-	0	-	0.00%
2020-07-20	0	17.80	17.80	18.00	17.80	17.80	5,000	89,000	17.800	12.81	12.81	12.95	12.81	12.81	6,949	12.808	-0.56%
2020-07-17	0	17.90	17.90	18.00	17.88	17.90	27,000	483,280	17.899	12.88	12.88	12.95	12.87	12.88	37,525	12.879	-0.56%
2020-07-16	0	18.00	17.94	18.00	17.94	18.10	24,000	431,620	17.984	12.95	12.91	12.95	12.91	13.02	33,355	12.940	-0.55%
2020-07-15	0	18.10	17.90	18.12	18.08	18.12	18,000	325,700	18.094	13.02	12.88	13.04	13.01	13.04	25,016	13.019	0.00%
2020-07-14	0	18.10	17.90	18.10	18.10	18.12	151,000	2,733,200	18.101	13.02	12.88	13.02	13.02	13.04	209,860	13.024	0.00%
2020-07-13	0	18.10	18.10	18.30	18.10	18.10	89,000	1,610,900	18.100	13.02	13.02	13.17	13.02	13.02	123,692	13.023	0.00%
2020-07-10	0	18.10	18.10	18.16	18.10	18.20	15,000	272,020	18.135	13.02	13.02	13.07	13.02	13.10	20,847	13.048	-0.11%
2020-07-09	0	18.12	18.12	18.38	-	-	0	0	-	13.04	13.04	13.22	-	-	0	-	0.11%
2020-07-08	0	18.10	18.10	18.50	18.10	18.10	6,000	108,600	18.100	13.02	13.02	13.31	13.02	13.02	8,339	13.023	-1.09%
2020-07-07	0	18.30	18.20	18.38	18.02	18.30	9,000	163,860	18.207	13.17	13.10	13.22	12.97	13.17	12,508	13.100	1.67%
2020-07-06	0	18.00	18.00	18.30	17.98	18.00	88,000	1,583,880	17.999	12.95	12.95	13.17	12.94	12.95	122,302	12.951	0.00%
2020-07-03	0	18.00	18.00	18.20	17.40	18.08	55,000	982,820	17.869	12.95	12.95	13.10	12.52	13.01	76,439	12.858	2.86%
2020-07-02	0	17.50	17.30	17.50	-	-	0	0	-	12.59	12.45	12.59	-	-	0	-	0.00%
2020-06-30	0	17.50	17.50	18.00	17.38	17.40	18,000	313,060	17.392	12.59	12.59	12.95	12.51	12.52	25,016	12.514	0.00%
2020-06-29	0	17.50	17.40	17.50	17.50	17.68	4,000	70,180	17.545	12.59	12.52	12.59	12.59	12.72	5,559	12.624	-1.02%
2020-06-26	0	17.68	17.50	17.80	17.68	17.78	5,000	88,620	17.724	12.72	12.59	12.81	12.72	12.79	6,949	12.753	0.45%
2020-06-24	0	17.60	17.60	18.00	17.60	18.00	31,000	552,900	17.835	12.66	12.66	12.95	12.66	12.95	43,084	12.833	-2.22%
2020-06-23	0	18.00	17.50	18.50	18.00	18.00	1,000	18,000	18.000	12.95	12.59	13.31	12.95	12.95	1,390	12.952	0.00%
2020-06-22	0	18.00	17.44	18.50	18.00	18.00	1,000	18,000	18.000	12.95	12.55	13.31	12.95	12.95	1,390	12.952	2.27%
2020-06-19	0	17.60	17.50	18.00	17.00	18.02	71,000	1,219,840	17.181	12.66	12.59	12.95	12.23	12.97	98,676	12.362	-4.35%
2020-06-18	0	18.40	18.02	18.50	-	-	0	0	-	13.24	12.97	13.31	-	-	0	-	-0.43%
2020-06-17	0	18.48	18.20	18.50	-	-	0	0	-	13.30	13.10	13.31	-	-	0	-	0.00%
2020-06-16	0	18.48	18.02	18.48	18.44	18.48	6,000	110,760	18.460	13.30	12.97	13.30	13.27	13.30	8,339	13.283	2.21%
2020-06-15	0	18.08	17.90	18.88	18.08	18.10	3,000	54,260	18.087	13.01	12.88	13.58	13.01	13.02	4,169	13.014	-1.09%
2020-06-12	0	18.28	18.28	18.88	18.20	18.28	7,000	127,680	18.240	13.15	13.15	13.58	13.10	13.15	9,729	13.124	-0.54%
2020-06-11	0	18.38	18.10	18.38	18.00	18.40	3,000	54,420	18.140	13.22	13.02	13.22	12.95	13.24	4,169	13.052	0.44%
2020-06-10	0	18.30	18.28	18.30	17.80	18.40	33,000	593,660	17.990	13.17	13.15	13.17	12.81	13.24	45,863	12.944	-2.30%
2020-06-09	0	19.38	19.22	19.38	19.30	19.38	10,000	193,160	19.316	13.48	13.37	13.48	13.42	13.48	14,380	13.432	0.94%
2020-06-08	0	19.20	19.00	19.20	19.20	19.28	3,000	57,760	19.253	13.35	13.21	13.35	13.35	13.41	4,314	13.389	3.45%
2020-06-05	0	18.56	18.56	19.10	18.56	18.80	5,000	93,760	18.752	12.91	12.91	13.28	12.91	13.07	7,190	13.040	-1.28%
2020-06-04	0	18.80	18.52	18.80	18.80	18.80	1,000	18,800	18.800	13.07	12.88	13.07	13.07	13.07	1,438	13.073	0.00%
2020-06-03	0	18.80	18.52	18.78	18.60	18.80	10,000	186,940	18.694	13.07	12.88	13.06	12.93	13.07	14,380	13.000	0.97%
2020-06-02	0	18.62	18.44	18.88	18.52	19.46	16,000	301,920	18.870	12.95	12.82	13.13	12.88	13.53	23,008	13.122	0.22%
2020-06-01	0	18.58	18.50	18.88	18.30	18.58	44,000	809,400	18.395	12.92	12.86	13.13	12.73	12.92	63,273	12.792	3.22%
2020-05-29	0	18.00	18.00	18.40	18.00	18.20	11,000	199,220	18.111	12.52	12.52	12.80	12.52	12.66	15,818	12.594	-2.28%
2020-05-28	0	18.42	18.40	18.78	18.40	18.42	7,000	128,900	18.414	12.81	12.80	13.06	12.80	12.81	10,066	12.805	-2.02%
2020-05-27	0	18.80	18.50	18.80	18.60	18.84	3,000	56,280	18.760	13.07	12.86	13.07	12.93	13.10	4,314	13.046	1.08%
2020-05-26	0	18.60	18.40	18.70	-	-	0	0	-	12.93	12.80	13.00	-	-	0	-	0.00%
2020-05-25	0	18.60	18.60	18.80	18.60	18.78	23,000	429,800	18.687	12.93	12.93	13.07	12.93	13.06	33,075	12.995	-1.90%
2020-05-22	0	18.96	18.90	19.10	18.90	19.16	20,000	380,060	19.003	13.18	13.14	13.28	13.14	13.32	28,761	13.215	-2.57%
2020-05-21	0	19.46	19.32	19.50	19.30	19.46	2,000	38,760	19.380	13.53	13.44	13.56	13.42	13.53	2,876	13.477	0.83%
2020-05-20	0	19.30	19.30	19.80	19.30	19.30	1,000	19,300	19.300	13.42	13.42	13.77	13.42	13.42	1,438	13.421	-1.03%
2020-05-19	0	19.50	19.38	19.58	19.50	19.50	1,000	19,500	19.500	13.56	13.48	13.62	13.56	13.56	1,438	13.560	0.00%
2020-05-18	0	19.50	19.10	19.50	19.50	19.52	3,000	58,520	19.507	13.56	13.28	13.56	13.56	13.57	4,314	13.565	1.77%
2020-05-15	0	19.16	19.14	19.40	-	-	0	0	-	13.32	13.31	13.49	-	-	0	-	0.00%
2020-05-14	0	19.16	19.10	19.40	19.10	19.22	31,000	592,840	19.124	13.32	13.28	13.49	13.28	13.37	44,579	13.299	-0.83%
2020-05-13	0	19.32	19.24	19.80	19.32	19.32	7,000	135,240	19.320	13.44	13.38	13.77	13.44	13.44	10,066	13.435	0.62%
2020-05-12	0	19.20	19.20	23.00	19.20	19.20	1,000	19,200	19.200	13.35	13.35	15.99	13.35	13.35	1,438	13.352	-0.10%
2020-05-11	0	19.22	19.00	23.00	19.22	19.22	1,000	19,220	19.220	13.37	13.21	15.99	13.37	13.37	1,438	13.366	-0.10%
2020-05-08	0	19.24	19.20	19.80	-	-	0	0	-	13.38	13.35	13.77	-	-	0	-	0.00%
2020-05-07	0	19.24	19.18	21.30	-	-	0	0	-	13.38	13.34	14.81	-	-	0	-	0.00%
2020-05-06	0	19.24	19.20	23.00	19.20	19.24	43,000	827,000	19.233	13.38	13.35	15.99	13.35	13.38	61,835	13.374	0.00%
2020-05-05	0	19.24	19.00	19.24	-	-	25	481	19.240	13.38	13.21	13.38	-	-	36	13.379	0.00%
2020-05-04	0	19.24	18.92	19.24	19.18	19.24	17,000	326,400	19.200	13.38	13.16	13.38	13.34	13.38	24,446	13.352	-0.21%
2020-04-29	0	19.28	19.10	19.28	-	-	0	0	-	13.41	13.28	13.41	-	-	0	-	0.00%
2020-04-28	0	19.28	19.20	19.28	19.28	19.30	4,000	77,160	19.290	13.41	13.35	13.41	13.41	13.42	5,752	13.414	-0.10%
2020-04-27	0	19.30	19.20	19.30	19.10	19.58	23,000	440,180	19.138	13.42	13.35	13.42	13.28	13.62	33,075	13.309	1.05%
2020-04-24	0	19.10	19.04	19.10	-	-	0	0	-	13.28	13.24	13.28	-	-	0	-	0.00%
2020-04-23	0	19.10	19.02	19.10	-	-	0	0	-	13.28	13.23	13.28	-	-	0	-	-0.21%
2020-04-22	0	19.14	18.92	19.16	18.98	19.14	37,000	704,220	19.033	13.31	13.16	13.32	13.20	13.31	53,207	13.235	0.00%
2020-04-21	0	19.14	19.00	19.16	18.94	19.14	4,000	76,160	19.040	13.31	13.21	13.32	13.17	13.31	5,752	13.240	0.21%
2020-04-20	0	19.10	19.10	19.16	18.92	19.16	41,000	779,560	19.014	13.28	13.28	13.32	13.16	13.32	58,959	13.222	-0.52%
2020-04-17	0	19.20	19.14	19.26	19.20	19.24	25,000	480,400	19.216	13.35	13.31	13.39	13.35	13.38	35,951	13.363	0.21%
2020-04-16	0	19.16	19.04	19.18	19.00	19.16	26,000	496,700	19.104	13.32	13.24	13.34	13.21	13.32	37,389	13.285	0.31%
2020-04-15	0	19.10	19.06	19.18	19.00	19.18	10,000	191,380	19.138	13.28	13.25	13.34	13.21	13.34	14,380	13.308	-0.52%
2020-04-14	0	19.20	19.10	19.20	18.90	19.20	47,000	893,880	19.019	13.35	13.28	13.35	13.14	13.35	67,587	13.226	0.00%
2020-04-09	0	19.20	19.02	19.26	18.92	19.30	86,000	1,646,100	19.141	13.35	13.23	13.39	13.16	13.42	123,671	13.310	0.73%
2020-04-08	0	19.06	18.94	19.10	18.88	19.10	22,000	418,200	19.009	13.25	13.17	13.28	13.13	13.28	31,637	13.219	-1.14%
2020-04-07	0	19.28	19.00	19.28	19.28	19.28	4,000	77,120	19.280	13.41	13.21	13.41	13.41	13.41	5,752	13.407	0.00%
2020-04-06	0	19.28	18.20	19.28	19.26	19.28	18,000	346,780	19.266	13.41	12.66	13.41	13.39	13.41	25,885	13.397	0.00%
2020-04-03	0	19.28	18.90	19.28	-	-	0	0	-	13.41	13.14	13.41	-	-	0	-	-0.10%
2020-04-02	0	19.30	18.60	19.30	18.98	19.30	26,000	497,840	19.148	13.42	12.93	13.42	13.20	13.42	37,389	13.315	2.12%
2020-04-01	0	18.90	18.52	18.90	-	-	0	0	-	13.14	12.88	13.14	-	-	0	-	0.00%
2020-03-31	0	18.90	18.60	18.90	18.90	18.98	13,000	245,860	18.912	13.14	12.93	13.14	13.14	13.20	18,694	13.152	-0.53%
2020-03-30	0	19.00	18.90	19.00	18.98	19.26	24,000	460,160	19.173	13.21	13.14	13.21	13.20	13.39	34,513	13.333	-1.35%
2020-03-27	0	19.26	19.24	19.26	19.20	19.50	50,000	967,060	19.341	13.39	13.38	13.39	13.35	13.56	71,901	13.450	-1.13%
2020-03-26	0	19.48	19.48	19.50	19.48	19.52	31,000	604,520	19.501	13.55	13.55	13.56	13.55	13.57	44,579	13.561	-1.42%
2020-03-25	0	19.76	19.66	19.78	19.52	19.76	61,000	1,193,540	19.566	13.74	13.67	13.75	13.57	13.74	87,720	13.606	0.30%
2020-03-24	0	19.70	19.62	19.72	19.20	19.96	61,000	1,201,460	19.696	13.70	13.64	13.71	13.35	13.88	87,720	13.697	0.10%
2020-03-23	0	19.68	19.68	21.20	19.68	19.70	3,000	59,080	19.693	13.69	13.69	14.74	13.69	13.70	4,314	13.695	-2.81%
2020-03-20	0	20.25	19.30	20.20	20.25	20.25	1,000	20,250	20.250	14.08	13.42	14.05	14.08	14.08	1,438	14.082	1.76%
2020-03-19	0	19.90	19.54	19.90	19.60	19.90	15,000	295,500	19.700	13.84	13.59	13.84	13.63	13.84	21,570	13.699	-0.50%
2020-03-18	0	20.00	19.86	20.00	19.80	20.00	17,000	338,120	19.889	13.91	13.81	13.91	13.77	13.91	24,446	13.831	-2.91%
2020-03-17	0	20.60	20.00	20.60	20.00	20.60	12,000	241,800	20.150	14.33	13.91	14.33	13.91	14.33	17,256	14.012	-1.90%
2020-03-16	0	21.00	18.52	21.00	-	-	0	0	-	14.60	12.88	14.60	-	-	0	-	-2.78%
2020-03-13	0	21.60	20.20	21.60	-	-	0	0	-	15.02	14.05	15.02	-	-	0	-	0.00%
2020-03-12	0	21.60	20.55	21.60	-	-	0	0	-	15.02	14.29	15.02	-	-	0	-	-1.37%
2020-03-11	0	21.90	21.00	21.85	-	-	0	0	-	15.23	14.60	15.19	-	-	0	-	0.00%
2020-03-10	0	21.90	20.85	21.90	-	-	0	0	-	15.23	14.50	15.23	-	-	0	-	-0.45%
2020-03-09	0	22.00	21.00	21.95	-	-	0	0	-	15.30	14.60	15.26	-	-	0	-	0.00%
2020-03-06	0	22.00	21.05	21.95	21.80	22.00	5,000	109,400	21.880	15.30	14.64	15.26	15.16	15.30	7,190	15.215	0.92%
2020-03-05	0	21.80	21.60	21.75	21.50	21.80	11,000	238,000	21.636	15.16	15.02	15.12	14.95	15.16	15,818	15.046	-0.46%
2020-03-04	0	21.90	21.80	21.85	21.25	21.90	18,000	387,000	21.500	15.23	15.16	15.19	14.78	15.23	25,885	14.951	-1.35%
2020-03-03	0	22.20	21.40	22.30	-	-	0	0	-	15.44	14.88	15.51	-	-	0	-	0.00%
2020-03-02	0	22.20	21.25	22.20	21.10	22.30	2,000	43,400	21.700	15.44	14.78	15.44	14.67	15.51	2,876	15.090	2.78%
2020-02-28	0	21.60	21.20	21.60	21.60	21.65	6,000	129,850	21.642	15.02	14.74	15.02	15.02	15.06	8,628	15.050	-1.59%
2020-02-27	0	21.95	21.55	22.50	21.40	21.95	20,000	431,750	21.588	15.26	14.99	15.65	14.88	15.26	28,761	15.012	2.57%
2020-02-26	0	21.40	21.20	21.40	-	-	0	0	-	14.88	14.74	14.88	-	-	0	-	0.00%
2020-02-25	0	21.40	21.25	21.40	21.35	21.40	24,000	513,100	21.379	14.88	14.78	14.88	14.85	14.88	34,513	14.867	-0.23%
2020-02-24	0	21.45	21.20	21.45	21.25	21.45	65,000	1,381,850	21.259	14.92	14.74	14.92	14.78	14.92	93,472	14.784	0.23%
2020-02-21	0	21.40	21.20	21.40	21.45	21.45	4,000	85,800	21.450	14.88	14.74	14.88	14.92	14.92	5,752	14.916	0.00%
2020-02-20	0	21.40	21.25	21.70	21.25	21.45	63,000	1,346,600	21.375	14.88	14.78	15.09	14.78	14.92	90,596	14.864	0.00%
2020-02-19	0	21.40	21.25	21.40	21.20	21.40	88,000	1,870,600	21.257	14.88	14.78	14.88	14.74	14.88	126,547	14.782	0.00%
2020-02-18	0	21.40	21.05	21.90	21.40	21.40	175,000	3,745,000	21.400	14.88	14.64	15.23	14.88	14.88	251,655	14.881	-0.23%
2020-02-17	0	21.45	21.20	21.50	21.20	21.45	24,000	511,500	21.313	14.92	14.74	14.95	14.74	14.92	34,513	14.821	0.23%
2020-02-14	0	21.40	21.20	21.50	-	-	0	0	-	14.88	14.74	14.95	-	-	0	-	0.00%
2020-02-13	0	21.40	21.20	21.50	-	-	0	0	-	14.88	14.74	14.95	-	-	0	-	0.00%
2020-02-12	0	21.40	21.10	21.45	-	-	0	0	-	14.88	14.67	14.92	-	-	0	-	0.00%
2020-02-11	0	21.40	21.00	21.40	21.00	21.40	6,000	128,000	21.333	14.88	14.60	14.88	14.60	14.88	8,628	14.835	-0.23%
2020-02-10	0	21.45	21.10	21.45	21.45	21.45	1,000	21,450	21.450	14.92	14.67	14.92	14.92	14.92	1,438	14.916	-0.23%
2020-02-07	0	21.50	21.10	21.80	21.00	21.75	44,000	932,200	21.186	14.95	14.67	15.16	14.60	15.12	63,273	14.733	2.14%
2020-02-06	0	21.05	20.70	21.45	20.60	21.05	5,000	104,000	20.800	14.64	14.39	14.92	14.33	14.64	7,190	14.464	2.43%
2020-02-05	0	20.55	20.55	21.45	20.55	21.00	16,000	329,850	20.616	14.29	14.29	14.92	14.29	14.60	23,008	14.336	-2.14%
2020-02-04	0	21.00	20.85	21.00	20.90	21.00	11,000	230,100	20.918	14.60	14.50	14.60	14.53	14.60	15,818	14.546	0.00%
2020-02-03	0	21.00	20.70	21.00	20.55	22.00	11,000	228,450	20.768	14.60	14.39	14.60	14.29	15.30	15,818	14.442	0.00%
2020-01-31	0	21.00	20.85	22.00	-	-	0	0	-	14.60	14.50	15.30	-	-	0	-	0.00%
2020-01-30	0	21.00	21.00	21.40	21.00	21.50	66,000	1,389,550	21.054	14.60	14.60	14.88	14.60	14.95	94,910	14.641	-3.67%
2020-01-29	0	21.80	21.40	21.75	-	-	0	0	-	15.16	14.88	15.12	-	-	0	-	-0.46%
2020-01-24	0	21.90	21.60	21.85	-	-	0	0	-	15.23	15.02	15.19	-	-	0	-	0.00%
2020-01-23	0	21.90	21.90	22.15	21.90	22.00	17,000	373,300	21.959	15.23	15.23	15.40	15.23	15.30	24,446	15.270	-0.90%
2020-01-22	0	22.10	22.10	22.25	22.05	22.05	1,000	22,050	22.050	15.37	15.37	15.47	15.33	15.33	1,438	15.333	0.45%
2020-01-21	0	22.00	22.00	22.25	22.00	22.30	8,000	177,750	22.219	15.30	15.30	15.47	15.30	15.51	11,504	15.451	-1.35%
2020-01-20	0	22.30	22.05	22.30	22.30	22.30	3,000	66,900	22.300	15.51	15.33	15.51	15.51	15.51	4,314	15.507	0.22%
2020-01-17	0	22.25	22.10	22.25	22.00	22.25	39,000	862,750	22.122	15.47	15.37	15.47	15.30	15.47	56,083	15.383	1.14%
2020-01-16	0	22.00	22.00	22.20	21.85	22.00	41,080	900,682	21.925	15.30	15.30	15.44	15.19	15.30	59,074	15.247	0.69%
2020-01-15	0	21.85	21.75	22.00	-	-	0	0	-	15.19	15.12	15.30	-	-	0	-	0.69%
2020-01-14	0	21.70	21.70	22.00	21.60	22.00	3,000	65,250	21.750	15.09	15.09	15.30	15.02	15.30	4,314	15.125	0.23%
2020-01-13	0	21.65	21.65	22.00	21.65	21.75	8,000	173,400	21.675	15.06	15.06	15.30	15.06	15.12	11,504	15.073	-1.37%
2020-01-10	0	21.95	21.80	22.00	21.80	21.95	50,000	1,091,450	21.829	15.26	15.16	15.30	15.16	15.26	71,901	15.180	0.00%
2020-01-09	0	21.95	21.95	22.10	21.80	21.80	2,000	43,600	21.800	15.26	15.26	15.37	15.16	15.16	2,876	15.160	-1.13%
2020-01-08	0	22.20	21.75	22.20	21.75	22.20	2,000	43,950	21.975	15.44	15.12	15.44	15.12	15.44	2,876	15.281	0.00%
2020-01-07	0	22.20	22.10	22.25	22.00	22.20	24,000	531,700	22.154	15.44	15.37	15.47	15.30	15.44	34,513	15.406	0.91%
2020-01-06	0	22.00	21.80	22.25	21.65	22.65	16,000	354,350	22.147	15.30	15.16	15.47	15.06	15.75	23,008	15.401	-1.79%
2020-01-03	0	22.40	21.60	22.40	22.40	22.40	12,000	268,800	22.400	15.58	15.02	15.58	15.58	15.58	17,256	15.577	2.75%
2020-01-02	0	21.80	21.55	21.80	21.50	21.80	36,000	775,600	21.544	15.16	14.99	15.16	14.95	15.16	51,769	14.982	0.93%
2019-12-31	0	21.60	21.40	21.60	-	-	0	0	-	15.02	14.88	15.02	-	-	0	-	0.00%
2019-12-30	0	21.60	21.50	21.60	21.60	21.70	13,000	281,300	21.638	15.02	14.95	15.02	15.02	15.09	18,694	15.047	-0.46%
2019-12-27	0	21.70	21.40	21.80	21.70	21.70	2,000	43,250	21.625	15.09	14.88	15.16	15.09	15.09	2,876	15.038	0.46%
2019-12-24	0	21.60	21.30	21.60	21.05	21.60	23,000	493,250	21.446	15.02	14.81	15.02	14.64	15.02	33,075	14.913	0.93%
2019-12-23	0	21.40	21.40	21.70	21.40	21.60	31,000	668,000	21.548	14.88	14.88	15.09	14.88	15.02	44,579	14.985	-0.93%
2019-12-20	0	21.60	21.40	21.60	21.50	21.60	47,000	1,012,650	21.546	15.02	14.88	15.02	14.95	15.02	67,587	14.983	1.17%
2019-12-19	0	21.35	21.40	21.70	21.30	21.70	464,000	9,907,900	21.353	14.85	14.88	15.09	14.81	15.09	667,246	14.849	-2.95%
2019-12-18	0	22.00	21.60	22.05	21.60	22.00	173,000	3,757,150	21.718	15.30	15.02	15.33	15.02	15.30	248,779	15.102	0.92%
2019-12-17	0	21.80	21.80	22.15	21.70	21.90	70,000	1,527,900	21.827	15.16	15.16	15.40	15.09	15.23	100,662	15.179	0.46%
2019-12-16	0	21.70	21.60	22.20	21.70	21.90	24,000	523,000	21.792	15.09	15.02	15.44	15.09	15.23	34,513	15.154	-2.91%
2019-12-13	0	22.35	22.05	22.35	22.00	22.40	6,000	133,300	22.217	15.54	15.33	15.54	15.30	15.58	8,628	15.449	1.82%
2019-12-12	0	21.95	21.95	22.30	21.80	22.00	35,000	765,800	21.880	15.26	15.26	15.51	15.16	15.30	50,331	15.215	-0.23%
2019-12-11	0	22.00	22.00	22.20	21.90	21.90	10,000	219,000	21.900	15.30	15.30	15.44	15.23	15.23	14,380	15.229	-0.68%
2019-12-10	0	22.15	21.95	22.15	21.00	22.15	39,000	835,500	21.423	15.40	15.26	15.40	14.60	15.40	56,083	14.898	-0.23%
2019-12-09	0	22.20	22.10	22.20	22.30	22.30	4,000	89,200	22.300	15.44	15.37	15.44	15.51	15.51	5,752	15.507	-0.45%
2019-12-06	0	22.30	22.00	22.30	22.30	22.30	2,000	44,600	22.300	15.51	15.30	15.51	15.51	15.51	2,876	15.507	0.00%
2019-12-05	0	22.30	22.15	22.30	22.10	22.30	90,800	2,018,520	22.230	15.51	15.40	15.51	15.37	15.51	130,573	15.459	-0.89%
2019-12-04	0	22.50	22.05	22.50	22.00	22.50	5,000	110,500	22.100	15.65	15.33	15.65	15.30	15.65	7,190	15.368	1.58%
2019-12-03	0	22.15	22.15	22.50	22.15	22.40	3,000	66,700	22.233	15.40	15.40	15.65	15.40	15.58	4,314	15.461	-1.12%
2019-12-02	0	22.40	22.20	22.50	22.20	22.40	17,000	380,000	22.353	15.58	15.44	15.65	15.44	15.58	24,446	15.544	0.00%
2019-11-29	0	22.40	21.70	22.40	22.40	22.40	1,000	22,400	22.400	15.58	15.09	15.58	15.58	15.58	1,438	15.577	-0.44%
2019-11-28	0	22.50	22.10	22.50	22.50	22.50	10,000	225,000	22.500	15.65	15.37	15.65	15.65	15.65	14,380	15.646	-1.10%
2019-11-27	0	22.75	22.00	22.75	22.50	22.75	9,000	203,750	22.639	15.82	15.30	15.82	15.65	15.82	12,942	15.743	1.34%
2019-11-26	0	22.45	22.30	22.45	22.45	22.45	1,000	22,450	22.450	15.61	15.51	15.61	15.61	15.61	1,438	15.612	0.67%
2019-11-25	0	22.30	22.00	22.35	21.75	22.45	4,000	88,250	22.063	15.51	15.30	15.54	15.12	15.61	5,752	15.342	2.29%
2019-11-22	0	21.80	21.70	22.00	-	-	0	0	-	15.16	15.09	15.30	-	-	0	-	0.00%
2019-11-21	0	21.80	21.65	22.50	-	-	0	0	-	15.16	15.06	15.65	-	-	0	-	0.00%
2019-11-20	0	21.80	21.50	22.60	-	-	0	0	-	15.16	14.95	15.72	-	-	0	-	0.00%
2019-11-19	0	21.80	21.80	22.60	21.80	21.80	4,000	87,200	21.800	15.16	15.16	15.72	15.16	15.16	5,752	15.160	-0.91%
2019-11-18	0	22.00	21.80	22.00	-	-	5	112	22.400	15.30	15.16	15.30	-	-	7	15.577	-1.79%
2019-11-15	0	22.40	22.00	22.40	-	-	1,000	22,400	22.400	15.58	15.30	15.58	-	-	1,438	15.577	-0.22%
2019-11-14	0	22.45	22.40	22.45	22.45	22.45	2,000	44,900	22.450	15.61	15.58	15.61	15.61	15.61	2,876	15.612	-1.10%
2019-11-13	0	22.70	22.45	22.70	-	-	0	0	-	15.79	15.61	15.79	-	-	0	-	-0.87%
2019-11-12	0	22.90	22.45	22.90	-	-	0	0	-	15.92	15.61	15.92	-	-	0	-	0.00%
2019-11-11	0	22.90	22.55	22.90	-	-	0	0	-	15.92	15.68	15.92	-	-	0	-	0.00%
2019-11-08	0	22.90	22.70	22.90	-	-	0	0	-	15.92	15.79	15.92	-	-	0	-	0.00%
2019-11-07	0	22.90	22.65	22.90	-	-	0	0	-	15.92	15.75	15.92	-	-	0	-	0.00%
2019-11-06	0	22.90	22.90	23.00	22.90	23.00	21,000	481,000	22.905	15.92	15.92	15.99	15.92	15.99	30,199	15.928	0.00%
2019-11-05	0	22.90	22.70	23.00	22.70	22.90	11,500	262,050	22.787	15.92	15.79	15.99	15.79	15.92	16,537	15.846	0.22%
2019-11-04	0	22.85	22.70	23.00	22.60	22.95	35,000	797,800	22.794	15.89	15.79	15.99	15.72	15.96	50,331	15.851	-0.44%
2019-11-01	0	22.95	22.95	23.00	22.55	23.00	77,000	1,753,650	22.775	15.96	15.96	15.99	15.68	15.99	110,728	15.837	1.10%
2019-10-31	0	22.70	22.60	23.00	22.70	22.70	1,000	22,700	22.700	15.79	15.72	15.99	15.79	15.79	1,438	15.785	-0.22%
2019-10-30	0	22.75	22.75	22.85	22.70	23.20	7,000	159,800	22.829	15.82	15.82	15.89	15.79	16.13	10,066	15.875	-1.52%
2019-10-29	0	23.10	23.10	23.25	23.10	23.10	2,000	46,200	23.100	16.06	16.06	16.17	16.06	16.06	2,876	16.064	0.43%
2019-10-28	0	23.00	22.75	23.10	22.75	23.00	28,000	642,250	22.938	15.99	15.82	16.06	15.82	15.99	40,265	15.951	0.22%
2019-10-25	0	22.95	22.65	23.00	-	-	0	0	-	15.96	15.75	15.99	-	-	0	-	0.00%
2019-10-24	0	22.95	22.70	22.95	22.75	22.95	5,000	113,950	22.790	15.96	15.79	15.96	15.82	15.96	7,190	15.848	0.66%
2019-10-23	0	22.80	22.80	22.90	22.75	22.75	3,000	68,250	22.750	15.86	15.86	15.92	15.82	15.82	4,314	15.820	0.44%
2019-10-22	0	22.70	22.55	23.00	-	-	0	0	-	15.79	15.68	15.99	-	-	0	-	0.00%
2019-10-21	0	22.70	22.55	23.00	22.70	22.70	6,000	135,600	22.600	15.79	15.68	15.99	15.79	15.79	8,628	15.716	0.67%
2019-10-18	0	22.55	22.55	22.95	22.55	22.55	9,000	202,950	22.550	15.68	15.68	15.96	15.68	15.68	12,942	15.681	-0.22%
2019-10-17	0	22.60	22.55	22.90	22.60	22.60	9,000	203,250	22.583	15.72	15.68	15.92	15.72	15.72	12,942	15.704	0.00%
2019-10-16	0	22.60	22.60	23.00	-	-	0	0	-	15.72	15.72	15.99	-	-	0	-	0.00%
2019-10-15	0	22.60	22.55	22.90	22.60	22.60	10,000	225,600	22.560	15.72	15.68	15.92	15.72	15.72	14,380	15.688	0.22%
2019-10-14	0	22.55	22.55	22.95	22.50	23.00	20,000	455,850	22.793	15.68	15.68	15.96	15.65	15.99	28,761	15.850	0.00%
2019-10-11	0	22.55	22.55	23.00	22.55	22.55	1,000	22,550	22.550	15.68	15.68	15.99	15.68	15.68	1,438	15.681	-1.31%
2019-10-10	0	22.85	22.15	22.90	22.00	22.85	18,000	401,400	22.300	15.89	15.40	15.92	15.30	15.89	25,885	15.507	0.22%
2019-10-09	0	22.80	21.00	23.00	22.40	22.80	4,000	90,400	22.600	15.86	14.60	15.99	15.58	15.86	5,752	15.716	4.59%
2019-10-08	0	21.80	21.20	21.80	-	-	0	0	-	15.16	14.74	15.16	-	-	0	-	0.00%
2019-10-04	0	21.80	21.35	22.15	-	-	12,000	261,600	21.800	15.16	14.85	15.40	-	-	17,256	15.160	0.00%
2019-10-03	0	21.80	21.80	22.10	21.80	21.80	6,000	130,800	21.800	15.16	15.16	15.37	15.16	15.16	8,628	15.160	-0.09%
2019-10-02	0	22.20	22.05	22.20	22.00	22.35	46,000	1,017,050	22.110	15.17	15.07	15.17	15.04	15.28	67,301	15.112	-1.33%
2019-09-30	0	22.50	22.20	22.50	22.50	22.50	5,000	112,500	22.500	15.38	15.17	15.38	15.38	15.38	7,315	15.379	-0.44%
2019-09-27	0	22.60	22.50	23.50	-	-	0	0	-	15.45	15.38	16.06	-	-	0	-	0.00%
2019-09-26	0	22.60	22.50	23.40	-	-	0	0	-	15.45	15.38	15.99	-	-	0	-	0.00%
2019-09-25	0	22.60	22.50	23.00	-	-	0	0	-	15.45	15.38	15.72	-	-	0	-	0.00%
2019-09-24	0	22.60	22.55	22.90	22.60	22.60	1,000	22,600	22.600	15.45	15.41	15.65	15.45	15.45	1,463	15.447	0.00%
2019-09-23	0	22.60	22.60	23.75	22.60	22.60	1,000	22,600	22.600	15.45	15.45	16.23	15.45	15.45	1,463	15.447	-0.66%
2019-09-20	0	22.75	22.75	25.00	22.75	22.75	3,000	68,250	22.750	15.55	15.55	17.09	15.55	15.55	4,389	15.549	-0.66%
2019-09-19	0	22.90	22.60	25.00	22.90	22.90	1,000	22,900	22.900	15.65	15.45	17.09	15.65	15.65	1,463	15.652	0.00%
2019-09-18	0	22.90	22.55	23.00	22.90	22.90	5,000	114,500	22.900	15.65	15.41	15.72	15.65	15.65	7,315	15.652	-0.22%
2019-09-17	0	22.95	22.55	23.50	22.65	22.95	15,000	341,250	22.750	15.69	15.41	16.06	15.48	15.69	21,946	15.549	-0.65%
2019-09-16	0	23.10	22.70	24.00	-	-	40	900	22.500	15.79	15.52	16.40	-	-	59	15.379	0.00%
2019-09-13	0	23.10	22.95	23.45	23.00	23.30	9,000	207,700	23.078	15.79	15.69	16.03	15.72	15.93	13,168	15.774	0.65%
2019-09-12	0	22.95	22.60	22.95	22.00	22.95	2,000	44,950	22.475	15.69	15.45	15.69	15.04	15.69	2,926	15.362	-0.22%
2019-09-11	0	23.00	22.80	23.00	22.80	23.00	9,000	205,500	22.833	15.72	15.58	15.72	15.58	15.72	13,168	15.606	1.32%
2019-09-10	0	22.70	22.60	23.00	22.70	22.70	2,000	45,400	22.700	15.52	15.45	15.72	15.52	15.52	2,926	15.515	0.44%
2019-09-09	0	22.60	22.55	22.80	22.00	22.60	4,000	89,600	22.400	15.45	15.41	15.58	15.04	15.45	5,852	15.310	-1.74%
2019-09-06	0	23.00	22.50	23.00	-	-	0	0	-	15.72	15.38	15.72	-	-	0	-	-0.43%
2019-09-05	0	23.10	22.70	23.10	22.90	23.10	3,000	69,100	23.033	15.79	15.52	15.79	15.65	15.79	4,389	15.743	0.87%
2019-09-04	0	22.90	22.70	23.20	22.90	22.90	4,000	91,600	22.900	15.65	15.52	15.86	15.65	15.65	5,852	15.652	1.78%
2019-09-03	0	22.50	22.30	23.25	22.30	22.50	3,000	67,100	22.367	15.38	15.24	15.89	15.24	15.38	4,389	15.287	0.00%
2019-09-02	0	22.50	22.30	22.50	22.00	22.50	9,000	198,500	22.056	15.38	15.24	15.38	15.04	15.38	13,168	15.075	0.00%
2019-08-30	0	22.50	22.30	22.50	-	-	0	0	-	15.38	15.24	15.38	-	-	0	-	0.00%
2019-08-29	0	22.50	22.50	22.60	-	-	0	0	-	15.38	15.38	15.45	-	-	0	-	0.00%
2019-08-28	0	22.50	22.50	22.65	22.05	22.65	8,000	178,700	22.338	15.38	15.38	15.48	15.07	15.48	11,705	15.268	0.00%
2019-08-27	0	22.50	22.50	22.70	22.00	22.20	2,000	44,200	22.100	15.38	15.38	15.52	15.04	15.17	2,926	15.105	0.00%
2019-08-26	0	22.50	22.40	22.75	21.60	22.50	44,000	966,500	21.966	15.38	15.31	15.55	14.76	15.38	64,375	15.014	-2.17%
2019-08-23	0	23.00	22.50	23.00	-	-	0	0	-	15.72	15.38	15.72	-	-	0	-	0.00%
2019-08-22	0	23.00	22.85	23.40	-	-	0	0	-	15.72	15.62	15.99	-	-	0	-	0.00%
2019-08-21	0	23.00	22.50	23.50	-	-	0	0	-	15.72	15.38	16.06	-	-	0	-	0.00%
2019-08-20	0	23.00	22.50	23.45	23.00	23.00	2,000	46,000	23.000	15.72	15.38	16.03	15.72	15.72	2,926	15.720	0.00%
2019-08-19	0	23.00	22.00	23.50	-	-	0	0	-	15.72	15.04	16.06	-	-	0	-	0.00%
2019-08-16	0	23.00	22.30	23.45	-	-	0	0	-	15.72	15.24	16.03	-	-	0	-	0.00%
2019-08-15	0	23.00	22.70	23.00	22.50	23.00	25,000	568,200	22.728	15.72	15.52	15.72	15.38	15.72	36,577	15.534	-2.13%
2019-08-14	0	23.50	22.10	23.50	-	-	0	0	-	16.06	15.11	16.06	-	-	0	-	-0.42%
2019-08-13	0	23.60	22.50	24.00	-	-	0	0	-	16.13	15.38	16.40	-	-	0	-	0.00%
2019-08-12	0	23.60	23.30	23.60	-	-	0	0	-	16.13	15.93	16.13	-	-	0	-	0.00%
2019-08-09	0	23.60	23.10	24.00	-	-	0	0	-	16.13	15.79	16.40	-	-	0	-	0.00%
2019-08-08	0	23.60	23.00	24.60	-	-	0	0	-	16.13	15.72	16.81	-	-	0	-	0.00%
2019-08-07	0	23.60	23.00	24.60	-	-	0	0	-	16.13	15.72	16.81	-	-	0	-	0.00%
2019-08-06	0	23.60	22.40	24.05	-	-	0	0	-	16.13	15.31	16.44	-	-	0	-	0.00%
2019-08-05	0	23.60	23.40	24.20	23.20	23.60	5,000	117,200	23.440	16.13	15.99	16.54	15.86	16.13	7,315	16.021	-2.48%
2019-08-02	0	24.20	24.10	24.80	-	-	0	0	-	16.54	16.47	16.95	-	-	0	-	0.00%
2019-08-01	0	24.20	24.10	24.40	-	-	0	0	-	16.54	16.47	16.68	-	-	0	-	0.00%
2019-07-31	0	24.20	24.10	24.50	-	-	0	0	-	16.54	16.47	16.75	-	-	0	-	0.00%
2019-07-30	0	24.20	24.15	24.50	24.20	24.50	14,000	339,600	24.257	16.54	16.51	16.75	16.54	16.75	20,483	16.580	-0.41%
2019-07-29	0	24.30	24.30	24.50	24.20	24.40	3,000	72,800	24.267	16.61	16.61	16.75	16.54	16.68	4,389	16.586	-1.62%
2019-07-26	0	24.70	24.70	24.90	24.50	24.80	21,000	516,550	24.598	16.88	16.88	17.02	16.75	16.95	30,725	16.812	-0.80%
2019-07-25	0	24.90	24.80	24.95	24.55	24.90	36,000	885,150	24.588	17.02	16.95	17.05	16.78	17.02	52,671	16.805	1.01%
2019-07-24	0	24.65	24.55	24.65	24.55	24.65	19,000	467,100	24.584	16.85	16.78	16.85	16.78	16.85	27,798	16.803	0.41%
2019-07-23	0	24.55	24.35	24.55	24.35	24.55	25,000	611,300	24.452	16.78	16.64	16.78	16.64	16.78	36,577	16.713	0.20%
2019-07-22	0	24.50	24.30	24.55	24.50	24.50	5,000	122,500	24.500	16.75	16.61	16.78	16.75	16.75	7,315	16.746	-0.41%
2019-07-19	0	24.60	24.60	24.70	24.30	24.60	9,000	219,700	24.411	16.81	16.81	16.88	16.61	16.81	13,168	16.685	-0.61%
2019-07-18	0	24.75	24.30	24.85	24.45	24.75	19,000	469,350	24.703	16.92	16.61	16.98	16.71	16.92	27,798	16.884	0.00%
2019-07-17	0	24.75	24.60	24.70	24.60	24.75	9,000	221,750	24.639	16.92	16.81	16.88	16.81	16.92	13,168	16.841	-0.40%
2019-07-16	0	24.85	24.60	24.85	-	-	0	0	-	16.98	16.81	16.98	-	-	0	-	0.00%
2019-07-15	0	24.85	24.60	24.85	-	-	0	0	-	16.98	16.81	16.98	-	-	0	-	0.00%
2019-07-12	0	24.85	24.50	24.85	-	-	0	0	-	16.98	16.75	16.98	-	-	0	-	0.00%
2019-07-11	0	24.85	24.75	24.90	24.20	24.85	81,000	1,975,150	24.385	16.98	16.92	17.02	16.54	16.98	118,509	16.667	0.00%
2019-07-10	0	24.85	24.40	24.85	-	-	0	0	-	16.98	16.68	16.98	-	-	0	-	-0.20%
2019-07-09	0	24.90	24.45	24.90	-	-	0	0	-	17.02	16.71	17.02	-	-	0	-	0.00%
2019-07-08	0	24.90	24.30	24.90	-	-	0	0	-	17.02	16.61	17.02	-	-	0	-	-0.20%
2019-07-05	0	24.95	24.60	24.95	24.95	24.95	5,000	124,750	24.950	17.05	16.81	17.05	17.05	17.05	7,315	17.053	0.20%
2019-07-04	0	24.90	24.50	24.90	25.00	25.00	1,000	25,000	25.000	17.02	16.75	17.02	17.09	17.09	1,463	17.087	0.00%
2019-07-03	0	24.90	24.80	24.90	24.25	24.90	44,000	1,086,050	24.683	17.02	16.95	17.02	16.57	17.02	64,375	16.871	0.00%
2019-07-02	0	24.90	24.90	25.35	24.70	24.80	10,000	247,200	24.720	17.02	17.02	17.33	16.88	16.95	14,631	16.896	-1.19%
2019-06-28	0	25.20	24.90	25.20	-	-	0	0	-	17.22	17.02	17.22	-	-	0	-	0.00%
2019-06-27	0	25.20	24.65	25.20	24.65	25.25	8,000	201,400	25.175	17.22	16.85	17.22	16.85	17.26	11,705	17.207	1.20%
2019-06-26	0	24.90	24.90	25.25	24.90	24.90	3,000	74,700	24.900	17.02	17.02	17.26	17.02	17.02	4,389	17.019	-1.19%
2019-06-25	0	25.20	24.70	25.25	-	-	0	0	-	17.22	16.88	17.26	-	-	0	-	0.00%
2019-06-24	0	25.20	24.60	25.25	25.20	25.20	2,000	50,400	25.200	17.22	16.81	17.26	17.22	17.22	2,926	17.224	0.40%
2019-06-21	0	25.10	24.80	25.10	24.55	25.45	90,000	2,232,850	24.809	17.16	16.95	17.16	16.78	17.39	131,677	16.957	-0.20%
2019-06-20	0	25.15	25.10	25.20	25.00	25.15	15,000	376,050	25.070	17.19	17.16	17.22	17.09	17.19	21,946	17.135	1.41%
2019-06-19	0	24.80	24.80	25.15	24.80	24.80	1,000	24,800	24.800	16.95	16.95	17.19	16.95	16.95	1,463	16.951	0.40%
2019-06-18	0	24.70	24.70	24.80	24.30	24.65	30,000	732,300	24.410	16.88	16.88	16.95	16.61	16.85	43,892	16.684	0.41%
2019-06-17	0	24.60	24.60	24.75	24.20	24.55	199,000	4,853,000	24.387	16.81	16.81	16.92	16.54	16.78	291,151	16.668	0.00%
2019-06-14	0	24.60	24.60	24.70	24.60	24.90	70,000	1,732,600	24.751	16.81	16.81	16.88	16.81	17.02	102,415	16.917	-2.19%
2019-06-13	0	25.15	25.15	25.40	25.10	25.15	2,000	50,250	25.125	17.19	17.19	17.36	17.16	17.19	2,926	17.173	-0.20%
2019-06-12	0	25.20	25.20	25.40	25.05	25.10	8,000	200,750	25.094	17.22	17.22	17.36	17.12	17.16	11,705	17.151	-1.18%
2019-06-11	0	25.50	25.10	25.60	25.15	25.85	23,000	580,850	25.254	17.43	17.16	17.50	17.19	17.67	33,651	17.261	-1.28%
2019-06-10	0	25.83	25.15	26.20	-	-	0	0	-	17.65	17.19	17.91	-	-	0	-	-0.00%
2019-06-06	0	26.25	26.20	26.60	-	-	0	0	-	17.65	17.62	17.89	-	-	0	-	0.00%
2019-06-05	0	26.25	26.25	26.70	26.25	26.25	12,000	315,000	26.250	17.65	17.65	17.96	17.65	17.65	17,842	17.655	0.00%
2019-06-04	0	26.25	25.60	26.25	-	-	0	0	-	17.65	17.22	17.65	-	-	0	-	0.00%
2019-06-03	0	26.25	25.50	26.25	26.25	26.25	1,000	26,250	26.250	17.65	17.15	17.65	17.65	17.65	1,487	17.655	-0.19%
2019-05-31	0	26.30	25.85	26.30	-	-	0	0	-	17.69	17.39	17.69	-	-	0	-	0.00%
2019-05-30	0	26.30	26.10	26.30	26.30	26.30	4,000	105,200	26.300	17.69	17.55	17.69	17.69	17.69	5,947	17.688	0.00%
2019-05-29	0	26.30	26.00	26.50	-	-	0	0	-	17.69	17.49	17.82	-	-	0	-	0.00%
2019-05-28	0	26.30	26.00	26.40	-	-	1,000	26,000	26.000	17.69	17.49	17.76	-	-	1,487	17.486	0.00%
2019-05-27	0	26.30	26.20	26.40	26.30	26.30	5,000	131,500	26.300	17.69	17.62	17.76	17.69	17.69	7,434	17.688	-0.38%
2019-05-24	0	26.40	26.40	26.50	26.20	26.20	10,000	262,000	26.200	17.76	17.76	17.82	17.62	17.62	14,869	17.621	0.00%
2019-05-23	0	26.40	26.30	26.45	26.00	26.40	3,000	78,700	26.233	17.76	17.69	17.79	17.49	17.76	4,461	17.643	-0.38%
2019-05-22	0	26.50	26.40	26.55	-	-	0	0	-	17.82	17.76	17.86	-	-	0	-	0.00%
2019-05-21	0	26.50	26.50	26.55	26.45	26.55	37,000	980,300	26.495	17.82	17.82	17.86	17.79	17.86	55,014	17.819	-0.38%
2019-05-20	0	26.60	26.10	26.65	-	-	0	0	-	17.89	17.55	17.92	-	-	0	-	0.00%
2019-05-17	0	26.60	26.50	26.90	26.55	26.95	24,000	638,150	26.590	17.89	17.82	18.09	17.86	18.13	35,685	17.883	-0.37%
2019-05-16	0	26.70	26.60	26.70	-	-	0	0	-	17.96	17.89	17.96	-	-	0	-	0.00%
2019-05-15	0	26.70	26.60	26.70	26.80	26.80	16,000	428,800	26.800	17.96	17.89	17.96	18.02	18.02	23,790	18.025	-0.19%
2019-05-14	0	26.75	26.50	26.80	26.50	26.75	15,000	398,750	26.583	17.99	17.82	18.02	17.82	17.99	22,303	17.879	-0.37%
2019-05-10	0	26.85	26.65	26.90	-	-	0	0	-	18.06	17.92	18.09	-	-	0	-	0.00%
2019-05-09	0	26.85	26.75	26.85	26.55	26.85	34,000	905,400	26.629	18.06	17.99	18.06	17.86	18.06	50,553	17.910	-0.37%
2019-05-08	0	26.95	26.65	26.95	26.60	26.95	2,000	53,550	26.775	18.13	17.92	18.13	17.89	18.13	2,974	18.008	0.19%
2019-05-07	0	26.90	26.65	26.95	-	-	0	0	-	18.09	17.92	18.13	-	-	0	-	0.00%
2019-05-06	0	26.90	26.80	26.90	26.40	26.90	22,000	583,400	26.518	18.09	18.02	18.09	17.76	18.09	32,711	17.835	-0.19%
2019-05-03	0	26.95	26.75	26.95	-	-	0	0	-	18.13	17.99	18.13	-	-	0	-	0.00%
2019-05-02	0	26.95	26.90	27.00	26.85	26.95	15,000	403,750	26.917	18.13	18.09	18.16	18.06	18.13	22,303	18.103	0.75%
2019-04-30	0	26.75	26.65	26.95	26.65	26.75	30,000	800,550	26.685	17.99	17.92	18.13	17.92	17.99	44,606	17.947	-1.11%
2019-04-29	0	27.05	26.80	27.40	27.00	27.05	9,000	243,100	27.011	18.19	18.02	18.43	18.16	18.19	13,382	18.167	-2.70%
2019-04-26	0	27.80	27.30	27.80	27.85	27.85	1,000	27,850	27.850	18.70	18.36	18.70	18.73	18.73	1,487	18.731	-0.18%
2019-04-25	0	27.85	27.30	27.85	-	-	0	0	-	18.73	18.36	18.73	-	-	0	-	0.00%
2019-04-24	0	27.85	27.10	27.85	26.65	28.50	158,000	4,309,950	27.278	18.73	18.23	18.73	17.92	19.17	234,924	18.346	3.15%
2019-04-23	0	27.00	26.45	27.45	27.00	27.95	47,000	1,276,350	27.156	18.16	17.79	18.46	18.16	18.80	69,883	18.264	-2.00%
2019-04-18	0	27.55	27.10	27.60	27.15	27.55	11,000	299,350	27.214	18.53	18.23	18.56	18.26	18.53	16,355	18.303	0.00%
2019-04-17	0	27.55	27.20	27.95	27.50	27.55	5,000	137,600	27.520	18.53	18.29	18.80	18.50	18.53	7,434	18.509	-0.18%
2019-04-16	0	27.60	27.10	27.60	27.50	27.60	13,000	357,700	27.515	18.56	18.23	18.56	18.50	18.56	19,329	18.506	0.36%
2019-04-15	0	27.50	27.40	27.50	27.50	27.50	7,000	192,500	27.500	18.50	18.43	18.50	18.50	18.50	10,408	18.495	0.00%
2019-04-12	0	27.50	27.20	27.50	27.50	27.50	7,000	192,500	27.500	18.50	18.29	18.50	18.50	18.50	10,408	18.495	0.00%
2019-04-11	0	27.50	27.25	27.50	27.15	27.50	62,000	1,704,200	27.487	18.50	18.33	18.50	18.26	18.50	92,185	18.487	0.73%
2019-04-10	0	27.30	27.15	27.45	-	-	0	0	-	18.36	18.26	18.46	-	-	0	-	0.00%
2019-04-09	0	27.30	27.30	27.45	27.30	27.45	10,000	273,150	27.315	18.36	18.36	18.46	18.36	18.46	14,869	18.371	0.00%
2019-04-08	0	27.30	27.25	27.45	-	-	0	0	-	18.36	18.33	18.46	-	-	0	-	0.00%
2019-04-04	0	27.30	27.30	27.40	27.30	27.50	20,000	548,650	27.433	18.36	18.36	18.43	18.36	18.50	29,737	18.450	-0.36%
2019-04-03	0	27.40	27.40	27.50	27.30	27.40	47,000	1,286,300	27.368	18.43	18.43	18.50	18.36	18.43	69,883	18.407	0.00%
2019-04-02	0	27.40	27.35	27.40	27.35	27.40	4,000	109,450	27.363	18.43	18.39	18.43	18.39	18.43	5,947	18.403	0.00%
2019-04-01	0	27.40	27.30	27.40	27.25	27.55	9,000	246,000	27.333	18.43	18.36	18.43	18.33	18.53	13,382	18.383	0.00%
2019-03-29	0	27.40	27.35	27.60	27.40	27.60	13,000	357,100	27.469	18.43	18.39	18.56	18.43	18.56	19,329	18.475	-1.44%
2019-03-28	0	27.80	27.40	27.80	27.50	27.80	37,000	1,022,900	27.646	18.70	18.43	18.70	18.50	18.70	55,014	18.593	0.72%
2019-03-27	0	27.60	27.50	27.60	-	-	0	0	-	18.56	18.50	18.56	-	-	0	-	0.00%
2019-03-26	0	27.60	27.50	27.60	27.50	27.60	3,000	82,700	27.567	18.56	18.50	18.56	18.50	18.56	4,461	18.540	0.36%
2019-03-25	0	27.50	27.30	27.50	27.30	27.60	66,000	1,818,900	27.559	18.50	18.36	18.50	18.36	18.56	98,133	18.535	-0.36%
2019-03-22	0	27.60	27.60	27.75	27.60	27.75	34,000	941,750	27.699	18.56	18.56	18.66	18.56	18.66	50,553	18.629	-1.60%
2019-03-21	0	28.05	27.90	28.05	-	-	0	0	-	18.87	18.76	18.87	-	-	0	-	0.00%
2019-03-20	0	28.05	27.65	28.05	-	-	0	0	-	18.87	18.60	18.87	-	-	0	-	-0.53%
2019-03-19	0	28.20	27.65	28.20	28.00	28.20	5,000	140,400	28.080	18.97	18.60	18.97	18.83	18.97	7,434	18.885	0.71%
2019-03-18	0	28.00	27.70	28.00	27.70	28.00	10,000	277,600	27.760	18.83	18.63	18.83	18.63	18.83	14,869	18.670	0.72%
2019-03-15	0	27.80	27.45	27.80	27.50	27.80	12,000	330,600	27.550	18.70	18.46	18.70	18.50	18.70	17,842	18.529	0.00%
2019-03-14	0	27.80	27.45	27.90	-	-	0	0	-	18.70	18.46	18.76	-	-	0	-	0.00%
2019-03-13	0	27.80	27.45	27.90	-	-	0	0	-	18.70	18.46	18.76	-	-	0	-	0.00%
2019-03-12	0	27.80	27.75	27.90	27.70	27.95	21,000	583,250	27.774	18.70	18.66	18.76	18.63	18.80	31,224	18.679	-0.54%
2019-03-11	0	27.95	27.50	27.95	-	-	0	0	-	18.80	18.50	18.80	-	-	0	-	0.00%
2019-03-08	0	27.95	27.85	27.95	27.90	27.95	11,000	306,950	27.905	18.80	18.73	18.80	18.76	18.80	16,355	18.767	-0.18%
2019-03-07	0	28.00	27.65	28.00	27.70	28.10	18,000	500,600	27.811	18.83	18.60	18.83	18.63	18.90	26,764	18.705	0.18%
2019-03-06	0	27.95	27.70	28.00	27.70	28.10	9,000	250,500	27.833	18.80	18.63	18.83	18.63	18.90	13,382	18.720	-0.18%
2019-03-05	0	28.00	27.70	28.00	-	-	0	0	-	18.83	18.63	18.83	-	-	0	-	0.00%
2019-03-04	0	28.00	27.70	28.00	27.60	28.45	24,000	671,900	27.996	18.83	18.63	18.83	18.56	19.13	35,685	18.829	1.27%
2019-03-01	0	27.65	27.60	27.90	27.65	27.65	4,000	110,600	27.650	18.60	18.56	18.76	18.60	18.60	5,947	18.596	0.00%
2019-02-28	0	27.65	27.65	27.70	27.50	27.95	22,000	609,550	27.707	18.60	18.60	18.63	18.50	18.80	32,711	18.634	0.00%
2019-02-27	0	27.65	27.50	27.75	27.55	27.65	3,000	82,850	27.617	18.60	18.50	18.66	18.53	18.60	4,461	18.574	-0.36%
2019-02-26	0	27.75	27.50	27.75	-	-	0	0	-	18.66	18.50	18.66	-	-	0	-	-0.36%
2019-02-25	0	27.85	27.50	27.85	27.45	27.90	12,000	331,300	27.608	18.73	18.50	18.73	18.46	18.76	17,842	18.568	-0.36%
2019-02-22	0	27.95	27.80	27.95	-	-	0	0	-	18.80	18.70	18.80	-	-	0	-	0.00%
2019-02-21	0	27.95	27.70	27.95	27.90	27.95	5,000	139,600	27.920	18.80	18.63	18.80	18.76	18.80	7,434	18.778	-0.18%
2019-02-20	0	28.00	27.70	28.00	27.70	28.15	12,000	333,600	27.800	18.83	18.63	18.83	18.63	18.93	17,842	18.697	1.27%
2019-02-19	0	27.65	27.65	27.75	27.65	27.65	6,000	165,900	27.650	18.60	18.60	18.66	18.60	18.60	8,921	18.596	-0.54%
2019-02-18	0	27.80	27.65	27.80	27.40	28.10	46,000	1,272,450	27.662	18.70	18.60	18.70	18.43	18.90	68,396	18.604	-1.07%
2019-02-15	0	28.10	27.95	28.10	27.60	28.10	52,000	1,446,050	27.809	18.90	18.80	18.90	18.56	18.90	77,317	18.703	1.44%
2019-02-14	0	27.70	27.70	27.90	27.55	27.70	6,000	165,900	27.650	18.63	18.63	18.76	18.53	18.63	8,921	18.596	0.36%
2019-02-13	0	27.60	27.60	27.70	27.50	27.60	15,000	413,100	27.540	18.56	18.56	18.63	18.50	18.56	22,303	18.522	0.36%
2019-02-12	0	27.50	27.50	27.55	27.10	27.50	26,667	731,525	27.432	18.50	18.50	18.53	18.23	18.50	39,650	18.449	1.48%
2019-02-11	0	27.10	27.10	27.20	26.80	27.10	24,000	647,900	26.996	18.23	18.23	18.29	18.02	18.23	35,685	18.156	1.88%
2019-02-08	0	26.60	26.40	26.60	26.10	26.60	3,000	79,300	26.433	17.89	17.76	17.89	17.55	17.89	4,461	17.778	1.53%
2019-02-04	0	26.20	26.20	26.50	26.15	26.20	17,000	445,050	26.179	17.62	17.62	17.82	17.59	17.62	25,277	17.607	0.19%
2019-02-01	0	26.15	26.10	26.20	26.05	26.15	9,000	234,700	26.078	17.59	17.55	17.62	17.52	17.59	13,382	17.539	0.58%
2019-01-31	0	26.00	25.85	26.00	25.80	26.00	4,000	103,500	25.875	17.49	17.39	17.49	17.35	17.49	5,947	17.402	1.17%
2019-01-30	0	25.70	25.70	26.00	25.70	26.00	6,221	161,123	25.900	17.28	17.28	17.49	17.28	17.49	9,250	17.419	-0.77%
2019-01-29	0	25.90	25.65	26.00	-	-	0	0	-	17.42	17.25	17.49	-	-	0	-	0.00%
2019-01-28	0	25.90	25.85	25.95	25.90	26.00	18,000	466,350	25.908	17.42	17.39	17.45	17.42	17.49	26,764	17.425	-0.19%
2019-01-25	0	25.95	25.75	25.95	25.65	25.95	46,000	1,185,500	25.772	17.45	17.32	17.45	17.25	17.45	68,396	17.333	0.78%
2019-01-24	0	25.75	25.65	25.75	25.75	25.75	2,000	51,500	25.750	17.32	17.25	17.32	17.32	17.32	2,974	17.318	0.00%
2019-01-23	0	25.75	25.60	25.75	25.60	25.75	11,000	281,750	25.614	17.32	17.22	17.32	17.22	17.32	16,355	17.227	0.19%
2019-01-22	0	25.70	25.60	25.80	-	-	0	0	-	17.28	17.22	17.35	-	-	0	-	0.00%
2019-01-21	0	25.70	25.60	25.70	25.55	25.70	7,000	179,200	25.600	17.28	17.22	17.28	17.18	17.28	10,408	17.217	-0.77%
2019-01-18	0	25.90	25.60	25.90	25.70	25.90	28,000	719,800	25.707	17.42	17.22	17.42	17.28	17.42	41,632	17.290	0.00%
2019-01-17	0	25.90	25.40	25.90	-	-	0	0	-	17.42	17.08	17.42	-	-	0	-	0.00%
2019-01-16	0	25.90	25.60	25.90	25.60	25.90	18,000	461,500	25.639	17.42	17.22	17.42	17.22	17.42	26,764	17.244	0.58%
2019-01-15	0	25.75	25.75	25.95	-	-	0	0	-	17.32	17.32	17.45	-	-	0	-	0.19%
2019-01-14	0	25.70	25.65	25.90	25.65	25.70	16,000	411,050	25.691	17.28	17.25	17.42	17.25	17.28	23,790	17.278	-0.39%
2019-01-11	0	25.80	25.35	25.85	25.40	25.80	5,000	127,400	25.480	17.35	17.05	17.39	17.08	17.35	7,434	17.137	1.18%
2019-01-10	0	25.50	25.40	25.75	25.10	25.50	55,000	1,395,300	25.369	17.15	17.08	17.32	16.88	17.15	81,777	17.062	0.39%
2019-01-09	0	25.40	25.20	25.40	25.40	25.40	2,000	50,800	25.400	17.08	16.95	17.08	17.08	17.08	2,974	17.083	0.79%
2019-01-08	0	25.20	25.20	25.45	-	-	0	0	-	16.95	16.95	17.12	-	-	0	-	0.60%
2019-01-07	0	25.05	24.80	25.25	25.05	25.25	19,000	477,350	25.124	16.85	16.68	16.98	16.85	16.98	28,250	16.897	0.00%
2019-01-04	0	25.05	25.05	25.65	25.00	25.05	5,000	125,150	25.030	16.85	16.85	17.25	16.81	16.85	7,434	16.834	-2.15%
2019-01-03	0	25.60	25.35	25.60	25.05	25.95	3,000	76,050	25.350	17.22	17.05	17.22	16.85	17.45	4,461	17.049	2.40%
2019-01-02	0	25.00	25.00	25.25	25.00	25.25	5,000	125,500	25.100	16.81	16.81	16.98	16.81	16.98	7,434	16.881	-0.99%
2018-12-31	0	25.25	25.25	26.00	25.25	25.25	3,000	75,750	25.250	16.98	16.98	17.49	16.98	16.98	4,461	16.982	0.60%
2018-12-28	0	25.10	25.10	25.20	25.10	25.25	14,000	351,700	25.121	16.88	16.88	16.95	16.88	16.98	20,816	16.896	-0.59%
2018-12-27	0	25.25	25.05	25.25	25.10	25.30	19,000	478,350	25.176	16.98	16.85	16.98	16.88	17.02	28,250	16.933	0.40%
2018-12-24	0	25.15	25.10	25.20	25.10	25.20	17,000	428,150	25.185	16.91	16.88	16.95	16.88	16.95	25,277	16.939	-0.59%
2018-12-21	0	25.30	25.30	25.60	25.30	25.45	60,000	1,522,700	25.378	17.02	17.02	17.22	17.02	17.12	89,212	17.068	-1.94%
2018-12-20	0	25.80	25.80	26.00	25.15	25.65	17,000	432,550	25.444	17.35	17.35	17.49	16.91	17.25	25,277	17.113	-0.58%
2018-12-19	0	25.95	25.85	26.00	25.95	26.00	7,000	181,850	25.979	17.45	17.39	17.49	17.45	17.49	10,408	17.472	0.00%
2018-12-18	0	25.95	25.95	26.00	25.75	25.95	99,000	2,565,100	25.910	17.45	17.45	17.49	17.32	17.45	147,199	17.426	0.00%
2018-12-17	0	25.95	25.85	25.95	25.85	25.95	18,000	465,500	25.861	17.45	17.39	17.45	17.39	17.45	26,764	17.393	0.00%
2018-12-14	0	25.95	25.65	25.95	-	-	0	0	-	17.45	17.25	17.45	-	-	0	-	-0.19%
2018-12-13	0	26.00	25.70	26.00	25.60	26.00	37,333	968,941	25.954	17.49	17.28	17.49	17.22	17.49	55,509	17.456	0.00%
2018-12-12	0	26.00	25.90	26.00	25.80	26.00	71,000	1,838,500	25.894	17.49	17.42	17.49	17.35	17.49	105,567	17.415	0.78%
2018-12-11	0	25.80	25.70	25.80	25.80	25.80	4,000	103,200	25.800	17.35	17.28	17.35	17.35	17.35	5,947	17.352	-0.39%
2018-12-10	0	25.90	25.80	25.90	25.15	25.90	5,000	127,600	25.520	17.42	17.35	17.42	16.91	17.42	7,434	17.164	0.19%
2018-12-07	0	25.85	25.85	25.95	25.80	25.80	14,000	360,200	25.729	17.39	17.39	17.45	17.35	17.35	20,816	17.304	-0.19%
2018-12-06	0	25.90	25.70	25.95	25.80	26.00	15,000	388,250	25.883	17.42	17.28	17.45	17.35	17.49	22,303	17.408	0.39%
2018-12-05	0	25.80	25.70	25.80	25.80	26.00	8,000	206,800	25.850	17.35	17.28	17.35	17.35	17.49	11,895	17.386	-0.77%
2018-12-04	0	26.00	25.85	26.00	26.00	26.00	10,000	260,000	26.000	17.49	17.39	17.49	17.49	17.49	14,869	17.486	0.00%
2018-12-03	0	26.00	25.70	26.00	25.90	26.00	3,000	77,900	25.967	17.49	17.28	17.49	17.42	17.49	4,461	17.464	0.19%
2018-11-30	0	25.95	25.70	25.95	25.95	25.95	13,000	337,350	25.950	17.45	17.28	17.45	17.45	17.45	19,329	17.453	0.00%
2018-11-29	0	25.95	25.75	26.00	25.95	25.95	3,000	77,850	25.950	17.45	17.32	17.49	17.45	17.45	4,461	17.453	0.00%
2018-11-28	0	25.95	25.75	25.95	25.90	25.95	5,000	129,550	25.910	17.45	17.32	17.45	17.42	17.45	7,434	17.426	0.19%
2018-11-27	0	25.90	25.60	25.90	25.90	25.90	8,000	207,200	25.900	17.42	17.22	17.42	17.42	17.42	11,895	17.419	0.00%
2018-11-26	0	25.90	25.90	25.95	25.90	25.90	2,000	51,800	25.900	17.42	17.42	17.45	17.42	17.42	2,974	17.419	0.00%
2018-11-23	0	25.90	25.65	25.95	-	-	0	0	-	17.42	17.25	17.45	-	-	0	-	0.00%
2018-11-22	0	25.90	25.90	25.95	25.60	25.95	51,000	1,308,450	25.656	17.42	17.42	17.45	17.22	17.45	75,830	17.255	0.00%
2018-11-21	0	25.90	25.90	26.00	25.75	26.00	28,000	722,000	25.786	17.42	17.42	17.49	17.32	17.49	41,632	17.342	-0.19%
2018-11-20	0	25.95	25.90	26.00	25.90	26.00	27,000	700,550	25.946	17.45	17.42	17.49	17.42	17.49	40,145	17.450	-0.19%
2018-11-19	0	26.00	25.95	26.00	-	-	0	0	-	17.49	17.45	17.49	-	-	0	-	0.00%
2018-11-16	0	26.00	25.65	26.15	-	-	0	0	-	17.49	17.25	17.59	-	-	0	-	0.00%
2018-11-15	0	26.00	25.80	26.20	-	-	0	0	-	17.49	17.35	17.62	-	-	0	-	0.00%
2018-11-14	0	26.00	26.10	26.20	25.60	25.60	1,000	25,600	25.600	17.49	17.55	17.62	17.22	17.22	1,487	17.217	-0.19%
2018-11-13	0	26.05	25.80	26.30	26.05	26.05	5,000	130,250	26.050	17.52	17.35	17.69	17.52	17.52	7,434	17.520	0.00%
2018-11-12	0	26.05	25.80	26.05	26.30	26.30	3,000	78,900	26.300	17.52	17.35	17.52	17.69	17.69	4,461	17.688	-0.19%
2018-11-09	0	26.10	26.00	26.20	26.10	26.10	2,000	52,200	26.100	17.55	17.49	17.62	17.55	17.55	2,974	17.554	0.77%
2018-11-08	0	25.90	25.90	26.30	25.90	25.95	2,000	51,850	25.925	17.42	17.42	17.69	17.42	17.45	2,974	17.436	-0.77%
2018-11-07	0	26.10	25.75	26.30	-	-	0	0	-	17.55	17.32	17.69	-	-	0	-	0.00%
2018-11-06	0	26.10	25.80	26.20	-	-	0	0	-	17.55	17.35	17.62	-	-	0	-	0.00%
2018-11-05	0	26.10	25.80	26.30	25.80	26.10	14,000	362,400	25.886	17.55	17.35	17.69	17.35	17.55	20,816	17.410	0.00%
2018-11-02	0	26.10	25.95	26.40	-	-	0	0	-	17.55	17.45	17.76	-	-	0	-	0.00%
2018-11-01	0	26.10	25.90	26.15	-	-	0	0	-	17.55	17.42	17.59	-	-	0	-	0.00%
2018-10-31	0	26.10	26.10	26.20	25.70	26.00	6,000	155,650	25.942	17.55	17.55	17.62	17.28	17.49	8,921	17.447	0.38%
2018-10-30	0	26.00	25.75	26.20	25.60	26.00	13,000	336,400	25.877	17.49	17.32	17.62	17.22	17.49	19,329	17.404	-0.95%
2018-10-29	0	26.25	25.50	26.25	-	-	0	0	-	17.65	17.15	17.65	-	-	0	-	-0.19%
2018-10-26	0	26.30	26.10	26.30	26.10	26.30	10,000	261,200	26.120	17.69	17.55	17.69	17.55	17.69	14,869	17.567	-0.75%
2018-10-25	0	26.50	26.50	26.60	26.10	26.10	4,000	104,400	26.100	17.82	17.82	17.89	17.55	17.55	5,947	17.554	0.00%
2018-10-24	0	26.50	26.10	26.70	-	-	0	0	-	17.82	17.55	17.96	-	-	0	-	0.00%
2018-10-23	0	26.50	26.05	26.60	26.05	26.50	2,000	52,550	26.275	17.82	17.52	17.89	17.52	17.82	2,974	17.671	-0.75%
2018-10-22	0	26.70	26.45	26.80	-	-	0	0	-	17.96	17.79	18.02	-	-	0	-	0.00%
2018-10-19	0	26.70	26.10	26.70	-	-	0	0	-	17.96	17.55	17.96	-	-	0	-	0.00%
2018-10-18	0	26.70	26.70	26.85	26.30	26.35	11,000	289,650	26.332	17.96	17.96	18.06	17.69	17.72	16,355	17.710	0.00%
2018-10-16	0	26.70	26.40	27.20	26.35	26.70	10,000	266,150	26.615	17.96	17.76	18.29	17.72	17.96	14,869	17.900	0.00%
2018-10-15	0	26.70	26.30	26.90	26.50	26.70	8,000	212,400	26.550	17.96	17.69	18.09	17.82	17.96	11,895	17.856	-1.11%
2018-10-12	0	27.00	26.70	27.20	26.60	27.00	7,000	186,600	26.657	18.16	17.96	18.29	17.89	18.16	10,408	17.928	-0.74%
2018-10-11	0	27.20	27.20	27.90	26.30	27.20	5,000	134,450	26.890	18.29	18.29	18.76	17.69	18.29	7,434	18.085	0.74%
2018-10-10	0	27.00	26.60	27.00	-	-	0	0	-	18.16	17.89	18.16	-	-	0	-	0.00%
2018-10-09	0	27.00	26.35	27.00	-	-	0	0	-	18.16	17.72	18.16	-	-	0	-	0.00%
2018-10-08	0	27.00	26.60	27.00	-	-	0	0	-	18.16	17.89	18.16	-	-	0	-	0.00%
2018-10-05	0	27.00	26.95	27.30	26.95	27.05	5,000	135,000	27.000	18.16	18.13	18.36	18.13	18.19	7,434	18.159	0.19%
2018-10-04	0	26.95	26.80	26.95	27.00	27.15	6,000	162,350	27.058	18.13	18.02	18.13	18.16	18.26	8,921	18.198	-1.71%
2018-10-03	0	27.70	27.35	27.95	27.70	27.90	3,000	83,500	27.833	18.44	18.21	18.61	18.44	18.57	4,506	18.530	-0.89%
2018-10-02	0	27.95	27.70	27.95	27.95	27.95	30,000	838,500	27.950	18.61	18.44	18.61	18.61	18.61	45,061	18.608	1.27%
2018-09-28	0	27.60	27.60	27.95	27.50	27.60	106,000	2,925,400	27.598	18.37	18.37	18.61	18.31	18.37	159,217	18.374	0.00%
2018-09-27	0	27.60	27.10	27.60	-	-	0	0	-	18.37	18.04	18.37	-	-	0	-	0.00%
2018-09-26	0	27.60	27.20	27.60	27.15	27.60	16,000	439,750	27.484	18.37	18.11	18.37	18.08	18.37	24,033	18.298	0.36%
2018-09-24	0	27.50	27.20	27.50	27.05	27.50	14,000	383,500	27.393	18.31	18.11	18.31	18.01	18.31	21,029	18.237	-0.36%
2018-09-21	0	27.60	27.60	31.00	27.15	27.60	28,000	761,000	27.179	18.37	18.37	20.64	18.08	18.37	42,057	18.094	1.66%
2018-09-20	0	27.15	26.95	27.15	27.15	27.15	3,000	81,450	27.150	18.08	17.94	18.08	18.08	18.08	4,506	18.075	0.56%
2018-09-19	0	27.00	27.00	27.50	26.90	26.90	38,000	1,022,200	26.900	17.98	17.98	18.31	17.91	17.91	57,078	17.909	0.37%
2018-09-18	0	26.90	26.80	27.20	26.80	26.90	36,000	971,500	26.986	17.91	17.84	18.11	17.84	17.91	54,074	17.966	-0.37%
2018-09-17	0	27.00	27.00	27.20	26.50	27.00	26,000	694,000	26.692	17.98	17.98	18.11	17.64	17.98	39,053	17.771	-1.64%
2018-09-14	0	27.45	27.10	27.45	-	-	0	0	-	18.28	18.04	18.28	-	-	0	-	-0.54%
2018-09-13	0	27.60	27.50	27.60	27.50	27.60	6,000	165,100	27.517	18.37	18.31	18.37	18.31	18.37	9,012	18.319	-0.36%
2018-09-12	0	27.70	27.55	27.80	26.65	28.00	50,000	1,375,500	27.510	18.44	18.34	18.51	17.74	18.64	75,102	18.315	-1.60%
2018-09-11	0	28.15	28.00	28.15	-	-	0	0	-	18.74	18.64	18.74	-	-	0	-	-0.53%
2018-09-10	0	28.30	28.20	28.40	27.90	28.35	10,000	281,450	28.145	18.84	18.77	18.91	18.57	18.87	15,020	18.738	-0.70%
2018-09-07	0	28.50	28.50	28.60	28.25	28.50	28,000	792,500	28.304	18.97	18.97	19.04	18.81	18.97	42,057	18.843	-0.35%
2018-09-06	0	28.60	28.50	28.90	28.00	28.60	31,000	876,400	28.271	19.04	18.97	19.24	18.64	19.04	46,563	18.822	0.35%
2018-09-05	0	28.50	28.50	28.60	28.50	28.80	7,000	200,200	28.600	18.97	18.97	19.04	18.97	19.17	10,514	19.041	-1.38%
2018-09-04	0	28.90	28.50	28.90	-	-	0	0	-	19.24	18.97	19.24	-	-	0	-	0.00%
2018-09-03	0	28.90	28.90	29.00	28.65	28.95	7,000	201,350	28.764	19.24	19.24	19.31	19.07	19.27	10,514	19.150	-0.34%
2018-08-31	0	29.00	28.70	29.20	-	-	0	0	-	19.31	19.11	19.44	-	-	0	-	0.00%
2018-08-30	0	29.00	28.85	29.00	29.00	29.00	2,000	58,000	29.000	19.31	19.21	19.31	19.31	19.31	3,004	19.307	-0.85%
2018-08-29	0	29.25	29.20	29.60	29.00	29.25	3,000	87,500	29.167	19.47	19.44	19.71	19.31	19.47	4,506	19.418	0.86%
2018-08-28	0	29.00	29.00	29.40	-	-	0	0	-	19.31	19.31	19.57	-	-	0	-	0.00%
2018-08-27	0	29.00	28.85	29.00	29.00	29.00	1,000	29,000	29.000	19.31	19.21	19.31	19.31	19.31	1,502	19.307	0.00%
2018-08-24	0	29.00	28.85	29.50	-	-	0	0	-	19.31	19.21	19.64	-	-	0	-	0.00%
2018-08-23	0	29.00	28.85	29.00	-	-	0	0	-	19.31	19.21	19.31	-	-	0	-	0.00%
2018-08-22	0	29.00	29.00	29.50	-	-	0	0	-	19.31	19.31	19.64	-	-	0	-	0.00%
2018-08-21	0	29.00	28.85	29.50	-	-	0	0	-	19.31	19.21	19.64	-	-	0	-	0.00%
2018-08-20	0	29.00	29.00	29.60	-	-	0	0	-	19.31	19.31	19.71	-	-	0	-	0.00%
2018-08-17	0	29.00	28.90	29.30	29.00	29.00	1,000	29,000	29.000	19.31	19.24	19.51	19.31	19.31	1,502	19.307	0.00%
2018-08-16	0	29.00	28.80	29.00	29.00	29.00	2,000	58,000	29.000	19.31	19.17	19.31	19.31	19.31	3,004	19.307	-3.01%
2018-08-15	0	29.90	28.80	29.90	29.90	29.90	1,000	29,900	29.900	19.91	19.17	19.91	19.91	19.91	1,502	19.906	3.10%
2018-08-14	0	29.00	28.80	30.00	-	-	0	0	-	19.31	19.17	19.97	-	-	0	-	0.00%
2018-08-13	0	29.00	28.80	29.30	28.85	29.00	4,000	115,850	28.963	19.31	19.17	19.51	19.21	19.31	6,008	19.282	0.00%
2018-08-10	0	29.00	28.95	29.15	29.00	29.20	18,000	522,200	29.011	19.31	19.27	19.41	19.31	19.44	27,037	19.314	-1.69%
2018-08-09	0	29.50	29.00	29.50	-	-	0	0	-	19.64	19.31	19.64	-	-	0	-	0.00%
2018-08-08	0	29.50	29.00	29.50	-	-	0	0	-	19.64	19.31	19.64	-	-	0	-	0.00%
2018-08-07	0	29.50	29.50	30.00	29.00	29.50	23,000	668,550	29.067	19.64	19.64	19.97	19.31	19.64	34,547	19.352	1.03%
2018-08-06	0	29.20	28.80	29.20	-	-	0	0	-	19.44	19.17	19.44	-	-	0	-	-0.34%
2018-08-03	0	29.30	28.75	29.30	-	-	0	0	-	19.51	19.14	19.51	-	-	0	-	-0.85%
2018-08-02	0	29.55	29.00	29.55	-	-	0	0	-	19.67	19.31	19.67	-	-	0	-	-0.17%
2018-08-01	0	29.60	28.75	29.60	29.40	29.60	8,000	235,950	29.494	19.71	19.14	19.71	19.57	19.71	12,016	19.636	2.07%
2018-07-31	0	29.00	29.00	29.40	28.30	28.90	26,000	745,650	28.679	19.31	19.31	19.57	18.84	19.24	39,053	19.093	0.00%
2018-07-30	0	29.00	29.00	29.60	29.00	29.00	5,000	145,000	29.000	19.31	19.31	19.71	19.31	19.31	7,510	19.307	0.00%
2018-07-27	0	29.00	28.80	29.00	-	-	0	0	-	19.31	19.17	19.31	-	-	0	-	-0.68%
2018-07-26	0	29.20	28.90	29.20	-	-	0	0	-	19.44	19.24	19.44	-	-	0	-	0.00%
2018-07-25	0	29.20	28.90	29.20	29.00	29.20	10,000	290,400	29.040	19.44	19.24	19.44	19.31	19.44	15,020	19.334	-0.68%
2018-07-24	0	29.40	29.00	29.45	29.40	29.40	2,000	58,800	29.400	19.57	19.31	19.61	19.57	19.57	3,004	19.573	1.38%
2018-07-23	0	29.00	28.75	29.40	29.00	29.00	1,000	29,000	29.000	19.31	19.14	19.57	19.31	19.31	1,502	19.307	0.00%
2018-07-20	0	29.00	29.00	29.30	29.00	29.00	5,000	145,000	29.000	19.31	19.31	19.51	19.31	19.31	7,510	19.307	-0.68%
2018-07-19	0	29.20	29.00	29.20	-	-	0	0	-	19.44	19.31	19.44	-	-	0	-	0.00%
2018-07-18	0	29.20	28.85	29.20	29.20	29.20	7,000	204,400	29.200	19.44	19.21	19.44	19.44	19.44	10,514	19.440	0.34%
2018-07-17	0	29.10	28.80	29.10	-	-	0	0	-	19.37	19.17	19.37	-	-	0	-	0.00%
2018-07-16	0	29.10	28.95	29.20	-	-	0	0	-	19.37	19.27	19.44	-	-	0	-	0.00%
2018-07-13	0	29.10	29.10	-	28.70	29.10	23,000	663,400	28.843	19.37	19.37	-	19.11	19.37	34,547	19.203	0.34%
2018-07-12	0	29.00	28.70	29.20	29.00	29.00	3,000	87,000	29.000	19.31	19.11	19.44	19.31	19.31	4,506	19.307	0.00%
2018-07-11	0	29.00	28.70	29.20	29.00	29.00	7,000	203,000	29.000	19.31	19.11	19.44	19.31	19.31	10,514	19.307	0.35%
2018-07-10	0	28.90	28.90	29.20	-	-	0	0	-	19.24	19.24	19.44	-	-	0	-	0.00%
2018-07-09	0	28.90	28.90	29.20	28.90	28.90	2,000	57,800	28.900	19.24	19.24	19.44	19.24	19.24	3,004	19.240	0.70%
2018-07-06	0	28.70	28.70	29.00	28.50	28.55	8,000	228,100	28.513	19.11	19.11	19.31	18.97	19.01	12,016	18.982	0.35%
2018-07-05	0	28.60	28.30	29.00	28.60	28.60	7,000	200,200	28.600	19.04	18.84	19.31	19.04	19.04	10,514	19.041	0.00%
2018-07-04	0	28.60	28.60	29.15	28.60	28.60	6,000	171,600	28.600	19.04	19.04	19.41	19.04	19.04	9,012	19.041	0.00%
2018-07-03	0	28.60	28.25	29.20	28.60	28.60	4,000	114,400	28.600	19.04	18.81	19.44	19.04	19.04	6,008	19.041	0.00%
2018-06-29	0	28.60	28.60	28.80	28.50	28.60	8,250	235,575	28.555	19.04	19.04	19.17	18.97	19.04	12,392	19.010	-1.72%
2018-06-28	0	29.10	28.70	29.10	29.10	29.10	5,000	145,500	29.100	19.37	19.11	19.37	19.37	19.37	7,510	19.374	-0.34%
2018-06-27	0	29.20	28.80	29.35	-	-	0	0	-	19.44	19.17	19.54	-	-	0	-	0.00%
2018-06-26	0	29.20	28.80	29.20	-	-	0	0	-	19.44	19.17	19.44	-	-	0	-	0.00%
2018-06-25	0	29.20	29.20	29.30	29.10	29.20	36,000	1,048,500	29.125	19.44	19.44	19.51	19.37	19.44	54,074	19.390	0.34%
2018-06-22	0	29.10	29.00	29.10	-	-	0	0	-	19.37	19.31	19.37	-	-	0	-	-0.34%
2018-06-21	0	29.20	29.10	29.20	29.20	29.20	2,000	58,400	29.200	19.44	19.37	19.44	19.44	19.44	3,004	19.440	-0.34%
2018-06-20	0	29.30	28.85	29.80	-	-	0	0	-	19.51	19.21	19.84	-	-	0	-	0.00%
2018-06-19	0	29.30	29.30	29.60	28.85	29.30	6,000	174,550	29.092	19.51	19.51	19.71	19.21	19.51	9,012	19.368	0.00%
2018-06-15	0	29.30	29.25	29.50	29.05	29.45	30,000	880,850	29.362	19.51	19.47	19.64	19.34	19.61	45,061	19.548	-1.01%
2018-06-14	0	29.60	29.40	29.60	29.20	29.60	9,000	265,500	29.500	19.71	19.57	19.71	19.44	19.71	13,518	19.640	0.00%
2018-06-13	0	29.60	29.30	29.60	-	-	0	0	-	19.71	19.51	19.71	-	-	0	-	0.00%
2018-06-12	0	29.60	29.60	29.90	-	-	0	0	-	19.71	19.71	19.91	-	-	0	-	0.00%
2018-06-11	0	29.60	29.60	29.75	28.90	29.60	3,000	87,900	29.300	19.71	19.71	19.81	19.24	19.71	4,506	19.507	0.68%
2018-06-08	0	29.40	30.15	30.20	29.40	29.40	2,000	58,800	29.400	19.57	20.07	20.11	19.57	19.57	3,004	19.573	-2.39%
2018-06-07	0	30.80	30.80	30.85	30.50	30.60	6,000	183,450	30.575	20.05	20.05	20.09	19.86	19.92	9,216	19.906	0.98%
2018-06-06	0	30.50	30.30	30.50	-	-	0	0	-	19.86	19.73	19.86	-	-	0	-	0.00%
2018-06-05	0	30.50	30.50	30.60	30.20	30.80	14,000	424,150	30.296	19.86	19.86	19.92	19.66	20.05	21,503	19.725	0.00%
2018-06-04	0	30.50	30.50	30.60	30.10	30.50	19,000	573,300	30.174	19.86	19.86	19.92	19.60	19.86	29,183	19.645	0.66%
2018-06-01	0	30.30	30.30	30.35	30.20	30.40	12,000	363,550	30.296	19.73	19.73	19.76	19.66	19.79	18,431	19.724	0.50%
2018-05-31	0	30.15	30.15	30.20	28.55	30.00	5,000	148,000	29.600	19.63	19.63	19.66	18.59	19.53	7,680	19.271	0.17%
2018-05-30	0	30.10	29.45	30.10	-	-	0	0	-	19.60	19.17	19.60	-	-	0	-	0.00%
2018-05-29	0	30.10	29.75	30.15	30.10	30.10	2,000	60,200	30.100	19.60	19.37	19.63	19.60	19.60	3,072	19.597	0.00%
2018-05-28	0	30.10	30.10	30.20	-	-	0	0	-	19.60	19.60	19.66	-	-	0	-	0.00%
2018-05-25	0	30.10	29.55	30.10	-	-	7,000	211,050	30.150	19.60	19.24	19.60	-	-	10,752	19.629	0.00%
2018-05-24	0	30.10	30.00	30.15	-	-	0	0	-	19.60	19.53	19.63	-	-	0	-	0.00%
2018-05-23	0	30.10	29.75	30.10	-	-	0	0	-	19.60	19.37	19.60	-	-	0	-	0.00%
2018-05-21	0	30.10	30.00	30.15	-	-	0	0	-	19.60	19.53	19.63	-	-	0	-	0.00%
2018-05-18	0	30.10	30.10	30.25	-	-	30	907	30.233	19.60	19.60	19.69	-	-	46	19.684	0.17%
2018-05-17	0	30.05	29.70	30.15	-	-	0	0	-	19.56	19.34	19.63	-	-	0	-	0.00%
2018-05-16	0	30.05	29.80	30.05	30.00	30.05	5,000	150,150	30.030	19.56	19.40	19.56	19.53	19.56	7,680	19.551	0.17%
2018-05-15	0	30.00	30.00	30.05	29.90	30.05	20,000	599,350	29.968	19.53	19.53	19.56	19.47	19.56	30,719	19.511	0.33%
2018-05-14	0	29.90	29.80	29.95	29.70	29.90	10,000	298,500	29.850	19.47	19.40	19.50	19.34	19.47	15,360	19.434	0.67%
2018-05-11	0	29.70	29.70	29.80	29.30	29.70	2,000	59,000	29.500	19.34	19.34	19.40	19.08	19.34	3,072	19.206	0.00%
2018-05-10	0	29.70	29.60	29.90	-	-	0	0	-	19.34	19.27	19.47	-	-	0	-	0.00%
2018-05-09	0	29.70	29.60	29.80	29.60	29.70	3,000	89,000	29.667	19.34	19.27	19.40	19.27	19.34	4,608	19.315	0.68%
2018-05-08	0	29.50	29.50	29.65	29.30	29.50	4,000	117,600	29.400	19.21	19.21	19.30	19.08	19.21	6,144	19.141	0.51%
2018-05-07	0	29.35	29.00	29.60	-	-	0	0	-	19.11	18.88	19.27	-	-	0	-	0.00%
2018-05-04	0	29.35	29.30	29.40	29.20	29.50	5,000	146,600	29.320	19.11	19.08	19.14	19.01	19.21	7,680	19.089	-0.51%
2018-05-03	0	29.50	29.50	29.60	29.40	29.50	14,000	412,400	29.457	19.21	19.21	19.27	19.14	19.21	21,503	19.178	1.03%
2018-05-02	0	29.20	29.20	29.35	28.50	29.10	25,000	720,950	28.838	19.01	19.01	19.11	18.56	18.95	38,399	18.775	0.00%
2018-04-30	0	29.20	29.10	29.35	-	-	0	0	-	19.01	18.95	19.11	-	-	0	-	0.00%
2018-04-27	0	29.20	29.10	29.35	29.20	29.20	2,000	58,400	29.200	19.01	18.95	19.11	19.01	19.01	3,072	19.011	0.00%
2018-04-26	0	29.20	28.95	29.40	-	-	0	0	-	19.01	18.85	19.14	-	-	0	-	0.00%
2018-04-25	0	29.20	29.20	29.30	29.00	29.20	7,000	203,400	29.057	19.01	19.01	19.08	18.88	19.01	10,752	18.918	-0.34%
2018-04-24	0	29.30	29.20	-	28.70	29.30	18,000	520,800	28.933	19.08	19.01	-	18.69	19.08	27,647	18.837	0.69%
2018-04-23	0	29.10	29.10	29.20	28.95	28.95	2,000	57,900	28.950	18.95	18.95	19.01	18.85	18.85	3,072	18.848	0.00%
2018-04-20	0	29.10	29.00	29.10	-	-	0	0	-	18.95	18.88	18.95	-	-	0	-	0.00%
2018-04-19	0	29.10	28.95	29.20	29.10	29.10	3,000	87,300	29.100	18.95	18.85	19.01	18.95	18.95	4,608	18.946	0.34%
2018-04-18	0	29.00	29.00	29.05	28.90	29.00	3,000	86,900	28.967	18.88	18.88	18.91	18.82	18.88	4,608	18.859	0.35%
2018-04-17	0	28.90	28.90	29.05	28.90	28.90	3,000	86,700	28.900	18.82	18.82	18.91	18.82	18.82	4,608	18.816	-0.69%
2018-04-16	0	29.10	28.75	29.10	29.10	29.10	11,000	320,100	29.100	18.95	18.72	18.95	18.95	18.95	16,896	18.946	0.34%
2018-04-13	0	29.00	29.00	29.30	29.00	29.10	6,000	174,100	29.017	18.88	18.88	19.08	18.88	18.95	9,216	18.892	0.00%
2018-04-12	0	29.00	29.00	29.10	28.90	29.10	7,000	202,500	28.929	18.88	18.88	18.95	18.82	18.95	10,752	18.834	0.00%
2018-04-11	0	29.00	29.00	29.20	28.95	29.00	26,500	768,050	28.983	18.88	18.88	19.01	18.85	18.88	40,703	18.870	-0.85%
2018-04-10	0	29.25	29.25	29.35	29.00	29.25	23,000	668,600	29.070	19.04	19.04	19.11	18.88	19.04	35,327	18.926	0.34%
2018-04-09	0	29.15	29.15	29.30	-	-	0	0	-	18.98	18.98	19.08	-	-	0	-	0.17%
2018-04-06	0	29.10	29.10	29.35	29.00	29.00	2,000	58,000	29.000	18.95	18.95	19.11	18.88	18.88	3,072	18.881	0.00%
2018-04-04	0	29.10	29.10	29.45	29.05	29.10	4,000	116,350	29.088	18.95	18.95	19.17	18.91	18.95	6,144	18.938	0.00%
2018-04-03	0	29.10	29.10	29.15	28.95	29.05	23,000	666,950	28.998	18.95	18.95	18.98	18.85	18.91	35,327	18.879	0.00%
2018-03-29	0	29.10	29.10	29.15	29.00	29.10	33,000	959,400	29.073	18.95	18.95	18.98	18.88	18.95	50,687	18.928	0.17%
2018-03-28	0	29.05	28.90	29.40	29.05	29.45	14,000	409,600	29.257	18.91	18.82	19.14	18.91	19.17	21,503	19.048	-0.34%
2018-03-27	0	29.15	28.95	29.15	29.20	29.20	1,000	29,200	29.200	18.98	18.85	18.98	19.01	19.01	1,536	19.011	1.22%
2018-03-26	0	28.80	28.70	28.95	28.80	28.80	7,000	201,600	28.800	18.75	18.69	18.85	18.75	18.75	10,752	18.751	0.00%
2018-03-23	0	28.80	28.80	28.95	28.70	28.75	18,000	517,200	28.733	18.75	18.75	18.85	18.69	18.72	27,647	18.707	0.00%
2018-03-22	0	28.80	28.80	29.10	28.80	28.80	2,000	57,600	28.800	18.75	18.75	18.95	18.75	18.75	3,072	18.751	-0.69%
2018-03-21	0	29.00	29.00	29.60	28.85	29.00	8,000	231,500	28.938	18.88	18.88	19.27	18.78	18.88	12,288	18.840	0.00%
2018-03-20	0	29.00	29.00	29.15	28.80	28.90	7,000	201,900	28.843	18.88	18.88	18.98	18.75	18.82	10,752	18.778	0.00%
2018-03-19	0	29.00	29.00	29.45	-	-	0	0	-	18.88	18.88	19.17	-	-	0	-	0.00%
2018-03-16	0	29.00	29.00	29.70	-	-	0	0	-	18.88	18.88	19.34	-	-	0	-	0.00%
2018-03-15	0	29.00	29.00	29.40	28.95	29.50	12,000	349,450	29.121	18.88	18.88	19.14	18.85	19.21	18,431	18.959	0.00%
2018-03-14	0	29.00	28.50	29.20	-	-	565	15,565	27.549	18.88	18.56	19.01	-	-	868	17.936	0.00%
2018-03-13	0	29.00	29.00	29.20	29.00	29.00	2,000	58,000	29.000	18.88	18.88	19.01	18.88	18.88	3,072	18.881	0.00%
2018-03-12	0	29.00	29.00	29.10	29.00	29.20	19,000	551,200	29.011	18.88	18.88	18.95	18.88	19.01	29,183	18.888	0.00%
2018-03-09	0	29.00	28.90	29.00	-	-	0	0	-	18.88	18.82	18.88	-	-	0	-	-0.68%
2018-03-08	0	29.20	28.80	29.20	28.65	29.20	7,000	201,650	28.807	19.01	18.75	19.01	18.65	19.01	10,752	18.755	0.69%
2018-03-07	0	29.00	28.75	29.00	-	-	0	0	-	18.88	18.72	18.88	-	-	0	-	0.00%
2018-03-06	0	29.00	28.90	29.00	28.50	29.00	19,000	543,750	28.618	18.88	18.82	18.88	18.56	18.88	29,183	18.632	0.00%
2018-03-05	0	29.00	28.55	29.00	-	-	0	0	-	18.88	18.59	18.88	-	-	0	-	0.00%
2018-03-02	0	29.00	28.60	29.00	-	-	0	0	-	18.88	18.62	18.88	-	-	0	-	0.00%
2018-03-01	0	29.00	29.00	30.00	28.50	28.80	22,000	629,800	28.627	18.88	18.88	19.53	18.56	18.75	33,791	18.638	0.69%
2018-02-28	0	28.80	28.80	-	28.40	29.00	38,000	1,087,200	28.611	18.75	18.75	-	18.49	18.88	58,366	18.627	0.17%
2018-02-27	0	28.75	28.60	28.75	28.50	28.80	12,000	343,300	28.608	18.72	18.62	18.72	18.56	18.75	18,431	18.626	0.17%
2018-02-26	0	28.70	28.70	28.90	28.50	28.60	34,000	970,850	28.554	18.69	18.69	18.82	18.56	18.62	52,223	18.591	0.35%
2018-02-23	0	28.60	28.50	28.85	-	-	0	0	-	18.62	18.56	18.78	-	-	0	-	0.00%
2018-02-22	0	28.60	28.50	28.60	28.40	28.60	3,760	107,036	28.467	18.62	18.56	18.62	18.49	18.62	5,775	18.534	0.18%
2018-02-21	0	28.55	28.55	29.00	28.55	28.55	9,000	256,950	28.550	18.59	18.59	18.88	18.59	18.59	13,824	18.588	0.18%
2018-02-20	0	28.50	28.30	28.60	28.50	28.50	21,000	598,500	28.500	18.56	18.43	18.62	18.56	18.56	32,255	18.555	0.00%
2018-02-15	0	28.50	28.50	28.80	28.30	28.30	9,000	254,700	28.300	18.56	18.56	18.75	18.43	18.43	13,824	18.425	0.00%
2018-02-14	0	28.50	28.50	28.55	28.00	28.50	48,000	1,359,200	28.317	18.56	18.56	18.59	18.23	18.56	73,726	18.436	0.35%
2018-02-13	0	28.40	28.40	28.60	28.40	28.40	5,000	142,000	28.400	18.49	18.49	18.62	18.49	18.49	7,680	18.490	0.35%
2018-02-12	0	28.30	28.30	28.50	-	-	0	0	-	18.43	18.43	18.56	-	-	0	-	0.53%
2018-02-09	0	28.15	28.15	28.20	27.75	28.15	23,000	641,000	27.870	18.33	18.33	18.36	18.07	18.33	35,327	18.145	-0.88%
2018-02-08	0	28.40	28.40	28.60	28.25	28.25	2,000	56,500	28.250	18.49	18.49	18.62	18.39	18.39	3,072	18.392	0.35%
2018-02-07	0	28.30	28.30	28.55	28.25	28.50	16,000	453,550	28.347	18.43	18.43	18.59	18.39	18.56	24,575	18.456	0.00%
2018-02-06	0	28.30	28.30	28.65	28.25	28.40	33,000	935,200	28.339	18.43	18.43	18.65	18.39	18.49	50,687	18.451	-2.75%
2018-02-05	0	29.10	29.10	29.20	28.35	29.10	26,000	745,150	28.660	18.95	18.95	19.01	18.46	18.95	39,935	18.659	0.00%
2018-02-02	0	29.10	29.00	29.20	28.80	29.10	5,000	145,000	29.000	18.95	18.88	19.01	18.75	18.95	7,680	18.881	0.00%
2018-02-01	0	29.10	29.10	29.15	28.65	29.10	13,000	376,400	28.954	18.95	18.95	18.98	18.65	18.95	19,967	18.851	0.00%
2018-01-31	0	29.10	29.10	29.15	28.80	29.15	33,000	953,250	28.886	18.95	18.95	18.98	18.75	18.98	50,687	18.807	0.52%
2018-01-30	0	28.95	28.95	29.00	28.30	28.70	29,000	826,450	28.498	18.85	18.85	18.88	18.43	18.69	44,543	18.554	0.00%
2018-01-29	0	28.95	28.30	28.95	29.00	29.00	10,000	290,000	29.000	18.85	18.43	18.85	18.88	18.88	15,360	18.881	-0.17%
2018-01-26	0	29.00	29.00	29.20	28.60	29.00	35,000	1,007,400	28.783	18.88	18.88	19.01	18.62	18.88	53,758	18.739	0.35%
2018-01-25	0	28.90	28.90	29.00	28.60	28.90	12,000	344,800	28.733	18.82	18.82	18.88	18.62	18.82	18,431	18.707	0.35%
2018-01-24	0	28.80	28.80	28.90	28.30	28.80	17,000	488,100	28.712	18.75	18.75	18.82	18.43	18.75	26,111	18.693	0.00%
2018-01-23	0	28.80	28.35	29.00	-	-	0	0	-	18.75	18.46	18.88	-	-	0	-	0.00%
2018-01-22	0	28.80	28.75	28.90	28.30	28.80	13,000	370,300	28.485	18.75	18.72	18.82	18.43	18.75	19,967	18.545	0.17%
2018-01-19	0	28.75	28.50	28.75	28.50	29.00	5,000	143,500	28.700	18.72	18.56	18.72	18.56	18.88	7,680	18.685	0.17%
2018-01-18	0	28.70	28.70	28.75	28.40	28.60	48,000	1,365,200	28.442	18.69	18.69	18.72	18.49	18.62	73,726	18.517	0.17%
2018-01-17	0	28.65	28.60	28.70	28.00	28.65	46,000	1,303,500	28.337	18.65	18.62	18.69	18.23	18.65	70,654	18.449	0.53%
2018-01-16	0	28.50	28.40	28.55	28.50	28.50	16,000	456,000	28.500	18.56	18.49	18.59	18.56	18.56	24,575	18.555	0.00%
2018-01-15	0	28.50	28.50	28.70	28.50	28.50	27,000	769,500	28.500	18.56	18.56	18.69	18.56	18.56	41,471	18.555	0.00%
2018-01-12	0	28.50	28.40	28.65	28.20	28.50	18,000	511,450	28.414	18.56	18.49	18.65	18.36	18.56	27,647	18.499	1.06%
2018-01-11	0	28.20	28.20	28.30	28.10	28.10	5,000	140,500	28.100	18.36	18.36	18.43	18.29	18.29	7,680	18.295	0.00%
2018-01-10	0	28.20	28.20	28.40	28.00	28.05	6,000	168,100	28.017	18.36	18.36	18.49	18.23	18.26	9,216	18.241	0.36%
2018-01-09	0	28.10	28.00	28.10	28.10	28.10	2,000	56,200	28.100	18.29	18.23	18.29	18.29	18.29	3,072	18.295	0.00%
2018-01-08	0	28.10	28.10	28.25	28.00	28.00	3,000	84,000	28.000	18.29	18.29	18.39	18.23	18.23	4,608	18.230	0.36%
2018-01-05	0	28.00	27.80	28.20	27.80	28.00	46,000	1,281,400	27.857	18.23	18.10	18.36	18.10	18.23	70,654	18.136	0.72%
2018-01-04	0	27.80	27.75	27.95	27.75	28.00	39,000	1,086,900	27.869	18.10	18.07	18.20	18.07	18.23	59,902	18.145	0.00%
2018-01-03	0	27.80	27.80	28.00	27.50	27.70	11,000	304,050	27.641	18.10	18.10	18.23	17.90	18.03	16,896	17.996	0.36%
2018-01-02	0	27.70	27.55	27.70	27.70	27.70	3,000	83,100	27.700	18.03	17.94	18.03	18.03	18.03	4,608	18.034	0.00%
2017-12-29	0	27.70	27.70	27.95	27.70	27.70	12,000	332,400	27.700	18.03	18.03	18.20	18.03	18.03	18,431	18.034	0.36%
2017-12-28	0	27.60	27.50	27.70	27.60	27.60	20,000	552,000	27.600	17.97	17.90	18.03	17.97	17.97	30,719	17.969	0.36%
2017-12-27	0	27.50	27.50	27.85	-	-	0	0	-	17.90	17.90	18.13	-	-	0	-	0.00%
2017-12-22	0	27.50	27.50	27.70	-	-	0	0	-	17.90	17.90	18.03	-	-	0	-	0.00%
2017-12-21	0	27.50	27.45	27.70	27.45	27.50	5,000	137,300	27.460	17.90	17.87	18.03	17.87	17.90	7,680	17.878	0.18%
2017-12-20	0	27.45	27.45	27.50	27.30	27.35	4,000	109,250	27.313	17.87	17.87	17.90	17.77	17.81	6,144	17.782	-0.18%
2017-12-19	0	27.50	27.50	27.55	27.00	27.75	12,000	329,500	27.458	17.90	17.90	17.94	17.58	18.07	18,431	17.877	0.00%
2017-12-18	0	27.50	27.50	27.95	27.45	27.45	2,000	54,900	27.450	17.90	17.90	18.20	17.87	17.87	3,072	17.872	0.00%
2017-12-15	0	27.50	27.50	27.55	27.10	27.50	28,000	762,400	27.229	17.90	17.90	17.94	17.64	17.90	43,007	17.727	-1.43%
2017-12-14	0	27.90	27.65	27.90	-	-	0	0	-	18.16	18.00	18.16	-	-	0	-	0.00%
2017-12-13	0	27.90	27.60	28.00	27.90	27.90	2,000	55,800	27.900	18.16	17.97	18.23	18.16	18.16	3,072	18.165	0.00%
2017-12-12	0	27.90	27.55	27.95	-	-	0	0	-	18.16	17.94	18.20	-	-	0	-	0.00%
2017-12-11	0	27.90	27.90	28.10	27.50	27.80	4,000	110,650	27.663	18.16	18.16	18.29	17.90	18.10	6,144	18.010	0.72%
2017-12-08	0	27.70	27.65	28.20	27.60	28.20	31,000	867,200	27.974	18.03	18.00	18.36	17.97	18.36	47,615	18.213	0.54%
2017-12-07	0	27.55	27.40	27.60	27.20	27.55	29,000	796,250	27.457	17.94	17.84	17.97	17.71	17.94	44,543	17.876	0.55%
2017-12-06	0	27.40	27.40	27.50	27.25	27.30	31,000	845,950	27.289	17.84	17.84	17.90	17.74	17.77	47,615	17.767	0.18%
2017-12-05	0	27.35	27.25	27.50	-	-	0	0	-	17.81	17.74	17.90	-	-	0	-	0.00%
2017-12-04	0	27.35	27.35	27.55	27.20	27.50	40,000	1,097,800	27.445	17.81	17.81	17.94	17.71	17.90	61,438	17.868	0.00%
2017-12-01	0	27.35	27.35	27.60	27.25	27.50	81,000	2,220,750	27.417	17.81	17.81	17.97	17.74	17.90	124,412	17.850	0.00%
2017-11-30	0	27.35	27.10	27.40	27.35	27.35	15,000	410,250	27.350	17.81	17.64	17.84	17.81	17.81	23,039	17.806	0.18%
2017-11-29	0	27.30	27.30	27.40	27.10	27.35	20,000	544,500	27.225	17.77	17.77	17.84	17.64	17.81	30,719	17.725	0.18%
2017-11-28	0	27.25	27.20	27.35	27.05	27.40	14,000	381,250	27.232	17.74	17.71	17.81	17.61	17.84	21,503	17.730	0.00%
2017-11-27	0	27.25	27.20	27.40	27.20	27.30	8,000	218,200	27.275	17.74	17.71	17.84	17.71	17.77	12,288	17.758	-0.37%
2017-11-24	0	27.35	27.20	27.50	-	-	0	0	-	17.81	17.71	17.90	-	-	0	-	0.00%
2017-11-23	0	27.35	27.00	27.50	-	-	0	0	-	17.81	17.58	17.90	-	-	0	-	0.00%
2017-11-22	0	27.35	27.10	27.55	-	-	0	0	-	17.81	17.64	17.94	-	-	0	-	0.00%
2017-11-21	0	27.35	27.10	27.45	27.30	27.35	14,000	382,350	27.311	17.81	17.64	17.87	17.77	17.81	21,503	17.781	0.18%
2017-11-20	0	27.30	27.20	27.45	26.80	27.30	31,000	842,500	27.177	17.77	17.71	17.87	17.45	17.77	47,615	17.694	0.37%
2017-11-17	0	27.20	27.20	27.40	27.20	27.20	2,000	54,400	27.200	17.71	17.71	17.84	17.71	17.71	3,072	17.709	0.55%
2017-11-16	0	27.05	27.05	27.30	-	-	0	0	-	17.61	17.61	17.77	-	-	0	-	0.00%
2017-11-15	0	27.05	27.05	27.25	27.05	27.25	15,000	406,150	27.077	17.61	17.61	17.74	17.61	17.74	23,039	17.629	-1.10%
2017-11-14	0	27.35	27.25	27.35	27.20	27.45	84,000	2,295,500	27.327	17.81	17.74	17.81	17.71	17.87	129,020	17.792	0.55%
2017-11-13	0	27.20	27.20	27.35	27.20	27.20	1,000	27,200	27.200	17.71	17.71	17.81	17.71	17.71	1,536	17.709	-0.55%
2017-11-10	0	27.35	27.15	27.35	27.35	27.35	1,000	27,350	27.350	17.81	17.68	17.81	17.81	17.81	1,536	17.806	0.37%
2017-11-09	0	27.25	27.10	27.25	27.10	27.35	23,000	628,750	27.337	17.74	17.64	17.74	17.64	17.81	35,327	17.798	0.00%
2017-11-08	0	27.25	27.20	27.25	27.15	27.40	63,000	1,718,100	27.271	17.74	17.71	17.74	17.68	17.84	96,765	17.755	-0.91%
2017-11-07	0	27.50	27.35	27.60	27.30	27.50	7,000	191,700	27.386	17.90	17.81	17.97	17.77	17.90	10,752	17.830	0.00%
2017-11-06	0	27.50	27.30	27.50	27.50	27.50	3,000	82,500	27.500	17.90	17.77	17.90	17.90	17.90	4,608	17.904	0.00%
2017-11-03	0	27.50	27.45	27.65	27.50	27.60	12,000	330,100	27.508	17.90	17.87	18.00	17.90	17.97	18,431	17.910	0.00%
2017-11-02	0	27.50	27.50	27.60	27.50	27.60	9,000	248,100	27.567	17.90	17.90	17.97	17.90	17.97	13,824	17.948	0.18%
2017-11-01	0	27.45	27.35	27.55	27.35	27.65	146,000	4,000,700	27.402	17.87	17.81	17.94	17.81	18.00	224,250	17.840	-0.54%
2017-10-31	0	27.60	27.60	27.95	27.60	28.05	21,944	609,510	27.776	17.97	17.97	18.20	17.97	18.26	33,705	18.084	-0.54%
2017-10-30	0	27.75	27.70	27.85	27.75	28.05	67,000	1,875,800	27.997	18.07	18.03	18.13	18.07	18.26	102,909	18.228	-0.72%
2017-10-27	0	27.95	27.70	27.95	27.75	28.15	50,000	1,396,450	27.929	18.20	18.03	18.20	18.07	18.33	76,798	18.183	0.72%
2017-10-26	0	27.75	27.65	27.75	27.60	28.45	77,000	2,159,800	28.049	18.07	18.00	18.07	17.97	18.52	118,269	18.262	0.18%
2017-10-25	0	27.70	27.50	27.70	27.60	28.20	24,000	668,300	27.846	18.03	17.90	18.03	17.97	18.36	36,863	18.129	-1.07%
2017-10-24	0	28.00	27.55	28.10	27.65	29.10	26,000	727,100	27.965	18.23	17.94	18.29	18.00	18.95	39,935	18.207	0.90%
2017-10-23	0	27.75	27.50	27.75	-	-	0	0	-	18.07	17.90	18.07	-	-	0	-	0.00%
2017-10-20	0	27.75	27.70	27.75	27.70	28.20	21,000	586,800	27.943	18.07	18.03	18.07	18.03	18.36	32,255	18.192	-0.54%
2017-10-19	0	27.90	27.50	27.95	27.90	28.10	101,000	2,829,650	28.016	18.16	17.90	18.20	18.16	18.29	155,132	18.240	-1.24%
2017-10-18	0	28.25	28.10	28.25	28.05	28.35	38,000	1,073,200	28.242	18.39	18.29	18.39	18.26	18.46	58,366	18.387	0.00%
2017-10-17	0	28.25	28.15	28.25	28.15	28.35	7,000	197,750	28.250	18.39	18.33	18.39	18.33	18.46	10,752	18.392	-0.88%
2017-10-16	0	28.50	28.40	28.50	28.50	28.75	66,000	1,885,900	28.574	18.56	18.49	18.56	18.56	18.72	101,373	18.604	0.18%
2017-10-13	0	28.45	28.35	28.50	28.35	28.45	9,000	255,750	28.417	18.52	18.46	18.56	18.46	18.52	13,824	18.501	0.00%
2017-10-12	0	28.45	28.30	28.45	28.25	28.45	18,000	510,900	28.383	18.52	18.43	18.52	18.39	18.52	27,647	18.479	0.53%
2017-10-11	0	28.30	28.10	28.30	28.15	28.45	11,000	311,250	28.295	18.43	18.29	18.43	18.33	18.52	16,896	18.422	0.71%
2017-10-10	0	28.10	28.10	28.25	28.00	28.40	12,500	351,125	28.090	18.29	18.29	18.39	18.23	18.49	19,199	18.288	-0.53%
2017-10-09	0	28.25	28.20	28.40	28.10	28.25	21,000	592,400	28.210	18.39	18.36	18.49	18.29	18.39	32,255	18.366	-0.53%
2017-10-06	0	28.40	28.00	28.50	28.05	29.00	43,000	1,219,000	28.349	18.49	18.23	18.56	18.26	18.88	66,046	18.457	-0.77%
2017-10-04	0	30.10	29.95	30.10	29.85	30.10	246,000	7,362,900	29.930	18.63	18.54	18.63	18.48	18.63	397,384	18.528	0.84%
2017-10-03	0	29.85	29.80	29.90	29.05	30.20	318,000	9,460,750	29.751	18.48	18.45	18.51	17.98	18.70	513,692	18.417	3.65%
2017-09-29	0	28.80	28.80	28.95	28.65	28.80	63,000	1,809,550	28.723	17.83	17.83	17.92	17.74	17.83	101,769	17.781	0.17%
2017-09-28	0	28.75	28.70	29.00	28.55	28.80	79,000	2,268,200	28.711	17.80	17.77	17.95	17.67	17.83	127,615	17.774	0.70%
2017-09-27	0	28.55	28.50	28.65	28.45	28.65	60,000	1,715,050	28.584	17.67	17.64	17.74	17.61	17.74	96,923	17.695	0.53%
2017-09-26	0	28.40	28.20	28.40	-	-	0	0	-	17.58	17.46	17.58	-	-	0	-	0.00%
2017-09-25	0	28.40	28.20	28.40	28.10	28.40	66,000	1,868,850	28.316	17.58	17.46	17.58	17.40	17.58	106,615	17.529	0.35%
2017-09-22	0	28.30	28.05	28.30	28.30	28.40	7,000	198,500	28.357	17.52	17.36	17.52	17.52	17.58	11,308	17.554	0.00%
2017-09-21	0	28.30	28.10	28.45	28.10	28.35	45,000	1,273,650	28.303	17.52	17.40	17.61	17.40	17.55	72,692	17.521	-0.70%
2017-09-20	0	28.50	28.35	28.55	28.15	28.50	57,000	1,610,450	28.254	17.64	17.55	17.67	17.43	17.64	92,077	17.490	1.06%
2017-09-19	0	28.20	28.10	28.25	28.10	28.25	32,000	901,750	28.180	17.46	17.40	17.49	17.40	17.49	51,692	17.445	0.36%
2017-09-18	0	28.10	28.10	28.15	28.05	28.15	29,000	815,800	28.131	17.40	17.40	17.43	17.36	17.43	46,846	17.414	0.36%
2017-09-15	0	28.00	28.00	28.15	27.80	28.00	12,000	335,800	27.983	17.33	17.33	17.43	17.21	17.33	19,385	17.323	-0.53%
2017-09-14	0	28.15	28.15	28.30	-	-	1,000	28,100	28.100	17.43	17.43	17.52	-	-	1,615	17.395	0.00%
2017-09-13	0	28.15	28.15	28.20	28.15	28.35	25,000	706,450	28.258	17.43	17.43	17.46	17.43	17.55	40,385	17.493	-0.71%
2017-09-12	0	28.35	28.30	28.35	28.35	28.50	15,000	425,850	28.390	17.55	17.52	17.55	17.55	17.64	24,231	17.575	0.00%
2017-09-11	0	28.35	28.35	28.50	27.90	28.45	22,000	622,650	28.302	17.55	17.55	17.64	17.27	17.61	35,538	17.520	0.89%
2017-09-08	0	28.10	28.05	28.20	28.00	28.20	20,000	561,750	28.088	17.40	17.36	17.46	17.33	17.46	32,308	17.388	0.72%
2017-09-07	0	27.90	27.75	27.95	27.75	27.90	4,000	111,400	27.850	17.27	17.18	17.30	17.18	17.27	6,462	17.240	0.00%
2017-09-06	0	27.90	27.85	27.90	27.70	28.05	30,000	836,900	27.897	17.27	17.24	17.27	17.15	17.36	48,462	17.269	0.72%
2017-09-05	0	27.70	27.50	27.80	27.70	27.75	6,000	166,400	27.733	17.15	17.02	17.21	17.15	17.18	9,692	17.168	-0.18%
2017-09-04	0	27.75	27.45	27.75	27.45	27.85	11,000	303,650	27.605	17.18	16.99	17.18	16.99	17.24	17,769	17.089	-0.18%
2017-09-01	0	27.80	27.65	27.80	-	-	0	0	-	17.21	17.12	17.21	-	-	0	-	-0.36%
2017-08-31	0	27.90	27.75	27.90	27.75	27.90	13,000	361,500	27.808	17.27	17.18	17.27	17.18	17.27	21,000	17.214	0.00%
2017-08-30	0	27.90	27.80	27.95	27.75	28.00	36,080	1,006,608	27.899	17.27	17.21	17.30	17.18	17.33	58,283	17.271	0.72%
2017-08-29	0	27.70	27.70	27.80	27.60	27.90	96,300	2,670,130	27.727	17.15	17.15	17.21	17.09	17.27	155,561	17.164	2.03%
2017-08-28	0	27.15	26.40	27.15	26.50	27.15	20,000	534,400	26.720	16.81	16.34	16.81	16.40	16.81	32,308	16.541	2.45%
2017-08-25	0	26.50	26.50	26.90	26.50	26.50	23,000	609,500	26.500	16.40	16.40	16.65	16.40	16.40	37,154	16.405	0.00%
2017-08-24	0	26.50	26.40	26.50	26.50	26.50	17,000	450,500	26.500	16.40	16.34	16.40	16.40	16.40	27,462	16.405	0.00%
2017-08-22	0	26.50	26.50	26.80	26.40	26.75	52,600	1,393,630	26.495	16.40	16.40	16.59	16.34	16.56	84,969	16.402	-1.49%
2017-08-21	0	26.90	26.90	26.95	26.50	26.90	30,000	796,800	26.560	16.65	16.65	16.68	16.40	16.65	48,462	16.442	0.37%
2017-08-18	0	26.80	26.60	26.80	-	-	0	0	-	16.59	16.47	16.59	-	-	0	-	0.00%
2017-08-17	0	26.80	26.70	26.80	26.60	26.80	33,000	878,750	26.629	16.59	16.53	16.59	16.47	16.59	53,308	16.484	0.56%
2017-08-16	0	26.65	26.60	26.70	26.40	26.65	20,000	529,800	26.490	16.50	16.47	16.53	16.34	16.50	32,308	16.399	-0.93%
2017-08-15	0	26.90	26.65	26.95	-	-	0	0	-	16.65	16.50	16.68	-	-	0	-	0.00%
2017-08-14	0	26.90	26.70	26.95	26.50	26.90	5,000	133,700	26.740	16.65	16.53	16.68	16.40	16.65	8,077	16.553	1.13%
2017-08-11	0	26.60	26.40	26.70	26.30	26.60	31,000	818,550	26.405	16.47	16.34	16.53	16.28	16.47	50,077	16.346	0.19%
2017-08-10	0	26.55	26.40	26.55	26.55	26.65	25,000	665,650	26.626	16.44	16.34	16.44	16.44	16.50	40,385	16.483	-1.30%
2017-08-09	0	26.90	26.65	27.00	26.50	26.90	3,000	80,300	26.767	16.65	16.50	16.71	16.40	16.65	4,846	16.570	0.00%
2017-08-08	0	26.90	26.80	27.00	26.90	26.90	24,000	645,600	26.900	16.65	16.59	16.71	16.65	16.65	38,769	16.652	-0.37%
2017-08-07	0	27.00	26.80	27.10	27.00	27.00	5,000	135,000	27.000	16.71	16.59	16.78	16.71	16.71	8,077	16.714	0.75%
2017-08-04	0	26.80	26.80	26.90	26.65	26.80	21,000	560,600	26.695	16.59	16.59	16.65	16.50	16.59	33,923	16.526	0.00%
2017-08-03	0	26.80	26.75	26.80	26.80	27.00	20,000	538,100	26.905	16.59	16.56	16.59	16.59	16.71	32,308	16.655	-0.92%
2017-08-02	0	27.05	27.00	27.35	26.30	27.35	42,000	1,136,150	27.051	16.75	16.71	16.93	16.28	16.93	67,846	16.746	2.85%
2017-08-01	0	26.30	26.20	26.60	26.30	26.35	7,000	184,250	26.321	16.28	16.22	16.47	16.28	16.31	11,308	16.294	-0.19%
2017-07-31	0	26.35	26.30	26.50	26.35	26.50	11,000	290,900	26.445	16.31	16.28	16.40	16.31	16.40	17,769	16.371	0.19%
2017-07-28	0	26.30	26.10	26.40	26.25	26.30	6,000	157,650	26.275	16.28	16.16	16.34	16.25	16.28	9,692	16.265	0.00%
2017-07-27	0	26.30	26.00	26.30	25.80	26.30	14,000	362,250	25.875	16.28	16.10	16.28	15.97	16.28	22,615	16.018	1.94%
2017-07-26	0	25.80	25.80	26.25	25.75	25.80	11,000	283,750	25.795	15.97	15.97	16.25	15.94	15.97	17,769	15.969	0.00%
2017-07-25	0	25.80	25.80	26.25	25.80	25.80	2,000	51,600	25.800	15.97	15.97	16.25	15.97	15.97	3,231	15.971	-0.39%
2017-07-24	0	25.90	25.90	26.20	25.90	26.10	43,000	1,116,900	25.974	16.03	16.03	16.22	16.03	16.16	69,462	16.079	-0.77%
2017-07-21	0	26.10	25.95	26.25	26.10	26.10	14,000	365,400	26.100	16.16	16.06	16.25	16.16	16.16	22,615	16.157	0.58%
2017-07-20	0	25.95	25.80	26.00	25.95	25.95	3,000	77,850	25.950	16.06	15.97	16.10	16.06	16.06	4,846	16.064	0.39%
2017-07-19	0	25.85	25.85	26.00	25.60	25.95	12,000	309,850	25.821	16.00	16.00	16.10	15.85	16.06	19,385	15.984	0.98%
2017-07-18	0	25.60	25.60	25.80	25.60	25.65	50,000	1,280,300	25.606	15.85	15.85	15.97	15.85	15.88	80,769	15.851	0.00%
2017-07-17	0	25.60	25.55	25.75	25.55	25.75	10,000	256,100	25.610	15.85	15.82	15.94	15.82	15.94	16,154	15.854	-0.58%
2017-07-14	0	25.75	25.55	25.75	25.50	25.80	9,000	230,900	25.656	15.94	15.82	15.94	15.79	15.97	14,538	15.882	-0.19%
2017-07-13	0	25.80	25.55	25.80	25.55	25.80	10,000	257,550	25.755	15.97	15.82	15.97	15.82	15.97	16,154	15.944	0.98%
2017-07-12	0	25.55	25.55	25.80	25.55	25.55	5,000	127,750	25.550	15.82	15.82	15.97	15.82	15.82	8,077	15.817	0.20%
2017-07-11	0	25.50	25.50	25.65	25.50	25.50	3,000	76,500	25.500	15.79	15.79	15.88	15.79	15.79	4,846	15.786	0.00%
2017-07-10	0	25.50	25.50	25.65	25.50	25.50	10,000	255,000	25.500	15.79	15.79	15.88	15.79	15.79	16,154	15.786	-0.20%
2017-07-07	0	25.55	25.15	25.60	25.55	25.55	4,000	102,200	25.550	15.82	15.57	15.85	15.82	15.82	6,462	15.817	0.00%
2017-07-06	0	25.55	25.20	25.55	-	-	0	0	-	15.82	15.60	15.82	-	-	0	-	0.00%
2017-07-05	0	25.55	25.30	25.55	25.10	25.55	8,000	203,700	25.463	15.82	15.66	15.82	15.54	15.82	12,923	15.763	0.99%
2017-07-04	0	25.30	25.30	25.40	25.20	25.50	17,000	430,000	25.294	15.66	15.66	15.72	15.60	15.79	27,462	15.658	-1.36%
2017-07-03	0	25.65	25.50	25.70	25.50	25.65	8,000	204,450	25.556	15.88	15.79	15.91	15.79	15.88	12,923	15.821	0.00%
2017-06-30	0	25.65	25.20	25.70	25.25	25.65	7,000	179,000	25.571	15.88	15.60	15.91	15.63	15.88	11,308	15.830	1.38%
2017-06-29	0	25.30	25.10	25.30	25.30	25.70	53,000	1,346,350	25.403	15.66	15.54	15.66	15.66	15.91	85,615	15.726	0.20%
2017-06-28	0	25.25	25.25	25.40	25.05	25.30	66,000	1,656,400	25.097	15.63	15.63	15.72	15.51	15.66	106,615	15.536	-0.59%
2017-06-27	0	25.40	25.40	25.65	25.35	25.65	7,000	178,350	25.479	15.72	15.72	15.88	15.69	15.88	11,308	15.772	-1.93%
2017-06-26	0	25.90	25.65	25.90	25.65	25.90	27,000	693,450	25.683	16.03	15.88	16.03	15.88	16.03	43,615	15.899	-0.19%
2017-06-23	0	25.95	25.95	26.15	25.85	26.00	14,000	362,900	25.921	16.06	16.06	16.19	16.00	16.10	22,615	16.047	-1.33%
2017-06-22	0	26.30	26.20	26.30	26.10	26.30	5,000	130,900	26.180	16.28	16.22	16.28	16.16	16.28	8,077	16.207	-0.19%
2017-06-21	0	26.35	26.25	26.50	26.35	26.35	1,000	26,350	26.350	16.31	16.25	16.40	16.31	16.31	1,615	16.312	0.00%
2017-06-20	0	26.35	26.35	26.55	26.30	26.35	2,000	52,650	26.325	16.31	16.31	16.44	16.28	16.31	3,231	16.296	0.00%
2017-06-19	0	26.35	26.35	26.50	26.10	26.60	43,000	1,134,050	26.373	16.31	16.31	16.40	16.16	16.47	69,462	16.326	-0.94%
2017-06-16	0	26.60	26.55	27.20	26.60	26.60	3,000	79,800	26.600	16.47	16.44	16.84	16.47	16.47	4,846	16.467	-0.75%
2017-06-15	0	26.80	26.80	27.30	26.80	27.25	9,000	243,550	27.061	16.59	16.59	16.90	16.59	16.87	14,538	16.752	-0.74%
2017-06-14	0	27.00	27.00	27.25	-	-	0	0	-	16.71	16.71	16.87	-	-	0	-	0.00%
2017-06-13	0	27.00	26.60	27.00	26.85	27.05	10,000	269,550	26.955	16.71	16.47	16.71	16.62	16.75	16,154	16.686	1.12%
2017-06-12	0	26.70	26.40	26.90	26.70	26.70	6,000	160,200	26.700	16.53	16.34	16.65	16.53	16.53	9,692	16.529	0.00%
2017-06-09	0	26.70	26.70	26.90	26.70	27.00	30,000	802,850	26.762	16.53	16.53	16.65	16.53	16.71	48,462	16.567	-0.15%
2017-06-08	0	27.30	27.10	27.75	27.00	27.80	19,000	524,200	27.589	16.55	16.43	16.83	16.37	16.86	31,335	16.729	-0.55%
2017-06-07	0	27.45	27.40	27.50	-	-	0	0	-	16.64	16.61	16.67	-	-	0	-	0.00%
2017-06-06	0	27.45	27.35	27.80	-	-	0	0	-	16.64	16.58	16.86	-	-	0	-	0.00%
2017-06-05	0	27.45	27.15	27.45	-	-	0	0	-	16.64	16.46	16.64	-	-	0	-	-0.54%
2017-06-02	0	27.60	27.15	27.80	27.60	27.60	1,000	27,600	27.600	16.74	16.46	16.86	16.74	16.74	1,649	16.735	0.73%
2017-06-01	0	27.40	27.40	27.70	27.40	27.60	27,800	765,160	27.524	16.61	16.61	16.80	16.61	16.74	45,848	16.689	0.18%
2017-05-31	0	27.35	27.05	27.50	-	-	0	0	-	16.58	16.40	16.67	-	-	0	-	0.00%
2017-05-29	0	27.35	27.20	27.40	26.85	27.35	4,000	108,650	27.163	16.58	16.49	16.61	16.28	16.58	6,597	16.470	0.55%
2017-05-26	0	27.20	27.20	27.50	27.15	27.15	3,000	81,450	27.150	16.49	16.49	16.67	16.46	16.46	4,948	16.462	0.00%
2017-05-25	0	27.20	27.05	27.40	27.20	27.30	8,000	218,100	27.263	16.49	16.40	16.61	16.49	16.55	13,194	16.531	-1.45%
2017-05-24	0	27.60	27.30	27.60	27.10	27.90	18,000	492,200	27.344	16.74	16.55	16.74	16.43	16.92	29,686	16.580	2.60%
2017-05-23	0	26.90	26.80	27.00	26.50	26.90	40,873	1,091,735	26.710	16.31	16.25	16.37	16.07	16.31	67,408	16.196	1.13%
2017-05-22	0	26.60	26.60	26.70	26.25	26.60	18,000	474,550	26.364	16.13	16.13	16.19	15.92	16.13	29,686	15.986	0.00%
2017-05-19	0	26.60	26.55	26.70	26.60	26.60	2,000	53,200	26.600	16.13	16.10	16.19	16.13	16.13	3,298	16.129	-0.37%
2017-05-18	0	26.70	26.35	26.75	26.70	26.70	3,000	80,100	26.700	16.19	15.98	16.22	16.19	16.19	4,948	16.190	0.00%
2017-05-17	0	26.70	26.35	26.70	26.75	26.75	1,000	26,750	26.750	16.19	15.98	16.19	16.22	16.22	1,649	16.220	0.38%
2017-05-16	0	26.60	26.50	26.60	26.40	26.60	13,000	344,600	26.508	16.13	16.07	16.13	16.01	16.13	21,440	16.073	0.00%
2017-05-15	0	26.60	26.60	26.85	26.50	26.50	2,000	53,000	26.500	16.13	16.13	16.28	16.07	16.07	3,298	16.068	0.00%
2017-05-12	0	26.60	26.35	26.60	26.45	27.05	24,000	639,100	26.629	16.13	15.98	16.13	16.04	16.40	39,581	16.147	0.95%
2017-05-11	0	26.35	26.15	26.50	26.10	26.35	29,000	759,300	26.183	15.98	15.86	16.07	15.83	15.98	47,827	15.876	0.96%
2017-05-10	0	26.10	26.00	26.20	25.00	26.30	152,237	3,908,140	25.671	15.83	15.77	15.89	15.16	15.95	251,071	15.566	0.00%
2017-05-09	0	26.10	26.10	26.15	25.90	26.20	33,000	857,450	25.983	15.83	15.83	15.86	15.70	15.89	54,424	15.755	0.19%
2017-05-08	0	26.05	26.05	26.15	26.00	26.10	157,000	4,082,100	26.001	15.80	15.80	15.86	15.77	15.83	258,927	15.765	-0.19%
2017-05-05	0	26.10	26.10	26.20	25.85	26.00	37,000	959,400	25.930	15.83	15.83	15.89	15.67	15.77	61,021	15.722	0.38%
2017-05-04	0	26.00	25.75	26.10	26.00	26.15	14,800	385,460	26.045	15.77	15.61	15.83	15.77	15.86	24,408	15.792	-0.57%
2017-05-02	0	26.15	26.00	26.15	26.15	26.25	10,000	261,800	26.180	15.86	15.77	15.86	15.86	15.92	16,492	15.874	0.38%
2017-04-28	0	26.05	26.00	26.05	26.00	26.05	19,000	494,300	26.016	15.80	15.77	15.80	15.77	15.80	31,335	15.775	-0.57%
2017-04-27	0	26.20	26.05	26.20	26.20	26.20	13,000	340,600	26.200	15.89	15.80	15.89	15.89	15.89	21,440	15.886	0.00%
2017-04-26	0	26.20	26.10	26.20	26.20	26.20	10,000	262,000	26.200	15.89	15.83	15.89	15.89	15.89	16,492	15.886	0.38%
2017-04-25	0	26.10	26.10	26.30	26.05	26.30	16,000	418,300	26.144	15.83	15.83	15.95	15.80	15.95	26,387	15.852	0.00%
2017-04-24	0	26.10	26.05	26.10	26.00	26.20	67,500	1,762,125	26.106	15.83	15.80	15.83	15.77	15.89	111,322	15.829	-0.38%
2017-04-21	0	26.20	26.20	26.30	25.80	26.20	88,000	2,280,200	25.911	15.89	15.89	15.95	15.64	15.89	145,131	15.711	0.96%
2017-04-20	0	25.95	25.75	25.95	25.95	25.95	50,000	1,285,500	25.710	15.73	15.61	15.73	15.73	15.73	82,461	15.589	0.58%
2017-04-19	0	25.80	25.80	25.85	25.70	25.80	10,000	257,300	25.730	15.64	15.64	15.67	15.58	15.64	16,492	15.601	-0.39%
2017-04-18	0	25.90	25.60	25.90	25.90	25.90	8,000	207,200	25.900	15.70	15.52	15.70	15.70	15.70	13,194	15.704	0.00%
2017-04-13	0	25.90	25.65	25.90	25.80	25.95	9,000	233,050	25.894	15.70	15.55	15.70	15.64	15.73	14,843	15.701	0.39%
2017-04-12	0	25.80	25.80	26.00	25.65	25.80	13,000	334,250	25.712	15.64	15.64	15.77	15.55	15.64	21,440	15.590	0.39%
2017-04-11	0	25.70	25.70	25.80	25.70	25.70	1,000	25,700	25.700	15.58	15.58	15.64	15.58	15.58	1,649	15.583	0.00%
2017-04-10	0	25.70	25.70	25.80	25.60	25.95	17,000	435,650	25.626	15.58	15.58	15.64	15.52	15.73	28,037	15.539	0.39%
2017-04-07	0	25.60	25.60	25.90	25.60	25.60	3,000	76,800	25.600	15.52	15.52	15.70	15.52	15.52	4,948	15.523	-1.16%
2017-04-06	0	25.90	25.90	25.95	25.35	25.80	45,000	1,150,950	25.577	15.70	15.70	15.73	15.37	15.64	74,215	15.508	-0.38%
2017-04-05	0	26.00	26.00	26.20	25.50	25.85	16,000	409,050	25.566	15.77	15.77	15.89	15.46	15.67	26,387	15.502	1.36%
2017-04-03	0	25.65	25.60	25.65	25.10	25.65	47,000	1,189,450	25.307	15.55	15.52	15.55	15.22	15.55	77,513	15.345	-0.58%
2017-03-31	0	25.80	25.20	25.85	-	-	0	0	-	15.64	15.28	15.67	-	-	0	-	0.00%
2017-03-30	0	25.80	25.70	25.80	25.60	25.80	29,000	744,000	25.655	15.64	15.58	15.64	15.52	15.64	47,827	15.556	-0.39%
2017-03-29	0	25.90	25.80	25.95	25.55	25.90	17,000	436,600	25.682	15.70	15.64	15.73	15.49	15.70	28,037	15.572	-0.19%
2017-03-28	0	25.95	25.75	26.00	25.75	25.95	5,000	129,400	25.880	15.73	15.61	15.77	15.61	15.73	8,246	15.692	0.78%
2017-03-27	0	25.75	25.50	25.75	25.50	25.75	5,000	128,500	25.700	15.61	15.46	15.61	15.46	15.61	8,246	15.583	-0.96%
2017-03-24	0	26.00	25.90	26.00	-	-	0	0	-	15.77	15.70	15.77	-	-	0	-	0.00%
2017-03-23	0	26.00	25.75	26.00	-	-	0	0	-	15.77	15.61	15.77	-	-	0	-	0.00%
2017-03-22	0	26.00	25.90	26.15	25.50	26.00	29,000	749,350	25.840	15.77	15.70	15.86	15.46	15.77	47,827	15.668	1.17%
2017-03-21	0	25.70	25.50	25.70	25.50	25.70	15,000	383,800	25.587	15.58	15.46	15.58	15.46	15.58	24,738	15.514	0.00%
2017-03-20	0	25.70	25.55	25.70	25.50	25.70	37,000	945,650	25.558	15.58	15.49	15.58	15.46	15.58	61,021	15.497	0.00%
2017-03-17	0	25.70	25.60	25.70	-	-	0	0	-	15.58	15.52	15.58	-	-	0	-	-0.39%
2017-03-16	0	25.80	25.70	25.90	25.40	25.90	60,000	1,531,150	25.519	15.64	15.58	15.70	15.40	15.70	98,953	15.474	0.78%
2017-03-15	0	25.60	25.50	25.60	25.30	25.60	13,000	330,900	25.454	15.52	15.46	15.52	15.34	15.52	21,440	15.434	0.39%
2017-03-14	0	25.50	25.40	25.50	25.50	25.50	2,000	51,000	25.500	15.46	15.40	15.46	15.46	15.46	3,298	15.462	0.00%
2017-03-13	0	25.50	25.40	25.50	25.35	25.60	62,000	1,578,100	25.453	15.46	15.40	15.46	15.37	15.52	102,251	15.434	0.39%
2017-03-10	0	25.40	25.35	25.40	25.10	25.40	23,000	580,050	25.220	15.40	15.37	15.40	15.22	15.40	37,932	15.292	0.00%
2017-03-09	0	25.40	25.30	25.50	25.10	25.40	10,000	252,650	25.265	15.40	15.34	15.46	15.22	15.40	16,492	15.319	0.00%
2017-03-08	0	25.40	25.40	25.50	25.30	25.30	4,000	101,200	25.300	15.40	15.40	15.46	15.34	15.34	6,597	15.341	0.00%
2017-03-07	0	25.40	25.30	25.40	25.20	25.40	77,000	1,955,400	25.395	15.40	15.34	15.40	15.28	15.40	126,989	15.398	0.00%
2017-03-06	0	25.40	25.40	25.50	25.20	25.30	33,000	834,800	25.297	15.40	15.40	15.46	15.28	15.34	54,424	15.339	0.00%
2017-03-03	0	25.40	25.40	25.45	25.10	25.35	11,000	277,600	25.236	15.40	15.40	15.43	15.22	15.37	18,141	15.302	-0.39%
2017-03-02	0	25.50	25.20	25.50	25.40	25.50	15,000	381,950	25.463	15.46	15.28	15.46	15.40	15.46	24,738	15.440	0.79%
2017-03-01	0	25.30	25.30	25.35	-	-	0	0	-	15.34	15.34	15.37	-	-	0	-	0.20%
2017-02-28	0	25.25	25.20	25.35	25.05	25.50	32,000	803,550	25.111	15.31	15.28	15.37	15.19	15.46	52,775	15.226	0.40%
2017-02-27	0	25.15	25.15	25.20	25.00	25.25	66,000	1,659,300	25.141	15.25	15.25	15.28	15.16	15.31	108,848	15.244	0.00%
2017-02-24	0	25.15	25.00	25.20	25.05	25.20	54,000	1,360,200	25.189	15.25	15.16	15.28	15.19	15.28	89,058	15.273	0.60%
2017-02-23	0	25.00	24.95	25.10	25.00	25.00	52,000	1,300,000	25.000	15.16	15.13	15.22	15.16	15.16	85,759	15.159	0.00%
2017-02-22	0	25.00	25.00	25.10	25.00	25.10	120,000	3,000,100	25.001	15.16	15.16	15.22	15.16	15.22	197,906	15.159	0.40%
2017-02-21	0	24.90	24.90	24.95	24.80	24.80	3,000	74,400	24.800	15.10	15.10	15.13	15.04	15.04	4,948	15.037	0.00%
2017-02-20	0	24.90	24.90	25.00	24.60	24.80	23,000	568,500	24.717	15.10	15.10	15.16	14.92	15.04	37,932	14.987	0.00%
2017-02-17	0	24.90	24.90	25.00	24.85	25.00	17,000	424,400	24.965	15.10	15.10	15.16	15.07	15.16	28,037	15.137	0.00%
2017-02-16	0	24.90	24.90	24.95	24.80	24.90	45,000	1,116,500	24.811	15.10	15.10	15.13	15.04	15.10	74,215	15.044	0.00%
2017-02-15	0	24.90	24.80	24.95	24.80	24.90	3,000	74,500	24.833	15.10	15.04	15.13	15.04	15.10	4,948	15.058	0.40%
2017-02-14	0	24.80	24.80	24.95	24.70	24.80	5,000	123,600	24.720	15.04	15.04	15.13	14.98	15.04	8,246	14.989	0.00%
2017-02-13	0	24.80	24.80	24.90	-	-	0	0	-	15.04	15.04	15.10	-	-	0	-	0.40%
2017-02-10	0	24.70	24.75	24.80	24.60	24.65	14,000	344,750	24.625	14.98	15.01	15.04	14.92	14.95	23,089	14.931	0.00%
2017-02-09	0	24.70	24.70	24.80	24.50	24.65	13,000	319,850	24.604	14.98	14.98	15.04	14.86	14.95	21,440	14.919	0.41%
2017-02-08	0	24.60	24.60	24.65	24.40	24.60	14,000	342,300	24.450	14.92	14.92	14.95	14.79	14.92	23,089	14.825	0.41%
2017-02-07	0	24.50	24.40	24.50	24.50	24.50	33,000	808,500	24.500	14.86	14.79	14.86	14.86	14.86	54,424	14.856	0.00%
2017-02-06	0	24.50	24.40	24.50	24.45	24.55	41,000	1,005,400	24.522	14.86	14.79	14.86	14.83	14.89	67,618	14.869	-0.20%
2017-02-03	0	24.55	24.50	24.70	24.55	24.60	21,000	515,700	24.557	14.89	14.86	14.98	14.89	14.92	34,633	14.890	0.61%
2017-02-02	0	24.40	24.40	24.50	24.35	24.40	4,000	97,450	24.363	14.79	14.79	14.86	14.76	14.79	6,597	14.772	-0.81%
2017-02-01	0	24.60	24.10	24.60	24.60	24.60	9,000	221,400	24.600	14.92	14.61	14.92	14.92	14.92	14,843	14.916	0.00%
2017-01-27	0	24.60	24.60	24.65	24.05	24.60	9,000	218,550	24.283	14.92	14.92	14.95	14.58	14.92	14,843	14.724	0.82%
2017-01-26	0	24.40	24.40	24.50	-	-	0	0	-	14.79	14.79	14.86	-	-	0	-	0.00%
2017-01-25	0	24.40	24.40	24.65	24.40	24.40	1,000	24,400	24.400	14.79	14.79	14.95	14.79	14.79	1,649	14.795	0.00%
2017-01-24	0	24.40	24.35	24.45	-	-	0	0	-	14.79	14.76	14.83	-	-	0	-	0.00%
2017-01-23	0	24.40	24.20	24.50	24.40	24.40	49,000	1,195,600	24.400	14.79	14.67	14.86	14.79	14.79	80,811	14.795	-0.20%
2017-01-20	0	24.45	24.15	24.45	24.05	24.50	18,000	436,250	24.236	14.83	14.64	14.83	14.58	14.86	29,686	14.696	0.00%
2017-01-19	0	24.45	24.45	24.50	24.30	24.30	2,000	48,600	24.300	14.83	14.83	14.86	14.73	14.73	3,298	14.734	-0.20%
2017-01-18	0	24.50	24.20	24.60	24.50	24.50	2,000	49,000	24.500	14.86	14.67	14.92	14.86	14.86	3,298	14.856	1.03%
2017-01-17	0	24.25	24.25	24.50	-	-	0	0	-	14.70	14.70	14.86	-	-	0	-	0.21%
2017-01-16	0	24.20	24.20	24.40	-	-	0	0	-	14.67	14.67	14.79	-	-	0	-	0.00%
2017-01-13	0	24.20	24.20	24.40	-	-	0	0	-	14.67	14.67	14.79	-	-	0	-	0.21%
2017-01-12	0	24.15	24.15	24.45	24.15	24.15	4,000	96,500	24.125	14.64	14.64	14.83	14.64	14.64	6,597	14.628	0.00%
2017-01-11	0	24.15	24.15	24.25	24.10	24.40	19,000	460,600	24.242	14.64	14.64	14.70	14.61	14.79	31,335	14.699	0.21%
2017-01-10	0	24.10	24.05	24.15	24.00	24.15	19,000	458,050	24.108	14.61	14.58	14.64	14.55	14.64	31,335	14.618	0.21%
2017-01-09	0	24.05	23.90	24.05	23.85	24.05	84,000	2,015,100	23.989	14.58	14.49	14.58	14.46	14.58	138,534	14.546	0.63%
2017-01-06	0	23.90	23.80	23.95	23.85	23.95	25,200	602,300	23.901	14.49	14.43	14.52	14.46	14.52	41,560	14.492	0.63%
2017-01-05	0	23.75	23.70	23.90	-	-	0	0	-	14.40	14.37	14.49	-	-	0	-	0.00%
2017-01-04	0	23.75	23.75	23.80	23.75	23.75	1,000	23,750	23.750	14.40	14.40	14.43	14.40	14.40	1,649	14.401	0.85%
2017-01-03	0	23.55	23.50	23.85	23.55	23.55	1,000	23,550	23.550	14.28	14.25	14.46	14.28	14.28	1,649	14.280	-1.26%
2016-12-30	0	23.85	23.70	23.85	23.85	23.85	14,000	333,900	23.850	14.46	14.37	14.46	14.46	14.46	23,089	14.461	0.21%
2016-12-29	0	23.80	23.70	23.80	23.45	23.80	44,000	1,039,150	23.617	14.43	14.37	14.43	14.22	14.43	72,565	14.320	-0.63%
2016-12-28	0	23.95	23.65	23.95	23.90	23.95	12,000	287,350	23.946	14.52	14.34	14.52	14.49	14.52	19,791	14.520	0.21%
2016-12-23	0	23.90	23.60	23.90	23.95	23.95	1,000	23,950	23.950	14.49	14.31	14.49	14.52	14.52	1,649	14.522	0.84%
2016-12-22	0	23.70	23.60	23.90	23.70	23.70	1,000	23,700	23.700	14.37	14.31	14.49	14.37	14.37	1,649	14.370	0.00%
2016-12-21	0	23.70	23.70	23.95	23.70	23.70	1,102	26,071	23.658	14.37	14.37	14.52	14.37	14.37	1,817	14.345	-0.21%
2016-12-20	0	23.75	23.75	23.90	23.75	23.75	6,000	142,500	23.750	14.40	14.40	14.49	14.40	14.40	9,895	14.401	-1.04%
2016-12-19	0	24.00	23.70	24.05	23.75	24.00	75,000	1,787,900	23.839	14.55	14.37	14.58	14.40	14.55	123,691	14.455	1.91%
2016-12-16	0	23.55	23.50	23.75	23.55	23.55	1,000	23,550	23.550	14.28	14.25	14.40	14.28	14.28	1,649	14.280	0.21%
2016-12-15	0	23.50	23.50	23.60	23.50	23.70	20,000	473,000	23.650	14.25	14.25	14.31	14.25	14.37	32,984	14.340	-1.26%
2016-12-14	0	23.80	23.70	23.80	23.65	23.85	9,000	214,200	23.800	14.43	14.37	14.43	14.34	14.46	14,843	14.431	0.63%
2016-12-13	0	23.65	23.45	23.65	-	-	0	0	-	14.34	14.22	14.34	-	-	0	-	0.00%
2016-12-12	0	23.65	23.50	23.70	23.40	23.65	6,000	140,900	23.483	14.34	14.25	14.37	14.19	14.34	9,895	14.239	-0.21%
2016-12-09	0	23.70	23.40	23.70	23.75	23.75	1,000	23,750	23.750	14.37	14.19	14.37	14.40	14.40	1,649	14.401	0.21%
2016-12-08	0	23.65	23.50	23.75	23.65	23.65	2,000	47,300	23.650	14.34	14.25	14.40	14.34	14.34	3,298	14.340	-0.42%
2016-12-07	0	23.75	23.50	23.75	23.60	23.75	4,104	96,480	23.509	14.40	14.25	14.40	14.31	14.40	6,768	14.255	1.06%
2016-12-06	0	23.50	23.30	23.55	23.30	23.50	29,000	676,650	23.333	14.25	14.13	14.28	14.13	14.25	47,827	14.148	0.86%
2016-12-05	0	23.30	23.25	23.30	-	-	0	0	-	14.13	14.10	14.13	-	-	0	-	0.00%
2016-12-02	0	23.30	23.25	23.35	23.30	23.35	7,000	163,200	23.314	14.13	14.10	14.16	14.13	14.16	11,544	14.137	0.00%
2016-12-01	0	23.30	23.30	23.45	23.25	23.30	2,000	46,550	23.275	14.13	14.13	14.22	14.10	14.13	3,298	14.113	0.22%
2016-11-30	0	23.25	23.25	23.55	23.25	23.35	23,000	535,250	23.272	14.10	14.10	14.28	14.10	14.16	37,932	14.111	-0.21%
2016-11-29	0	23.30	23.20	23.55	23.30	23.45	44,000	1,028,050	23.365	14.13	14.07	14.28	14.13	14.22	72,565	14.167	-1.27%
2016-11-28	0	23.60	23.60	23.80	23.60	23.75	21,000	496,250	23.631	14.31	14.31	14.43	14.31	14.40	34,633	14.329	-0.84%
2016-11-25	0	23.80	23.55	23.80	23.50	23.80	18,000	424,750	23.597	14.43	14.28	14.43	14.25	14.43	29,686	14.308	0.85%
2016-11-24	0	23.60	23.60	24.00	23.60	23.60	6,000	141,600	23.600	14.31	14.31	14.55	14.31	14.31	9,895	14.310	0.00%
2016-11-23	0	23.60	23.55	23.75	23.60	23.60	1,000	23,600	23.600	14.31	14.28	14.40	14.31	14.31	1,649	14.310	-0.84%
2016-11-22	0	23.80	23.55	23.80	23.50	23.95	10,000	235,650	23.565	14.43	14.28	14.43	14.25	14.52	16,492	14.289	0.85%
2016-11-21	0	23.60	23.55	23.65	23.60	23.60	6,000	141,600	23.600	14.31	14.28	14.34	14.31	14.31	9,895	14.310	-0.21%
2016-11-18	0	23.65	23.55	23.70	-	-	0	0	-	14.34	14.28	14.37	-	-	0	-	0.00%
2016-11-17	0	23.65	23.60	23.70	23.55	23.65	12,000	282,950	23.579	14.34	14.31	14.37	14.28	14.34	19,791	14.297	0.00%
2016-11-16	0	23.65	23.65	23.75	23.55	23.65	9,000	212,750	23.639	14.34	14.34	14.40	14.28	14.34	14,843	14.333	-0.42%
2016-11-15	0	23.75	23.65	23.75	23.60	23.75	8,000	189,850	23.731	14.40	14.34	14.40	14.31	14.40	13,194	14.389	0.21%
2016-11-14	0	23.70	23.60	23.75	23.60	23.75	23,000	544,850	23.689	14.37	14.31	14.40	14.31	14.40	37,932	14.364	-0.84%
2016-11-11	0	23.90	23.80	23.90	23.75	23.90	13,000	309,550	23.812	14.49	14.43	14.49	14.40	14.49	21,440	14.438	0.00%
2016-11-10	0	23.90	23.90	23.95	23.80	23.95	19,000	453,650	23.876	14.49	14.49	14.52	14.43	14.52	31,335	14.477	1.06%
2016-11-09	0	23.65	23.65	23.85	23.50	23.95	55,000	1,304,950	23.726	14.34	14.34	14.46	14.25	14.52	90,707	14.386	-1.46%
2016-11-08	0	24.00	23.95	24.00	24.00	24.00	2,000	48,000	24.000	14.55	14.52	14.55	14.55	14.55	3,298	14.552	0.00%
2016-11-07	0	24.00	23.95	24.00	23.95	24.10	33,000	792,200	24.006	14.55	14.52	14.55	14.52	14.61	54,424	14.556	0.21%
2016-11-04	0	23.95	23.95	24.15	23.95	24.15	7,000	168,400	24.057	14.52	14.52	14.64	14.52	14.64	11,544	14.587	-0.62%
2016-11-03	0	24.10	24.10	24.15	24.05	24.15	10,000	240,900	24.090	14.61	14.61	14.64	14.58	14.64	16,492	14.607	0.42%
2016-11-02	0	24.00	24.00	24.20	24.00	24.20	3,000	72,200	24.067	14.55	14.55	14.67	14.55	14.67	4,948	14.593	-1.03%
2016-11-01	0	24.25	24.15	24.25	24.20	24.35	6,000	145,450	24.242	14.70	14.64	14.70	14.67	14.76	9,895	14.699	0.41%
2016-10-31	0	24.15	24.10	24.15	24.05	24.15	75,000	1,804,650	24.062	14.64	14.61	14.64	14.58	14.64	123,691	14.590	0.62%
2016-10-28	0	24.00	23.95	24.00	24.00	24.20	16,000	385,100	24.069	14.55	14.52	14.55	14.55	14.67	26,387	14.594	-0.21%
2016-10-27	0	24.05	24.00	24.10	24.00	24.05	3,000	72,100	24.033	14.58	14.55	14.61	14.55	14.58	4,948	14.573	0.63%
2016-10-26	0	23.90	23.85	23.90	23.90	24.00	49,000	1,172,400	23.927	14.49	14.46	14.49	14.49	14.55	80,811	14.508	-0.42%
2016-10-25	0	24.00	24.00	24.10	24.00	24.00	8,000	192,000	24.000	14.55	14.55	14.61	14.55	14.55	13,194	14.552	0.00%
2016-10-24	0	24.00	24.00	24.05	23.95	24.05	17,400	417,680	24.005	14.55	14.55	14.58	14.52	14.58	28,696	14.555	0.21%
2016-10-20	0	23.95	23.95	24.05	23.85	23.90	53,000	1,264,700	23.862	14.52	14.52	14.58	14.46	14.49	87,408	14.469	0.00%
2016-10-19	0	23.95	23.90	24.10	-	-	0	0	-	14.52	14.49	14.61	-	-	0	-	0.00%
2016-10-18	0	23.95	23.90	24.15	-	-	0	0	-	14.52	14.49	14.64	-	-	0	-	0.00%
2016-10-17	0	23.95	23.95	24.10	23.95	24.10	4,111	98,636	23.993	14.52	14.52	14.61	14.52	14.61	6,780	14.548	-0.62%
2016-10-14	0	24.10	23.90	24.10	23.80	24.10	22,000	525,750	23.898	14.61	14.49	14.61	14.43	14.61	36,283	14.490	1.26%
2016-10-13	0	23.80	23.80	23.85	23.80	23.90	29,000	691,800	23.855	14.43	14.43	14.46	14.43	14.49	47,827	14.465	-0.63%
2016-10-12	0	23.95	23.95	24.10	23.90	24.05	11,000	263,900	23.991	14.52	14.52	14.61	14.49	14.58	18,141	14.547	-0.62%
2016-10-11	0	24.10	24.10	24.25	24.05	24.30	29,000	701,200	24.179	14.61	14.61	14.70	14.58	14.73	47,827	14.661	-0.82%
2016-10-07	0	24.30	24.30	24.35	24.30	24.40	17,000	414,200	24.365	14.73	14.73	14.76	14.73	14.79	28,037	14.774	-0.21%
2016-10-06	0	24.35	24.35	24.55	24.25	24.40	21,000	510,750	24.321	14.76	14.76	14.89	14.70	14.79	34,633	14.747	0.83%
2016-10-05	0	24.15	24.10	24.35	24.05	24.35	32,000	773,750	24.180	14.64	14.61	14.76	14.58	14.76	52,775	14.661	0.42%
2016-10-04	0	24.05	24.05	24.10	24.00	24.40	35,000	842,200	24.063	14.58	14.58	14.61	14.55	14.79	57,722	14.591	1.05%
2016-10-03	0	24.05	24.05	24.30	24.00	24.05	12,000	288,400	24.033	14.43	14.43	14.58	14.40	14.43	19,998	14.421	0.21%
2016-09-30	0	24.00	23.95	24.00	24.00	24.05	35,000	840,500	24.014	14.40	14.37	14.40	14.40	14.43	58,329	14.410	0.21%
2016-09-29	0	23.95	23.90	24.00	23.85	24.00	35,000	838,600	23.960	14.37	14.34	14.40	14.31	14.40	58,329	14.377	0.00%
2016-09-28	0	23.95	23.95	24.10	23.95	23.95	1,000	23,950	23.950	14.37	14.37	14.46	14.37	14.37	1,667	14.371	0.00%
2016-09-27	0	23.95	23.95	24.00	23.95	24.00	15,000	359,850	23.990	14.37	14.37	14.40	14.37	14.40	24,998	14.395	0.21%
2016-09-26	0	23.90	23.75	23.95	23.70	23.90	32,000	763,600	23.863	14.34	14.25	14.37	14.22	14.34	53,329	14.319	0.00%
2016-09-23	0	23.90	23.85	24.15	23.90	24.10	13,000	311,050	23.927	14.34	14.31	14.49	14.34	14.46	21,665	14.357	-0.42%
2016-09-22	0	24.00	24.00	24.15	24.00	24.00	17,000	408,000	24.000	14.40	14.40	14.49	14.40	14.40	28,331	14.401	0.00%
2016-09-21	0	24.00	24.00	24.15	23.95	24.05	38,000	912,100	24.003	14.40	14.40	14.49	14.37	14.43	63,328	14.403	0.21%
2016-09-20	0	23.95	23.90	24.00	23.90	24.05	43,000	1,029,400	23.940	14.37	14.34	14.40	14.34	14.43	71,661	14.365	0.21%
2016-09-19	0	23.90	23.90	23.95	23.85	24.00	44,000	1,052,400	23.918	14.34	14.34	14.37	14.31	14.40	73,328	14.352	0.84%
2016-09-15	0	23.70	23.55	23.75	23.55	23.80	18,000	427,350	23.742	14.22	14.13	14.25	14.13	14.28	29,998	14.246	0.85%
2016-09-14	0	23.50	23.60	23.75	23.35	23.50	5,000	117,200	23.440	14.10	14.16	14.25	14.01	14.10	8,333	14.065	0.43%
2016-09-13	0	23.40	23.40	23.75	23.30	23.30	8,000	186,900	23.363	14.04	14.04	14.25	13.98	13.98	13,332	14.019	-0.64%
2016-09-12	0	23.55	23.55	23.75	23.55	23.75	15,000	353,700	23.580	14.13	14.13	14.25	14.13	14.25	24,998	14.149	-1.88%
2016-09-09	0	24.00	23.80	24.00	23.50	24.00	20,200	481,980	23.860	14.40	14.28	14.40	14.10	14.40	33,664	14.317	1.91%
2016-09-08	0	23.55	23.55	23.80	23.55	23.75	74,000	1,752,500	23.682	14.13	14.13	14.28	14.13	14.25	123,324	14.211	0.00%
2016-09-07	0	23.55	23.55	23.60	23.40	23.55	36,000	845,950	23.499	14.13	14.13	14.16	14.04	14.13	59,995	14.100	0.64%
2016-09-06	0	23.40	23.40	23.50	23.30	23.35	13,000	303,400	23.338	14.04	14.04	14.10	13.98	14.01	21,665	14.004	0.43%
2016-09-05	0	23.30	23.15	23.35	22.40	23.45	131,000	3,024,150	23.085	13.98	13.89	14.01	13.44	14.07	218,316	13.852	-0.64%
2016-09-02	0	23.45	23.40	23.50	23.35	23.45	43,000	1,007,450	23.429	14.07	14.04	14.10	14.01	14.07	71,661	14.059	0.21%
2016-09-01	0	23.40	23.30	23.40	23.20	23.40	30,000	700,000	23.333	14.04	13.98	14.04	13.92	14.04	49,996	14.001	0.43%
2016-08-31	0	23.30	23.20	23.30	23.30	23.40	37,000	864,000	23.351	13.98	13.92	13.98	13.98	14.04	61,662	14.012	0.00%
2016-08-30	0	23.30	23.25	23.30	23.20	23.30	13,000	302,000	23.231	13.98	13.95	13.98	13.92	13.98	21,665	13.940	0.22%
2016-08-29	0	23.25	23.15	23.35	23.10	23.60	14,000	325,400	23.243	13.95	13.89	14.01	13.86	14.16	23,332	13.947	-1.48%
2016-08-26	0	23.60	23.50	23.60	23.30	23.60	23,000	541,600	23.548	14.16	14.10	14.16	13.98	14.16	38,330	14.130	1.07%
2016-08-25	0	23.35	23.35	23.50	23.30	23.30	5,000	116,500	23.300	14.01	14.01	14.10	13.98	13.98	8,333	13.981	0.43%
2016-08-24	0	23.25	23.25	23.30	23.25	23.30	11,000	255,900	23.264	13.95	13.95	13.98	13.95	13.98	18,332	13.959	0.22%
2016-08-23	0	23.20	23.20	23.35	23.20	23.45	24,000	559,900	23.329	13.92	13.92	14.01	13.92	14.07	39,997	13.999	0.65%
2016-08-22	0	23.05	23.05	23.30	23.05	23.20	7,000	161,650	23.093	13.83	13.83	13.98	13.83	13.92	11,666	13.857	-0.65%
2016-08-19	0	23.20	23.20	23.30	23.00	23.25	8,579	198,730	23.165	13.92	13.92	13.98	13.80	13.95	14,297	13.900	0.65%
2016-08-18	0	23.05	23.05	23.25	23.00	23.10	28,000	645,050	23.038	13.83	13.83	13.95	13.80	13.86	46,663	13.824	-0.22%
2016-08-17	0	23.10	23.05	23.15	23.10	23.15	7,000	162,000	23.143	13.86	13.83	13.89	13.86	13.89	11,666	13.887	-0.43%
2016-08-16	0	23.20	23.15	23.20	23.10	23.25	17,000	393,900	23.171	13.92	13.89	13.92	13.86	13.95	28,331	13.903	0.65%
2016-08-15	0	23.05	23.00	23.30	23.05	23.55	60,000	1,394,050	23.234	13.83	13.80	13.98	13.83	14.13	99,992	13.942	-1.50%
2016-08-12	0	23.40	23.40	23.45	22.90	23.45	45,000	1,048,800	23.307	14.04	14.04	14.07	13.74	14.07	74,994	13.985	0.00%
2016-08-11	0	23.40	23.40	23.45	23.20	23.45	5,000	116,500	23.300	14.04	14.04	14.07	13.92	14.07	8,333	13.981	1.08%
2016-08-10	0	23.15	23.15	23.25	23.10	23.30	30,000	694,600	23.153	13.89	13.89	13.95	13.86	13.98	49,996	13.893	-0.64%
2016-08-09	0	23.30	23.30	23.40	23.30	23.35	5,000	116,600	23.320	13.98	13.98	14.04	13.98	14.01	8,333	13.993	-0.43%
2016-08-08	0	23.40	23.25	23.40	23.20	23.50	5,000	116,500	23.300	14.04	13.95	14.04	13.92	14.10	8,333	13.981	1.96%
2016-08-05	0	22.95	22.95	23.00	22.90	23.05	30,000	689,250	22.975	13.77	13.77	13.80	13.74	13.83	49,996	13.786	0.66%
2016-08-04	0	22.80	22.80	23.00	22.80	22.85	14,000	319,800	22.843	13.68	13.68	13.80	13.68	13.71	23,332	13.707	-0.65%
2016-08-03	0	22.95	22.90	23.00	-	-	0	0	-	13.77	13.74	13.80	-	-	0	-	0.00%
2016-08-01	0	22.95	22.95	23.05	22.90	23.00	20,000	459,550	22.978	13.77	13.77	13.83	13.74	13.80	33,331	13.788	0.88%
2016-07-29	0	22.75	22.75	22.95	22.75	22.75	1,000	22,750	22.750	13.65	13.65	13.77	13.65	13.65	1,667	13.651	-0.44%
2016-07-28	0	22.85	22.85	22.90	22.85	22.85	5,000	114,250	22.850	13.71	13.71	13.74	13.71	13.71	8,333	13.711	-0.22%
2016-07-27	0	22.90	22.80	22.90	22.90	22.90	5,000	114,500	22.900	13.74	13.68	13.74	13.74	13.74	8,333	13.741	0.00%
2016-07-26	0	22.90	22.90	23.00	22.90	22.90	18,000	412,200	22.900	13.74	13.74	13.80	13.74	13.74	29,998	13.741	0.66%
2016-07-25	0	22.75	22.75	22.95	22.65	22.75	11,000	249,250	22.659	13.65	13.65	13.77	13.59	13.65	18,332	13.597	0.00%
2016-07-22	0	22.75	22.75	22.80	22.70	22.75	115,080	2,612,500	22.702	13.65	13.65	13.68	13.62	13.65	191,785	13.622	-0.22%
2016-07-21	0	22.80	22.80	22.85	22.80	22.90	32,000	730,200	22.819	13.68	13.68	13.71	13.68	13.74	53,329	13.692	0.00%
2016-07-20	0	22.80	22.65	22.80	22.55	22.90	21,000	477,350	22.731	13.68	13.59	13.68	13.53	13.74	34,997	13.640	0.22%
2016-07-19	0	22.75	22.50	22.85	-	-	0	0	-	13.65	13.50	13.71	-	-	0	-	0.00%
2016-07-18	0	22.75	22.55	22.75	22.40	22.75	10,000	225,950	22.595	13.65	13.53	13.65	13.44	13.65	16,665	13.558	0.66%
2016-07-15	0	22.60	22.60	22.85	22.50	22.60	2,000	45,100	22.550	13.56	13.56	13.71	13.50	13.56	3,333	13.531	0.00%
2016-07-14	0	22.60	22.60	22.80	22.35	22.70	3,000	67,650	22.550	13.56	13.56	13.68	13.41	13.62	5,000	13.531	-0.44%
2016-07-13	0	22.70	22.60	22.80	22.45	22.90	22,474	509,905	22.689	13.62	13.56	13.68	13.47	13.74	37,454	13.614	0.00%
2016-07-12	0	22.70	22.60	22.80	22.60	22.70	10,000	226,700	22.670	13.62	13.56	13.68	13.56	13.62	16,665	13.603	0.00%
2016-07-11	0	22.70	22.65	23.00	22.60	22.80	7,000	158,900	22.700	13.62	13.59	13.80	13.56	13.68	11,666	13.621	-1.09%
2016-07-08	0	22.95	22.50	22.95	-	-	0	0	-	13.77	13.50	13.77	-	-	0	-	-0.22%
2016-07-07	0	23.00	22.55	23.00	22.90	23.00	8,000	183,450	22.931	13.80	13.53	13.80	13.74	13.80	13,332	13.760	1.10%
2016-07-06	0	22.75	22.50	22.80	22.70	22.75	8,000	181,800	22.725	13.65	13.50	13.68	13.62	13.65	13,332	13.636	0.00%
2016-07-05	0	22.75	22.40	22.80	22.60	22.75	9,000	204,350	22.706	13.65	13.44	13.68	13.56	13.65	14,999	13.624	0.66%
2016-07-04	0	22.60	22.40	22.65	22.30	22.60	15,000	337,700	22.513	13.56	13.44	13.59	13.38	13.56	24,998	13.509	0.89%
2016-06-30	0	22.40	22.00	22.45	21.50	22.40	18,000	399,700	22.206	13.44	13.20	13.47	12.90	13.44	29,998	13.324	1.36%
2016-06-29	0	22.10	22.15	22.20	21.85	22.10	6,000	132,100	22.017	13.26	13.29	13.32	13.11	13.26	9,999	13.211	1.38%
2016-06-28	0	21.80	21.80	22.00	21.55	21.85	18,000	390,350	21.686	13.08	13.08	13.20	12.93	13.11	29,998	13.013	0.00%
2016-06-27	0	21.80	21.45	21.85	21.70	21.85	7,000	152,550	21.793	13.08	12.87	13.11	13.02	13.11	11,666	13.077	-0.46%
2016-06-24	0	21.90	21.90	21.95	21.50	21.80	28,000	607,300	21.689	13.14	13.14	13.17	12.90	13.08	46,663	13.015	-0.45%
2016-06-23	0	22.00	21.70	22.20	21.80	22.00	7,000	153,000	21.857	13.20	13.02	13.32	13.08	13.20	11,666	13.115	0.69%
2016-06-22	0	21.85	21.75	22.10	21.75	21.85	9,000	196,300	21.811	13.11	13.05	13.26	13.05	13.11	14,999	13.088	0.00%
2016-06-21	0	21.85	21.80	21.85	21.70	21.85	16,000	348,250	21.766	13.11	13.08	13.11	13.02	13.11	26,665	13.060	-1.13%
2016-06-20	0	22.10	22.00	22.20	21.50	22.15	48,000	1,044,950	21.770	13.26	13.20	13.32	12.90	13.29	79,994	13.063	-0.67%
2016-06-17	0	22.25	22.15	22.25	22.25	22.55	6,400	142,800	22.313	13.35	13.29	13.35	13.35	13.53	10,666	13.389	-1.33%
2016-06-16	0	22.55	22.20	22.55	22.20	22.60	31,000	694,100	22.390	13.53	13.32	13.53	13.32	13.56	51,663	13.435	0.45%
2016-06-15	0	22.45	22.20	22.50	22.45	22.45	10,000	224,500	22.450	13.47	13.32	13.50	13.47	13.47	16,665	13.471	0.00%
2016-06-14	0	22.45	22.30	22.50	22.35	22.45	10,000	224,200	22.420	13.47	13.38	13.50	13.41	13.47	16,665	13.453	-0.22%
2016-06-13	0	22.50	22.30	22.50	22.50	22.50	1,000	22,500	22.500	13.50	13.38	13.50	13.50	13.50	1,667	13.501	0.00%
2016-06-10	0	22.50	22.40	22.90	22.50	22.50	1,000	22,500	22.500	13.50	13.44	13.74	13.50	13.50	1,667	13.501	0.00%
2016-06-08	0	22.50	22.50	22.75	22.50	22.90	8,000	181,100	22.638	13.50	13.50	13.65	13.50	13.74	13,332	13.584	0.00%
2016-06-07	0	23.00	22.90	23.25	22.90	23.00	15,000	344,850	22.990	13.50	13.44	13.65	13.44	13.50	25,554	13.495	0.22%
2016-06-06	0	22.95	22.60	23.00	22.95	22.95	8,000	183,600	22.950	13.47	13.27	13.50	13.47	13.47	13,629	13.472	0.00%
2016-06-03	0	22.95	22.75	22.95	22.95	22.95	1,000	22,950	22.950	13.47	13.35	13.47	13.47	13.47	1,704	13.472	0.00%
2016-06-02	0	22.95	22.90	23.00	22.95	22.95	4,000	91,800	22.950	13.47	13.44	13.50	13.47	13.47	6,814	13.472	0.00%
2016-06-01	0	22.95	22.85	22.95	22.95	22.95	2,000	45,900	22.950	13.47	13.41	13.47	13.47	13.47	3,407	13.472	0.00%
2016-05-31	0	22.95	22.85	22.95	22.85	23.00	11,000	252,700	22.973	13.47	13.41	13.47	13.41	13.50	18,739	13.485	0.22%
2016-05-30	0	22.90	22.85	22.90	-	-	0	0	-	13.44	13.41	13.44	-	-	0	-	0.00%
2016-05-27	0	22.90	22.70	22.95	22.70	22.90	58,000	1,321,050	22.777	13.44	13.32	13.47	13.32	13.44	98,807	13.370	0.44%
2016-05-26	0	22.80	22.65	22.90	22.80	23.00	2,000	45,800	22.900	13.38	13.30	13.44	13.38	13.50	3,407	13.442	-0.44%
2016-05-25	0	22.90	22.75	22.90	22.75	22.90	7,000	159,550	22.793	13.44	13.35	13.44	13.35	13.44	11,925	13.379	0.22%
2016-05-24	0	22.85	22.70	22.90	22.65	22.85	45,000	1,026,000	22.800	13.41	13.32	13.44	13.30	13.41	76,661	13.384	0.66%
2016-05-23	0	22.70	22.55	23.00	22.70	22.70	1,000	22,700	22.700	13.32	13.24	13.50	13.32	13.32	1,704	13.325	0.00%
2016-05-20	0	22.70	22.65	22.70	22.70	22.70	5,000	113,500	22.700	13.32	13.30	13.32	13.32	13.32	8,518	13.325	0.00%
2016-05-19	0	22.70	22.60	22.90	-	-	0	0	-	13.32	13.27	13.44	-	-	0	-	0.00%
2016-05-18	0	22.70	22.70	22.90	22.65	22.80	106,000	2,411,300	22.748	13.32	13.32	13.44	13.30	13.38	180,579	13.353	-0.87%
2016-05-17	0	22.90	22.85	22.90	22.60	22.95	63,000	1,438,950	22.840	13.44	13.41	13.44	13.27	13.47	107,325	13.407	0.44%
2016-05-16	0	22.80	22.60	22.80	-	-	0	0	-	13.38	13.27	13.38	-	-	0	-	0.00%
2016-05-13	0	22.80	22.60	22.80	22.65	22.80	4,000	90,900	22.725	13.38	13.27	13.38	13.30	13.38	6,814	13.340	0.44%
2016-05-12	0	22.70	22.65	23.00	22.70	22.70	1,000	22,700	22.700	13.32	13.30	13.50	13.32	13.32	1,704	13.325	-0.66%
2016-05-11	0	22.85	22.75	23.00	-	-	0	0	-	13.41	13.35	13.50	-	-	0	-	0.00%
2016-05-10	0	22.85	22.85	23.00	22.80	22.95	3,000	68,650	22.883	13.41	13.41	13.50	13.38	13.47	5,111	13.433	-0.65%
2016-05-09	0	23.00	22.90	23.00	22.70	23.00	19,000	435,450	22.918	13.50	13.44	13.50	13.32	13.50	32,368	13.453	0.00%
2016-05-06	0	23.00	23.00	23.10	22.55	23.00	37,000	844,600	22.827	13.50	13.50	13.56	13.24	13.50	63,032	13.400	-0.43%
2016-05-05	0	23.10	23.00	23.10	23.00	23.10	13,000	299,900	23.069	13.56	13.50	13.56	13.50	13.56	22,146	13.542	1.76%
2016-05-04	0	22.70	22.70	22.90	22.70	22.85	11,000	250,750	22.795	13.32	13.32	13.44	13.32	13.41	18,739	13.381	-0.87%
2016-05-03	0	22.90	22.85	23.10	22.65	22.90	30,000	684,200	22.807	13.44	13.41	13.56	13.30	13.44	51,107	13.388	0.88%
2016-04-29	0	22.70	22.65	22.70	22.70	22.70	3,000	68,100	22.700	13.32	13.30	13.32	13.32	13.32	5,111	13.325	-0.22%
2016-04-28	0	22.75	22.75	22.80	22.50	22.85	16,000	364,000	22.750	13.35	13.35	13.38	13.21	13.41	27,257	13.354	0.00%
2016-04-27	0	22.75	22.60	22.80	22.70	22.80	6,000	136,650	22.775	13.35	13.27	13.38	13.32	13.38	10,221	13.369	-0.66%
2016-04-26	0	22.90	22.55	22.90	22.55	22.90	15,000	340,900	22.727	13.44	13.24	13.44	13.24	13.44	25,554	13.341	1.55%
2016-04-25	0	22.55	22.50	22.65	22.40	22.55	32,889	739,685	22.490	13.24	13.21	13.30	13.15	13.24	56,029	13.202	0.22%
2016-04-22	0	22.50	22.40	22.55	22.50	22.60	4,000	90,300	22.575	13.21	13.15	13.24	13.21	13.27	6,814	13.252	0.00%
2016-04-21	0	22.50	22.50	22.70	22.50	22.50	2,000	45,200	22.600	13.21	13.21	13.32	13.21	13.21	3,407	13.266	0.45%
2016-04-20	0	22.40	22.40	22.70	22.30	22.30	1,000	22,300	22.300	13.15	13.15	13.32	13.09	13.09	1,704	13.090	0.00%
2016-04-19	0	22.40	22.40	22.65	22.10	22.40	14,000	312,050	22.289	13.15	13.15	13.30	12.97	13.15	23,850	13.084	0.67%
2016-04-18	0	22.25	22.20	22.25	22.00	22.40	32,000	711,600	22.238	13.06	13.03	13.06	12.91	13.15	54,514	13.053	-1.11%
2016-04-15	0	22.50	22.50	22.70	22.40	22.40	1,000	22,400	22.400	13.21	13.21	13.32	13.15	13.15	1,704	13.149	0.00%
2016-04-14	0	22.50	22.50	22.75	22.40	22.50	10,000	224,900	22.490	13.21	13.21	13.35	13.15	13.21	17,036	13.202	0.45%
2016-04-13	0	22.40	22.30	22.40	22.30	22.40	13,000	290,550	22.350	13.15	13.09	13.15	13.09	13.15	22,146	13.119	0.90%
2016-04-12	0	22.20	22.20	22.40	22.20	22.20	2,400	53,200	22.167	13.03	13.03	13.15	13.03	13.03	4,089	13.012	-0.22%
2016-04-11	0	22.25	22.10	22.15	22.10	22.35	17,000	378,700	22.276	13.06	12.97	13.00	12.97	13.12	28,961	13.076	-0.89%
2016-04-08	0	22.45	22.45	22.55	22.25	22.50	4,000	89,550	22.388	13.18	13.18	13.24	13.06	13.21	6,814	13.142	-1.54%
2016-04-07	0	22.80	22.50	22.80	22.70	22.80	25,000	569,400	22.776	13.38	13.21	13.38	13.32	13.38	42,589	13.370	1.79%
2016-04-06	0	22.40	22.40	22.75	22.40	22.40	5,000	112,000	22.400	13.15	13.15	13.35	13.15	13.15	8,518	13.149	-0.22%
2016-04-05	0	22.45	22.15	22.60	-	-	0	0	-	13.18	13.00	13.27	-	-	0	-	0.00%
2016-04-01	0	22.45	22.05	22.45	22.00	22.50	18,000	400,350	22.242	13.18	12.94	13.18	12.91	13.21	30,664	13.056	-0.44%
2016-03-31	0	22.55	22.40	22.65	22.00	23.15	106,000	2,389,000	22.538	13.24	13.15	13.30	12.91	13.59	180,579	13.230	-4.04%
2016-03-30	0	23.50	23.40	23.85	23.20	23.60	14,000	327,800	23.414	13.79	13.74	14.00	13.62	13.85	23,850	13.744	1.51%
2016-03-29	0	23.15	23.15	23.20	22.80	23.20	12,300	284,495	23.130	13.59	13.59	13.62	13.38	13.62	20,954	13.577	0.87%
2016-03-24	0	22.95	22.95	23.20	22.65	23.00	7,000	160,550	22.936	13.47	13.47	13.62	13.30	13.50	11,925	13.463	-1.08%
2016-03-23	0	23.20	23.10	23.35	22.25	23.40	13,000	300,650	23.127	13.62	13.56	13.71	13.06	13.74	22,146	13.576	-0.64%
2016-03-22	0	23.35	23.10	23.80	23.00	23.40	23,000	533,650	23.202	13.71	13.56	13.97	13.50	13.74	39,182	13.620	-0.21%
2016-03-21	0	23.40	23.35	23.40	23.00	23.85	13,000	307,050	23.619	13.74	13.71	13.74	13.50	14.00	22,146	13.865	0.00%
2016-03-18	0	23.40	23.20	23.40	22.90	23.40	5,000	115,850	23.170	13.74	13.62	13.74	13.44	13.74	8,518	13.601	0.00%
2016-03-17	0	23.40	23.10	23.40	22.95	23.50	8,000	186,700	23.338	13.74	13.56	13.74	13.47	13.79	13,629	13.699	1.52%
2016-03-16	0	23.05	23.05	23.40	22.90	22.90	1,000	22,900	22.900	13.53	13.53	13.74	13.44	13.44	1,704	13.442	-0.22%
2016-03-15	0	23.10	23.10	23.60	-	-	0	0	-	13.56	13.56	13.85	-	-	0	-	0.00%
2016-03-14	0	23.10	23.10	23.35	23.10	23.10	4,000	92,500	23.125	13.56	13.56	13.71	13.56	13.56	6,814	13.574	0.00%
2016-03-11	0	23.10	23.10	23.50	-	-	0	0	-	13.56	13.56	13.79	-	-	0	-	0.00%
2016-03-10	0	23.10	22.90	23.60	23.10	23.10	1,000	23,100	23.100	13.56	13.44	13.85	13.56	13.56	1,704	13.560	-0.86%
2016-03-09	0	23.30	23.25	23.50	23.20	23.30	3,000	69,700	23.233	13.68	13.65	13.79	13.62	13.68	5,111	13.638	-0.85%
2016-03-08	0	23.50	23.10	23.50	23.50	23.50	2,000	47,000	23.500	13.79	13.56	13.79	13.79	13.79	3,407	13.795	-0.42%
2016-03-07	0	23.60	23.40	23.60	23.30	23.60	9,000	211,800	23.533	13.85	13.74	13.85	13.68	13.85	15,332	13.814	1.29%
2016-03-04	0	23.30	23.00	23.60	23.20	23.30	2,000	46,500	23.250	13.68	13.50	13.85	13.62	13.68	3,407	13.648	1.08%
2016-03-03	0	23.05	22.80	23.05	22.65	23.10	7,500	171,875	22.917	13.53	13.38	13.53	13.30	13.56	12,777	13.452	-0.22%
2016-03-02	0	23.10	22.75	23.20	22.50	23.10	21,000	476,700	22.700	13.56	13.35	13.62	13.21	13.56	35,775	13.325	2.90%
2016-03-01	0	22.45	22.45	22.55	22.45	22.50	23,000	516,800	22.470	13.18	13.18	13.24	13.18	13.21	39,182	13.190	-0.22%
2016-02-29	0	22.50	22.40	22.55	22.25	22.60	17,000	379,750	22.338	13.21	13.15	13.24	13.06	13.27	28,961	13.113	0.90%
2016-02-26	0	22.30	22.25	22.30	22.15	22.30	13,000	289,350	22.258	13.09	13.06	13.09	13.00	13.09	22,146	13.065	0.22%
2016-02-25	0	22.25	22.10	22.25	22.20	22.30	24,000	533,900	22.246	13.06	12.97	13.06	13.03	13.09	40,886	13.058	0.45%
2016-02-24	0	22.15	22.15	22.20	21.90	22.40	25,000	554,150	22.166	13.00	13.00	13.03	12.86	13.15	42,589	13.011	-1.56%
2016-02-23	0	22.50	22.15	-	22.00	22.50	15,000	334,400	22.293	13.21	13.00	-	12.91	13.21	25,554	13.086	2.27%
2016-02-22	0	22.00	22.00	22.20	21.70	22.00	8,000	174,450	21.806	12.91	12.91	13.03	12.74	12.91	13,629	12.800	0.92%
2016-02-19	0	21.80	21.70	22.05	21.50	22.00	26,000	563,750	21.683	12.80	12.74	12.94	12.62	12.91	44,293	12.728	-1.36%
2016-02-18	0	22.10	22.00	22.15	21.60	22.20	15,000	327,750	21.850	12.97	12.91	13.00	12.68	13.03	25,554	12.826	0.45%
2016-02-17	0	22.00	21.80	22.20	21.80	22.00	10,000	218,600	21.860	12.91	12.80	13.03	12.80	12.91	17,036	12.832	1.15%
2016-02-16	0	21.75	21.75	21.90	21.55	21.90	18,000	390,900	21.717	12.77	12.77	12.86	12.65	12.86	30,664	12.748	0.69%
2016-02-15	0	21.60	21.60	21.95	21.60	22.20	41,000	895,300	21.837	12.68	12.68	12.88	12.68	13.03	69,846	12.818	-0.92%
2016-02-12	0	21.80	21.80	21.95	21.75	22.00	18,000	393,200	21.844	12.80	12.80	12.88	12.77	12.91	30,664	12.823	-2.02%
2016-02-11	0	22.25	22.00	22.25	22.00	22.45	28,000	619,200	22.114	13.06	12.91	13.06	12.91	13.18	47,700	12.981	0.23%
2016-02-05	0	22.20	22.00	22.40	21.90	22.20	20,178	444,641	22.036	13.03	12.91	13.15	12.86	13.03	34,375	12.935	0.91%
2016-02-04	0	22.00	21.85	22.00	21.80	22.00	33,000	722,400	21.891	12.91	12.83	12.91	12.80	12.91	56,218	12.850	0.92%
2016-02-03	0	21.80	21.80	21.90	21.80	22.15	25,000	548,700	21.948	12.80	12.80	12.86	12.80	13.00	42,589	12.884	-3.11%
2016-02-02	0	22.50	22.20	22.50	22.50	22.50	29,000	652,500	22.500	13.21	13.03	13.21	13.21	13.21	49,404	13.208	1.12%
2016-02-01	0	22.25	22.15	22.25	22.25	22.25	1,000	22,250	22.250	13.06	13.00	13.06	13.06	13.06	1,704	13.061	-0.67%
2016-01-29	0	22.40	22.20	22.45	22.40	22.55	13,500	303,650	22.493	13.15	13.03	13.18	13.15	13.24	22,998	13.203	1.13%
2016-01-28	0	22.15	22.05	22.20	22.00	22.20	24,000	531,750	22.156	13.00	12.94	13.03	12.91	13.03	40,886	13.006	-1.34%
2016-01-27	0	22.45	22.45	22.80	22.45	22.95	30,000	674,650	22.488	13.18	13.18	13.38	13.18	13.47	51,107	13.201	-1.54%
2016-01-26	0	22.80	22.70	22.80	22.80	23.15	15,000	344,550	22.970	13.38	13.32	13.38	13.38	13.59	25,554	13.483	-2.98%
2016-01-25	0	23.50	23.30	23.50	23.40	23.50	14,000	328,700	23.479	13.79	13.68	13.79	13.74	13.79	23,850	13.782	1.29%
2016-01-22	0	23.20	22.85	23.20	23.20	23.20	14,000	324,800	23.200	13.62	13.41	13.62	13.62	13.62	23,850	13.618	0.00%
2016-01-21	0	23.20	22.80	23.30	22.80	23.30	51,000	1,177,650	23.091	13.62	13.38	13.68	13.38	13.68	86,882	13.555	-1.69%
2016-01-20	0	23.60	23.30	23.60	23.50	23.75	5,000	118,150	23.630	13.85	13.68	13.85	13.79	13.94	8,518	13.871	-0.42%
2016-01-19	0	23.70	23.60	23.70	23.70	23.70	2,000	47,400	23.700	13.91	13.85	13.91	13.91	13.91	3,407	13.912	0.85%
2016-01-18	0	23.50	23.50	23.70	23.50	23.70	231,000	5,451,850	23.601	13.79	13.79	13.91	13.79	13.91	393,525	13.854	-2.49%
2016-01-15	0	24.10	23.85	24.10	24.10	24.10	6,000	144,600	24.100	14.15	14.00	14.15	14.15	14.15	10,221	14.147	-0.82%
2016-01-14	0	24.30	24.10	24.30	24.20	24.30	30,000	727,400	24.247	14.26	14.15	14.26	14.21	14.26	51,107	14.233	-1.22%
2016-01-13	0	24.60	24.30	24.70	24.50	24.70	50,000	1,231,000	24.620	14.44	14.26	14.50	14.38	14.50	85,179	14.452	0.41%
2016-01-12	0	24.50	24.50	24.60	24.50	24.60	46,000	1,127,200	24.504	14.38	14.38	14.44	14.38	14.44	78,364	14.384	-0.81%
2016-01-11	0	24.70	24.70	24.75	24.40	24.65	7,000	171,850	24.550	14.50	14.50	14.53	14.32	14.47	11,925	14.411	-1.20%
2016-01-08	0	25.00	24.90	25.20	24.90	25.00	14,000	349,200	24.943	14.68	14.62	14.79	14.62	14.68	23,850	14.642	0.81%
2016-01-07	0	24.80	24.70	24.85	24.70	25.20	21,000	521,100	24.814	14.56	14.50	14.59	14.50	14.79	35,775	14.566	-1.59%
2016-01-06	0	25.20	25.10	25.20	25.10	25.20	43,000	1,079,700	25.109	14.79	14.73	14.79	14.73	14.79	73,254	14.739	-0.79%
2016-01-05	0	25.40	25.40	25.45	24.80	25.40	31,000	778,350	25.108	14.91	14.91	14.94	14.56	14.91	52,811	14.738	-0.39%
2016-01-04	0	25.50	25.10	25.50	-	-	0	0	-	14.97	14.73	14.97	-	-	0	-	0.00%
2015-12-31	0	25.50	25.45	25.50	25.50	25.50	8,000	204,000	25.500	14.97	14.94	14.97	14.97	14.97	13,629	14.969	-0.39%
2015-12-30	0	25.60	25.60	25.70	25.55	25.60	8,000	204,700	25.588	15.03	15.03	15.09	15.00	15.03	13,629	15.020	-0.78%
2015-12-29	0	25.80	25.45	25.80	-	-	0	0	-	15.14	14.94	15.14	-	-	0	-	-0.19%
2015-12-28	0	25.85	25.65	25.85	-	-	0	0	-	15.17	15.06	15.17	-	-	0	-	0.00%
2015-12-24	0	25.85	25.60	25.90	-	-	0	0	-	15.17	15.03	15.20	-	-	0	-	0.00%
2015-12-23	0	25.85	25.65	25.90	25.50	25.85	40,000	1,027,050	25.676	15.17	15.06	15.20	14.97	15.17	68,143	15.072	0.78%
2015-12-22	0	25.65	25.65	25.75	25.65	25.85	5,000	128,850	25.770	15.06	15.06	15.12	15.06	15.17	8,518	15.127	-1.16%
2015-12-21	0	25.95	25.65	25.95	25.75	26.00	5,000	129,450	25.890	15.23	15.06	15.23	15.12	15.26	8,518	15.197	0.78%
2015-12-18	0	25.75	25.65	25.90	25.60	25.75	50,000	1,284,700	25.694	15.12	15.06	15.20	15.03	15.12	85,179	15.082	0.19%
2015-12-17	0	25.70	25.40	26.30	25.40	25.90	54,000	1,379,050	25.538	15.09	14.91	15.44	14.91	15.20	91,993	14.991	0.00%
2015-12-16	0	25.70	25.65	25.70	25.65	25.70	9,000	231,000	25.667	15.09	15.06	15.09	15.06	15.09	15,332	15.066	0.00%
2015-12-15	0	25.70	25.65	25.70	25.70	25.70	8,000	205,600	25.700	15.09	15.06	15.09	15.09	15.09	13,629	15.086	-0.58%
2015-12-14	0	25.85	25.60	25.85	25.60	25.85	33,000	846,550	25.653	15.17	15.03	15.17	15.03	15.17	56,218	15.058	-0.39%
2015-12-11	0	25.95	25.95	26.00	25.80	25.95	9,000	233,100	25.900	15.23	15.23	15.26	15.14	15.23	15,332	15.203	0.00%
2015-12-10	0	25.95	25.95	26.00	25.80	25.80	1,800	46,280	25.711	15.23	15.23	15.26	15.14	15.14	3,066	15.092	-0.19%
2015-12-09	0	26.00	25.80	26.20	25.60	26.10	16,000	411,650	25.728	15.26	15.14	15.38	15.03	15.32	27,257	15.102	-1.14%
2015-12-08	0	26.30	26.15	26.30	26.25	26.35	46,000	1,210,700	26.320	15.44	15.35	15.44	15.41	15.47	78,364	15.450	-0.38%
2015-12-07	0	26.40	26.20	26.40	25.70	26.40	58,000	1,510,350	26.041	15.50	15.38	15.50	15.09	15.50	98,807	15.286	3.53%
2015-12-04	0	25.50	25.15	25.55	25.10	25.50	82,000	2,087,300	25.455	14.97	14.76	15.00	14.73	14.97	139,693	14.942	0.00%
2015-12-03	0	25.50	25.10	25.60	25.25	25.50	31,000	786,500	25.371	14.97	14.73	15.03	14.82	14.97	52,811	14.893	0.99%
2015-12-02	0	25.25	24.90	25.25	25.20	25.25	4,000	100,950	25.238	14.82	14.62	14.82	14.79	14.82	6,814	14.814	0.40%
2015-12-01	0	25.15	25.00	25.15	25.10	25.15	3,500	87,800	25.086	14.76	14.68	14.76	14.73	14.76	5,963	14.725	0.20%
2015-11-30	0	25.10	25.05	25.10	24.70	25.10	3,000	74,500	24.833	14.73	14.70	14.73	14.50	14.73	5,111	14.577	0.00%
2015-11-27	0	25.10	25.10	25.15	24.90	25.00	28,000	699,650	24.988	14.73	14.73	14.76	14.62	14.68	47,700	14.668	-0.40%
2015-11-26	0	25.20	25.20	25.30	25.20	25.20	1,000	25,200	25.200	14.79	14.79	14.85	14.79	14.79	1,704	14.792	-0.40%
2015-11-25	0	25.30	25.30	25.35	24.90	25.35	14,000	352,750	25.196	14.85	14.85	14.88	14.62	14.88	23,850	14.790	0.00%
2015-11-24	0	25.30	25.30	25.50	25.20	25.60	66,000	1,675,750	25.390	14.85	14.85	14.97	14.79	15.03	112,436	14.904	1.61%
2015-11-23	0	24.90	24.50	24.90	24.55	24.95	6,000	148,300	24.717	14.62	14.38	14.62	14.41	14.65	10,221	14.509	0.81%
2015-11-20	0	24.70	24.60	24.85	24.70	24.70	3,000	74,100	24.700	14.50	14.44	14.59	14.50	14.50	5,111	14.499	0.00%
2015-11-19	0	24.70	24.70	24.80	24.70	24.80	16,000	395,600	24.725	14.50	14.50	14.56	14.50	14.56	27,257	14.514	0.00%
2015-11-18	0	24.70	24.40	24.70	24.80	24.80	2,000	49,500	24.750	14.50	14.32	14.50	14.56	14.56	3,407	14.528	1.65%
2015-11-17	0	24.30	24.30	24.75	24.30	24.60	3,000	73,500	24.500	14.26	14.26	14.53	14.26	14.44	5,111	14.382	-1.22%
2015-11-16	0	24.60	24.30	25.00	24.05	24.60	50,000	1,220,700	24.414	14.44	14.26	14.68	14.12	14.44	85,179	14.331	1.23%
2015-11-13	0	24.30	24.30	24.50	24.30	24.50	6,000	146,800	24.467	14.26	14.26	14.38	14.26	14.38	10,221	14.362	-0.82%
2015-11-12	0	24.50	24.40	24.50	24.40	24.50	12,000	293,000	24.417	14.38	14.32	14.38	14.32	14.38	20,443	14.333	0.82%
2015-11-11	0	24.30	24.20	24.40	-	-	0	0	-	14.26	14.21	14.32	-	-	0	-	0.00%
2015-11-10	0	24.30	24.25	24.35	24.30	24.30	6,000	145,800	24.300	14.26	14.23	14.29	14.26	14.26	10,221	14.264	0.00%
2015-11-09	0	24.30	24.05	24.30	24.30	24.30	1,000	24,300	24.300	14.26	14.12	14.26	14.26	14.26	1,704	14.264	0.00%
2015-11-06	0	24.30	24.30	24.35	24.10	24.20	19,000	459,150	24.166	14.26	14.26	14.29	14.15	14.21	32,368	14.185	-2.02%
2015-11-05	0	24.80	24.10	24.90	24.00	24.80	33,000	799,250	24.220	14.56	14.15	14.62	14.09	14.56	56,218	14.217	2.69%
2015-11-04	0	24.15	24.10	24.15	24.10	24.15	13,000	313,450	24.112	14.18	14.15	14.18	14.15	14.18	22,146	14.154	0.62%
2015-11-03	0	24.00	24.20	24.25	23.90	24.40	22,000	529,300	24.059	14.09	14.21	14.23	14.03	14.32	37,479	14.123	-0.62%
2015-11-02	0	24.15	23.90	24.20	-	-	0	0	-	14.18	14.03	14.21	-	-	0	-	0.00%
2015-10-30	0	24.15	23.90	24.15	24.20	24.20	1,000	24,200	24.200	14.18	14.03	14.18	14.21	14.21	1,704	14.205	0.62%
2015-10-29	0	24.00	23.95	24.15	-	-	0	0	-	14.09	14.06	14.18	-	-	0	-	0.00%
2015-10-28	0	24.00	23.95	24.05	23.90	24.00	29,500	707,800	23.993	14.09	14.06	14.12	14.03	14.09	50,255	14.084	0.00%
2015-10-27	0	24.00	23.90	24.00	24.00	24.00	1,000	24,000	24.000	14.09	14.03	14.09	14.09	14.09	1,704	14.088	0.21%
2015-10-26	0	23.95	23.80	23.95	23.70	24.05	122,000	2,913,550	23.882	14.06	13.97	14.06	13.91	14.12	207,836	14.019	-0.42%
2015-10-23	0	24.05	24.05	24.45	24.05	24.45	34,112	824,926	24.183	14.12	14.12	14.35	14.12	14.35	58,112	14.195	-0.62%
2015-10-22	0	24.20	24.15	24.30	24.10	24.70	50,000	1,208,400	24.168	14.21	14.18	14.26	14.15	14.50	85,179	14.187	-0.41%
2015-10-20	0	24.30	24.25	24.45	24.30	24.35	47,000	1,142,250	24.303	14.26	14.23	14.35	14.26	14.29	80,068	14.266	-0.61%
2015-10-19	0	24.45	24.25	24.45	24.45	24.45	9,000	220,050	24.450	14.35	14.23	14.35	14.35	14.35	15,332	14.352	0.00%
2015-10-16	0	24.45	24.45	24.50	24.30	24.60	14,000	343,000	24.500	14.35	14.35	14.38	14.26	14.44	23,850	14.382	-0.61%
2015-10-15	0	24.60	24.60	24.70	24.35	24.60	12,000	294,150	24.513	14.44	14.44	14.50	14.29	14.44	20,443	14.389	0.00%
2015-10-14	0	24.60	24.60	24.70	24.25	24.60	3,000	73,450	24.483	14.44	14.44	14.50	14.23	14.44	5,111	14.372	-0.81%
2015-10-13	0	24.80	24.75	24.80	24.15	25.20	26,000	646,400	24.862	14.56	14.53	14.56	14.18	14.79	44,293	14.594	0.00%
2015-10-12	0	24.80	24.55	24.80	24.80	25.35	28,000	705,550	25.198	14.56	14.41	14.56	14.56	14.88	47,700	14.791	-1.39%
2015-10-09	0	25.15	24.80	25.15	25.20	25.20	6,000	151,200	25.200	14.76	14.56	14.76	14.79	14.79	10,221	14.792	-0.20%
2015-10-08	0	25.20	24.45	25.20	25.20	25.20	2,000	50,400	25.200	14.79	14.35	14.79	14.79	14.79	3,407	14.792	0.00%
2015-10-07	0	25.20	24.60	25.40	24.40	25.20	42,000	1,036,100	24.669	14.79	14.44	14.91	14.32	14.79	71,550	14.481	3.70%
2015-10-06	0	24.30	24.10	24.30	24.30	24.30	2,000	48,600	24.300	14.26	14.15	14.26	14.26	14.26	3,407	14.264	0.21%
2015-10-05	0	24.25	24.20	24.35	23.50	24.25	8,000	191,350	23.919	14.23	14.21	14.29	13.79	14.23	13,629	14.040	0.21%
2015-10-02	0	24.20	24.20	24.30	23.60	24.20	12,000	286,300	23.858	14.21	14.21	14.26	13.85	14.21	20,443	14.005	1.85%
2015-09-30	0	24.10	24.05	24.10	23.80	24.10	14,000	336,350	24.025	13.95	13.92	13.95	13.77	13.95	24,191	13.904	1.05%
2015-09-29	0	23.85	24.00	24.05	23.25	24.00	17,000	405,600	23.859	13.80	13.89	13.92	13.46	13.89	29,375	13.808	-0.62%
2015-09-25	0	24.00	24.00	24.20	23.95	24.00	3,000	71,900	23.967	13.89	13.89	14.01	13.86	13.89	5,184	13.870	0.00%
2015-09-24	0	24.00	24.00	24.20	23.20	24.40	13,000	312,700	24.054	13.89	13.89	14.01	13.43	14.12	22,463	13.920	0.63%
2015-09-23	0	23.85	23.85	24.50	23.85	24.15	10,000	240,550	24.055	13.80	13.80	14.18	13.80	13.98	17,279	13.921	-2.25%
2015-09-22	0	24.40	24.40	24.50	-	-	0	0	-	14.12	14.12	14.18	-	-	0	-	0.00%
2015-09-21	0	24.40	24.10	24.45	24.40	24.50	3,000	73,300	24.433	14.12	13.95	14.15	14.12	14.18	5,184	14.140	0.41%
2015-09-18	0	24.30	24.20	24.40	-	-	0	0	-	14.06	14.01	14.12	-	-	0	-	0.00%
2015-09-17	0	24.30	24.30	24.40	-	-	0	0	-	14.06	14.06	14.12	-	-	0	-	0.00%
2015-09-16	0	24.30	24.05	24.30	24.30	24.30	12,000	291,600	24.300	14.06	13.92	14.06	14.06	14.06	20,735	14.063	1.04%
2015-09-15	0	24.05	24.05	24.15	24.05	24.05	58,000	1,394,900	24.050	13.92	13.92	13.98	13.92	13.92	100,221	13.918	-1.03%
2015-09-14	0	24.30	24.25	24.30	24.25	24.30	3,000	72,850	24.283	14.06	14.03	14.06	14.03	14.06	5,184	14.053	0.21%
2015-09-11	0	24.25	24.00	24.50	24.25	24.25	1,000	24,250	24.250	14.03	13.89	14.18	14.03	14.03	1,728	14.034	1.04%
2015-09-10	0	24.00	24.00	24.25	24.00	24.25	17,000	408,750	24.044	13.89	13.89	14.03	13.89	14.03	29,375	13.915	-1.03%
2015-09-09	0	24.25	24.00	24.30	23.90	24.25	25,000	599,600	23.984	14.03	13.89	14.06	13.83	14.03	43,199	13.880	1.46%
2015-09-08	0	23.90	23.80	24.20	23.60	23.90	10,000	237,600	23.760	13.83	13.77	14.01	13.66	13.83	17,279	13.750	0.84%
2015-09-07	0	23.70	23.60	23.80	23.40	23.70	50,000	1,173,650	23.473	13.72	13.66	13.77	13.54	13.72	86,397	13.584	-0.84%
2015-09-04	0	23.90	23.90	24.05	23.90	24.05	6,000	143,850	23.975	13.83	13.83	13.92	13.83	13.92	10,368	13.875	-1.24%
2015-09-02	0	24.20	24.00	24.30	23.85	24.20	7,000	167,450	23.921	14.01	13.89	14.06	13.80	14.01	12,096	13.844	0.00%
2015-09-01	0	24.20	24.05	24.20	24.10	24.20	10,000	241,200	24.120	14.01	13.92	14.01	13.95	14.01	17,279	13.959	-1.22%
2015-08-31	0	24.50	24.25	24.50	24.20	24.50	16,000	390,550	24.409	14.18	14.03	14.18	14.01	14.18	27,647	14.126	0.82%
2015-08-28	0	24.30	24.20	24.50	24.00	24.50	13,000	316,650	24.358	14.06	14.01	14.18	13.89	14.18	22,463	14.096	-0.82%
2015-08-27	0	24.50	24.25	24.50	23.95	24.50	13,000	313,200	24.092	14.18	14.03	14.18	13.86	14.18	22,463	13.943	3.38%
2015-08-26	0	23.70	23.60	23.70	23.50	23.70	8,000	189,050	23.631	13.72	13.66	13.72	13.60	13.72	13,824	13.676	0.42%
2015-08-25	0	23.60	23.35	23.60	23.35	23.70	13,000	305,200	23.477	13.66	13.51	13.66	13.51	13.72	22,463	13.587	1.72%
2015-08-24	0	23.20	23.20	23.30	22.80	24.80	67,000	1,571,450	23.454	13.43	13.43	13.48	13.19	14.35	115,773	13.574	-7.20%
2015-08-21	0	25.00	24.90	25.10	24.85	25.60	36,000	904,200	25.117	14.47	14.41	14.53	14.38	14.82	62,206	14.536	-2.53%
2015-08-20	0	25.65	25.65	25.70	25.40	25.80	24,000	612,400	25.517	14.84	14.84	14.87	14.70	14.93	41,471	14.767	-0.97%
2015-08-19	0	25.90	25.85	25.95	25.60	26.00	30,000	775,000	25.833	14.99	14.96	15.02	14.82	15.05	51,838	14.950	-0.38%
2015-08-18	0	26.00	26.00	26.10	26.00	26.20	9,000	235,000	26.111	15.05	15.05	15.10	15.05	15.16	15,552	15.111	-1.14%
2015-08-17	0	26.30	26.10	26.30	26.30	26.30	11,000	289,300	26.300	15.22	15.10	15.22	15.22	15.22	19,007	15.220	0.19%
2015-08-14	0	26.25	26.00	26.25	26.10	26.60	11,000	290,600	26.418	15.19	15.05	15.19	15.10	15.39	19,007	15.289	0.00%
2015-08-13	0	26.25	26.15	26.25	26.25	26.25	3,000	78,750	26.250	15.19	15.13	15.19	15.19	15.19	5,184	15.191	0.19%
2015-08-12	0	26.20	26.05	26.30	25.95	26.55	24,000	631,300	26.304	15.16	15.08	15.22	15.02	15.37	41,471	15.223	-2.42%
2015-08-11	0	26.85	26.60	27.00	26.85	26.85	2,069	55,525	26.837	15.54	15.39	15.63	15.54	15.54	3,575	15.531	0.00%
2015-08-10	0	26.85	26.85	27.00	26.80	27.20	7,000	189,000	27.000	15.54	15.54	15.63	15.51	15.74	12,096	15.625	-0.56%
2015-08-07	0	27.00	26.60	27.00	27.00	27.00	5,000	135,000	27.000	15.63	15.39	15.63	15.63	15.63	8,640	15.625	0.56%
2015-08-06	0	26.85	26.50	26.90	26.60	27.00	7,000	187,500	26.786	15.54	15.34	15.57	15.39	15.63	12,096	15.501	-0.56%
2015-08-05	0	27.00	26.60	27.20	27.00	27.00	4,000	108,000	27.000	15.63	15.39	15.74	15.63	15.63	6,912	15.625	1.12%
2015-08-04	0	26.70	26.35	26.75	26.50	26.70	2,000	53,200	26.600	15.45	15.25	15.48	15.34	15.45	3,456	15.394	0.75%
2015-08-03	0	26.50	26.35	26.80	26.50	26.60	31,000	822,500	26.532	15.34	15.25	15.51	15.34	15.39	53,566	15.355	-1.49%
2015-07-31	0	26.90	26.90	26.95	26.80	27.20	11,000	295,200	26.836	15.57	15.57	15.60	15.51	15.74	19,007	15.531	0.00%
2015-07-30	0	26.90	26.90	27.00	26.75	27.15	12,000	321,700	26.808	15.57	15.57	15.63	15.48	15.71	20,735	15.515	-0.37%
2015-07-29	0	27.00	27.00	27.15	26.80	27.20	12,000	324,350	27.029	15.63	15.63	15.71	15.51	15.74	20,735	15.642	-0.74%
2015-07-28	0	27.20	26.70	27.20	26.55	27.20	39,600	1,062,160	26.822	15.74	15.45	15.74	15.37	15.74	68,427	15.523	1.12%
2015-07-27	0	26.90	26.90	27.00	26.60	27.10	24,000	644,450	26.852	15.57	15.57	15.63	15.39	15.68	41,471	15.540	-0.37%
2015-07-24	0	27.00	26.70	27.00	27.00	27.00	12,000	324,000	27.000	15.63	15.45	15.63	15.63	15.63	20,735	15.625	0.00%
2015-07-23	0	27.00	26.80	27.30	26.75	27.00	43,000	1,155,250	26.866	15.63	15.51	15.80	15.48	15.63	74,302	15.548	1.12%
2015-07-22	0	26.70	26.55	26.70	-	-	0	0	-	15.45	15.37	15.45	-	-	0	-	0.00%
2015-07-21	0	26.70	26.60	26.70	26.80	26.80	10,000	268,000	26.800	15.45	15.39	15.45	15.51	15.51	17,279	15.510	-0.19%
2015-07-20	0	26.75	26.30	26.80	26.75	26.75	1,000	26,750	26.750	15.48	15.22	15.51	15.48	15.48	1,728	15.481	1.33%
2015-07-17	0	26.40	26.20	26.45	26.40	26.40	1,000	26,400	26.400	15.28	15.16	15.31	15.28	15.28	1,728	15.278	1.15%
2015-07-16	0	26.10	26.00	26.20	25.70	26.10	12,600	326,570	25.918	15.10	15.05	15.16	14.87	15.10	21,772	14.999	0.00%
2015-07-15	0	26.10	25.95	26.10	26.00	26.50	2,000	52,500	26.250	15.10	15.02	15.10	15.05	15.34	3,456	15.191	1.56%
2015-07-14	0	25.70	25.50	26.00	25.70	26.00	15,000	386,100	25.740	14.87	14.76	15.05	14.87	15.05	25,919	14.896	-1.15%
2015-07-13	0	26.00	25.85	26.00	25.50	26.00	12,000	309,800	25.817	15.05	14.96	15.05	14.76	15.05	20,735	14.941	1.56%
2015-07-10	0	25.60	25.60	25.70	24.20	25.60	29,000	730,500	25.190	14.82	14.82	14.87	14.01	14.82	50,111	14.578	2.40%
2015-07-09	0	25.00	24.75	25.00	24.70	25.20	14,000	350,000	25.000	14.47	14.32	14.47	14.29	14.58	24,191	14.468	0.00%
2015-07-08	0	25.00	25.00	27.00	24.20	25.00	93,000	2,283,850	24.558	14.47	14.47	15.63	14.01	14.47	160,699	14.212	-1.57%
2015-07-07	0	25.40	25.25	26.15	25.25	25.70	53,000	1,342,900	25.338	14.70	14.61	15.13	14.61	14.87	91,581	14.663	-2.31%
2015-07-06	0	26.00	25.70	26.00	25.70	26.30	91,058	2,365,152	25.974	15.05	14.87	15.05	14.87	15.22	157,344	15.032	-1.89%
2015-07-03	0	26.50	26.40	26.50	26.30	26.50	28,000	737,450	26.338	15.34	15.28	15.34	15.22	15.34	48,383	15.242	0.00%
2015-07-02	0	26.50	26.40	26.70	-	-	0	0	-	15.34	15.28	15.45	-	-	0	-	0.00%
2015-06-30	0	26.50	26.40	26.50	26.05	26.50	7,000	184,450	26.350	15.34	15.28	15.34	15.08	15.34	12,096	15.249	0.38%
2015-06-29	0	26.40	26.40	26.45	26.15	26.65	38,000	997,200	26.242	15.28	15.28	15.31	15.13	15.42	65,662	15.187	-0.75%
2015-06-26	0	26.60	26.50	26.65	26.50	26.65	6,000	159,450	26.575	15.39	15.34	15.42	15.34	15.42	10,368	15.380	-0.37%
2015-06-25	0	26.70	26.50	26.75	-	-	0	0	-	15.45	15.34	15.48	-	-	0	-	0.00%
2015-06-24	0	26.70	26.70	26.75	26.60	26.85	15,000	399,450	26.630	15.45	15.45	15.48	15.39	15.54	25,919	15.411	0.00%
2015-06-23	0	26.70	26.70	26.75	26.60	26.60	11,000	292,600	26.600	15.45	15.45	15.48	15.39	15.39	19,007	15.394	0.00%
2015-06-22	0	26.70	26.70	26.80	26.40	26.60	14,000	371,000	26.500	15.45	15.45	15.51	15.28	15.39	24,191	15.336	0.38%
2015-06-19	0	26.60	26.55	26.60	26.55	26.65	18,000	478,400	26.578	15.39	15.37	15.39	15.37	15.42	31,103	15.381	1.14%
2015-06-18	0	26.30	26.30	26.60	26.30	26.60	32,000	848,600	26.519	15.22	15.22	15.39	15.22	15.39	55,294	15.347	-1.50%
2015-06-17	0	26.70	26.70	26.75	26.65	26.75	9,000	240,250	26.694	15.45	15.45	15.48	15.42	15.48	15,552	15.449	0.00%
2015-06-16	0	26.70	26.50	26.70	26.85	26.85	1,000	26,850	26.850	15.45	15.34	15.45	15.54	15.54	1,728	15.539	0.19%
2015-06-15	0	26.65	26.65	27.00	26.65	26.65	3,000	79,950	26.650	15.42	15.42	15.63	15.42	15.42	5,184	15.423	-1.30%
2015-06-12	0	27.00	26.95	27.00	26.80	27.20	7,873	213,220	27.082	15.63	15.60	15.63	15.51	15.74	13,604	15.673	-0.74%
2015-06-11	0	27.20	26.90	27.25	26.80	28.05	36,000	971,900	26.997	15.74	15.57	15.77	15.51	16.23	62,206	15.624	1.68%
2015-06-10	0	26.75	26.65	26.80	26.30	26.85	50,000	1,338,000	26.760	15.48	15.42	15.51	15.22	15.54	86,397	15.487	-0.56%
2015-06-09	0	26.90	26.90	27.00	26.65	27.05	11,000	295,700	26.882	15.57	15.57	15.63	15.42	15.65	19,007	15.557	-0.92%
2015-06-08	0	27.15	27.00	27.20	26.80	27.20	25,000	677,500	27.100	15.71	15.63	15.74	15.51	15.74	43,199	15.683	0.37%
2015-06-05	0	27.05	26.90	27.55	27.05	28.55	94,000	2,617,050	27.841	15.65	15.57	15.94	15.65	16.52	162,427	16.112	-1.17%
2015-06-04	0	28.75	28.55	28.80	28.45	28.90	80,000	2,290,950	28.637	15.84	15.73	15.87	15.67	15.92	145,206	15.777	0.17%
2015-06-03	0	28.70	28.70	28.80	28.70	28.80	21,000	604,200	28.771	15.81	15.81	15.87	15.81	15.87	38,117	15.851	0.70%
2015-06-02	0	28.50	28.45	28.60	28.45	28.60	35,000	998,150	28.519	15.70	15.67	15.76	15.67	15.76	63,528	15.712	0.00%
2015-06-01	0	28.50	28.40	28.80	28.50	28.65	9,000	257,200	28.578	15.70	15.65	15.87	15.70	15.78	16,336	15.745	-0.52%
2015-05-29	0	28.65	28.40	28.65	28.30	28.75	30,000	855,950	28.532	15.78	15.65	15.78	15.59	15.84	54,452	15.719	0.53%
2015-05-28	0	28.50	28.50	28.60	28.40	28.80	25,000	713,700	28.548	15.70	15.70	15.76	15.65	15.87	45,377	15.728	0.00%
2015-05-27	0	28.50	28.40	28.50	28.50	28.60	9,000	257,000	28.556	15.70	15.65	15.70	15.70	15.76	16,336	15.732	-0.70%
2015-05-26	0	28.70	28.40	28.90	28.00	28.70	28,000	796,000	28.429	15.81	15.65	15.92	15.43	15.81	50,822	15.662	1.77%
2015-05-22	0	28.20	28.20	28.30	28.10	28.25	52,000	1,464,600	28.165	15.54	15.54	15.59	15.48	15.56	94,384	15.517	-0.18%
2015-05-21	0	28.25	28.10	28.25	27.95	28.40	33,000	928,200	28.127	15.56	15.48	15.56	15.40	15.65	59,897	15.496	0.53%
2015-05-20	0	28.10	28.10	28.45	28.05	28.50	6,000	170,200	28.367	15.48	15.48	15.67	15.45	15.70	10,890	15.628	-1.23%
2015-05-19	0	28.45	28.10	28.45	28.00	28.50	67,000	1,881,700	28.085	15.67	15.48	15.67	15.43	15.70	121,610	15.473	0.18%
2015-05-18	0	28.40	28.05	28.40	28.25	28.40	7,000	198,450	28.350	15.65	15.45	15.65	15.56	15.65	12,706	15.619	0.53%
2015-05-15	0	28.25	28.20	28.30	28.00	28.25	49,000	1,377,550	28.113	15.56	15.54	15.59	15.43	15.56	88,939	15.489	0.18%
2015-05-14	0	28.20	28.05	28.20	28.20	28.20	2,000	56,400	28.200	15.54	15.45	15.54	15.54	15.54	3,630	15.537	-0.70%
2015-05-13	0	28.40	28.00	28.45	28.40	28.40	5,000	142,000	28.400	15.65	15.43	15.67	15.65	15.65	9,075	15.647	0.00%
2015-05-12	0	28.40	28.10	28.40	28.40	28.40	1,000	28,400	28.400	15.65	15.48	15.65	15.65	15.65	1,815	15.647	0.00%
2015-05-11	0	28.40	28.05	28.40	28.00	28.60	49,000	1,383,550	28.236	15.65	15.45	15.65	15.43	15.76	88,939	15.556	-0.87%
2015-05-08	0	28.65	28.60	28.65	28.10	29.80	79,000	2,269,400	28.727	15.78	15.76	15.78	15.48	16.42	143,391	15.827	2.32%
2015-05-07	0	28.00	27.85	28.05	27.70	28.10	20,000	560,400	28.020	15.43	15.34	15.45	15.26	15.48	36,301	15.437	-0.53%
2015-05-06	0	28.15	28.00	28.15	28.15	28.20	9,000	253,700	28.189	15.51	15.43	15.51	15.51	15.54	16,336	15.530	1.26%
2015-05-05	0	27.80	27.75	27.80	27.80	28.00	19,000	531,000	27.947	15.32	15.29	15.32	15.32	15.43	34,486	15.397	-1.24%
2015-05-04	0	28.15	28.00	28.15	27.65	28.20	39,000	1,083,100	27.772	15.51	15.43	15.51	15.23	15.54	70,788	15.301	1.44%
2015-04-30	0	27.75	27.70	27.80	27.40	27.75	47,000	1,293,100	27.513	15.29	15.26	15.32	15.10	15.29	85,308	15.158	0.91%
2015-04-29	0	27.50	27.40	27.55	27.35	27.55	20,000	549,350	27.468	15.15	15.10	15.18	15.07	15.18	36,301	15.133	0.73%
2015-04-28	0	27.30	27.30	27.35	27.25	27.30	9,000	245,650	27.294	15.04	15.04	15.07	15.01	15.04	16,336	15.038	0.74%
2015-04-27	0	27.10	27.00	27.05	27.00	27.20	91,000	2,460,800	27.042	14.93	14.88	14.90	14.88	14.99	165,172	14.898	0.74%
2015-04-24	0	26.90	26.90	26.95	26.70	27.00	25,500	685,025	26.864	14.82	14.82	14.85	14.71	14.88	46,284	14.800	0.37%
2015-04-23	0	26.80	26.80	26.90	26.60	27.00	110,000	2,957,000	26.882	14.77	14.77	14.82	14.66	14.88	199,658	14.810	-0.74%
2015-04-22	0	27.00	26.90	27.00	26.90	27.00	10,000	269,100	26.910	14.88	14.82	14.88	14.82	14.88	18,151	14.826	0.00%
2015-04-21	0	27.00	26.85	27.20	27.00	27.05	12,000	324,050	27.004	14.88	14.79	14.99	14.88	14.90	21,781	14.878	0.00%
2015-04-20	0	27.00	27.00	27.15	26.80	27.20	48,000	1,291,550	26.907	14.88	14.88	14.96	14.77	14.99	87,124	14.824	-0.74%
2015-04-17	0	27.20	27.10	27.30	27.10	27.30	15,000	407,350	27.157	14.99	14.93	15.04	14.93	15.04	27,226	14.962	-0.37%
2015-04-16	0	27.30	27.20	27.30	27.00	27.35	21,000	569,950	27.140	15.04	14.99	15.04	14.88	15.07	38,117	14.953	0.92%
2015-04-15	0	27.05	26.80	27.10	26.70	27.05	49,000	1,316,200	26.861	14.90	14.77	14.93	14.71	14.90	88,939	14.799	0.93%
2015-04-14	0	26.80	26.60	27.00	26.15	27.60	48,468	1,302,475	26.873	14.77	14.66	14.88	14.41	15.21	87,973	14.805	1.90%
2015-04-13	0	26.30	26.15	26.35	26.15	26.30	87,000	2,280,050	26.207	14.49	14.41	14.52	14.41	14.49	157,911	14.439	1.94%
2015-04-10	0	25.80	25.70	25.80	25.70	25.80	48,000	1,235,300	25.735	14.21	14.16	14.21	14.16	14.21	87,124	14.179	0.00%
2015-04-09	0	25.80	25.65	25.80	25.45	25.80	87,000	2,234,650	25.686	14.21	14.13	14.21	14.02	14.21	157,911	14.151	0.98%
2015-04-08	0	25.55	25.40	25.55	25.40	25.80	134,000	3,413,500	25.474	14.08	13.99	14.08	13.99	14.21	243,220	14.035	0.20%
2015-04-02	0	25.50	25.45	25.60	25.40	25.60	85,000	2,162,550	25.442	14.05	14.02	14.10	13.99	14.10	154,281	14.017	0.39%
2015-04-01	0	25.40	25.35	25.40	25.30	25.60	178,000	4,517,100	25.377	13.99	13.97	13.99	13.94	14.10	323,083	13.981	-0.97%
2015-03-31	0	25.65	25.55	25.70	25.10	26.00	107,000	2,720,500	25.425	14.13	14.08	14.16	13.83	14.32	194,213	14.008	1.79%
2015-03-30	0	25.20	24.70	25.20	25.10	25.20	2,000	50,300	25.150	13.88	13.61	13.88	13.83	13.88	3,630	13.856	2.02%
2015-03-27	0	24.70	24.70	25.00	24.70	25.00	45,000	1,124,650	24.992	13.61	13.61	13.77	13.61	13.77	81,678	13.769	-1.20%
2015-03-26	0	25.00	24.70	25.00	-	-	0	0	-	13.77	13.61	13.77	-	-	0	-	0.00%
2015-03-25	0	25.00	24.70	25.20	-	-	0	0	-	13.77	13.61	13.88	-	-	0	-	0.00%
2015-03-24	0	25.00	24.70	25.00	24.95	25.00	2,000	49,950	24.975	13.77	13.61	13.77	13.75	13.77	3,630	13.760	0.40%
2015-03-23	0	24.90	24.90	25.10	24.90	24.90	11,000	273,900	24.900	13.72	13.72	13.83	13.72	13.72	19,966	13.718	0.00%
2015-03-20	0	24.90	24.85	24.95	-	-	0	0	-	13.72	13.69	13.75	-	-	0	-	0.00%
2015-03-19	0	24.90	24.80	24.90	24.75	24.95	14,000	347,350	24.811	13.72	13.66	13.72	13.64	13.75	25,411	13.669	-0.40%
2015-03-18	0	25.00	24.90	25.10	24.75	25.00	6,000	149,100	24.850	13.77	13.72	13.83	13.64	13.77	10,890	13.691	0.81%
2015-03-17	0	24.80	24.75	24.85	24.70	24.90	41,000	1,017,400	24.815	13.66	13.64	13.69	13.61	13.72	74,418	13.671	-0.40%
2015-03-16	0	24.90	24.80	25.15	24.75	24.90	36,000	895,650	24.879	13.72	13.66	13.86	13.64	13.72	65,343	13.707	0.00%
2015-03-13	0	24.90	24.80	24.90	24.85	24.90	4,000	99,500	24.875	13.72	13.66	13.72	13.69	13.72	7,260	13.705	0.00%
2015-03-12	0	24.90	24.85	24.90	24.75	24.90	15,000	372,700	24.847	13.72	13.69	13.72	13.64	13.72	27,226	13.689	0.00%
2015-03-11	0	24.90	24.80	24.90	24.80	24.95	25,000	621,650	24.866	13.72	13.66	13.72	13.66	13.75	45,377	13.700	-0.40%
2015-03-10	0	25.00	24.90	25.00	25.00	25.05	25,000	625,100	25.004	13.77	13.72	13.77	13.77	13.80	45,377	13.776	0.00%
2015-03-09	0	25.00	24.85	25.00	25.00	25.00	25,000	625,000	25.000	13.77	13.69	13.77	13.77	13.77	45,377	13.774	0.00%
2015-03-06	0	25.00	24.90	25.00	25.00	25.30	27,000	675,800	25.030	13.77	13.72	13.77	13.77	13.94	49,007	13.790	-0.40%
2015-03-05	0	25.10	25.00	25.35	24.05	25.35	30,000	744,650	24.822	13.83	13.77	13.97	13.25	13.97	54,452	13.675	0.40%
2015-03-04	0	25.00	25.00	25.10	25.00	25.15	68,000	1,707,300	25.107	13.77	13.77	13.83	13.77	13.86	123,425	13.833	-1.77%
2015-03-03	0	25.45	25.05	25.45	25.15	25.45	21,000	532,200	25.343	14.02	13.80	14.02	13.86	14.02	38,117	13.962	1.19%
2015-03-02	0	25.15	25.10	25.15	25.10	25.45	22,000	554,200	25.191	13.86	13.83	13.86	13.83	14.02	39,932	13.879	-0.79%
2015-02-27	0	25.35	25.20	25.40	25.30	25.35	32,000	810,950	25.342	13.97	13.88	13.99	13.94	13.97	58,082	13.962	0.20%
2015-02-26	0	25.30	25.10	25.30	25.30	25.35	7,000	177,200	25.314	13.94	13.83	13.94	13.94	13.97	12,706	13.947	-0.20%
2015-02-25	0	25.35	25.10	25.35	25.25	25.35	44,000	1,111,300	25.257	13.97	13.83	13.97	13.91	13.97	79,863	13.915	0.60%
2015-02-24	0	25.20	25.20	25.25	25.00	25.20	13,000	325,800	25.062	13.88	13.88	13.91	13.77	13.88	23,596	13.807	0.40%
2015-02-23	0	25.10	25.00	25.20	25.00	25.40	29,000	727,600	25.090	13.83	13.77	13.88	13.77	13.99	52,637	13.823	-0.40%
2015-02-18	0	25.20	25.05	25.35	25.20	25.25	3,000	75,700	25.233	13.88	13.80	13.97	13.88	13.91	5,445	13.902	0.60%
2015-02-17	0	25.05	25.05	25.15	24.95	25.75	81,000	2,029,550	25.056	13.80	13.80	13.86	13.75	14.19	147,021	13.804	-0.60%
2015-02-16	0	25.20	25.20	25.35	24.80	25.30	49,000	1,234,500	25.194	13.88	13.88	13.97	13.66	13.94	88,939	13.880	-0.40%
2015-02-13	0	25.30	25.20	25.50	25.20	25.55	39,000	995,000	25.513	13.94	13.88	14.05	13.88	14.08	70,788	14.056	-0.78%
2015-02-12	0	25.50	25.45	25.70	25.30	25.70	17,000	432,300	25.429	14.05	14.02	14.16	13.94	14.16	30,856	14.010	0.79%
2015-02-11	0	25.30	25.05	25.30	25.30	25.30	8,000	202,400	25.300	13.94	13.80	13.94	13.94	13.94	14,521	13.939	0.00%
2015-02-10	0	25.30	25.20	25.30	25.30	25.30	29,000	733,700	25.300	13.94	13.88	13.94	13.94	13.94	52,637	13.939	0.00%
2015-02-09	0	25.30	25.15	25.50	25.00	25.30	82,000	2,056,850	25.084	13.94	13.86	14.05	13.77	13.94	148,836	13.820	0.40%
2015-02-06	0	25.20	25.00	25.20	24.95	25.20	6,000	150,100	25.017	13.88	13.77	13.88	13.75	13.88	10,890	13.783	0.20%
2015-02-05	0	25.15	25.00	25.20	24.90	25.20	77,000	1,925,650	25.008	13.86	13.77	13.88	13.72	13.88	139,761	13.778	-0.20%
2015-02-04	0	25.20	24.55	25.20	25.00	25.40	36,000	906,800	25.189	13.88	13.53	13.88	13.77	13.99	65,343	13.878	-0.98%
2015-02-03	0	25.45	25.35	25.45	24.90	25.45	60,000	1,513,100	25.218	14.02	13.97	14.02	13.72	14.02	108,904	13.894	2.62%
2015-02-02	0	24.80	24.80	25.00	24.50	24.90	22,000	543,350	24.698	13.66	13.66	13.77	13.50	13.72	39,932	13.607	1.02%
2015-01-30	0	24.55	24.25	24.55	24.30	24.60	71,000	1,732,900	24.407	13.53	13.36	13.53	13.39	13.55	128,870	13.447	1.24%
2015-01-29	0	24.25	24.10	24.30	24.00	24.60	50,000	1,211,550	24.231	13.36	13.28	13.39	13.22	13.55	90,754	13.350	-1.62%
2015-01-28	0	24.65	24.45	24.80	24.25	24.65	57,000	1,396,950	24.508	13.58	13.47	13.66	13.36	13.58	103,459	13.502	1.65%
2015-01-27	0	24.25	24.20	24.35	24.15	24.25	30,800	745,300	24.198	13.36	13.33	13.42	13.31	13.36	55,904	13.332	0.41%
2015-01-26	0	24.15	24.15	24.30	-	-	0	0	-	13.31	13.31	13.39	-	-	0	-	0.42%
2015-01-23	0	24.05	24.05	24.20	24.05	24.40	12,000	291,350	24.279	13.25	13.25	13.33	13.25	13.44	21,781	13.376	-0.62%
2015-01-22	0	24.20	24.00	24.30	24.15	24.20	2,000	48,350	24.175	13.33	13.22	13.39	13.31	13.33	3,630	13.319	-0.41%
2015-01-21	0	24.30	24.10	24.30	24.00	24.40	45,400	1,098,660	24.200	13.39	13.28	13.39	13.22	13.44	82,404	13.333	1.25%
2015-01-20	0	24.00	24.00	24.10	23.85	24.00	28,000	669,850	23.923	13.22	13.22	13.28	13.14	13.22	50,822	13.180	0.63%
2015-01-19	0	23.85	23.85	24.00	23.75	24.00	21,000	502,600	23.933	13.14	13.14	13.22	13.08	13.22	38,117	13.186	-0.62%
2015-01-16	0	24.00	23.75	24.00	23.45	24.00	36,000	862,500	23.958	13.22	13.08	13.22	12.92	13.22	65,343	13.200	0.21%
2015-01-15	0	23.95	23.75	23.95	23.95	23.95	4,000	95,800	23.950	13.20	13.08	13.20	13.20	13.20	7,260	13.195	0.00%
2015-01-14	0	23.95	23.85	23.95	23.80	24.00	11,000	263,250	23.932	13.20	13.14	13.20	13.11	13.22	19,966	13.185	0.84%
2015-01-13	0	23.75	23.75	23.90	23.65	23.80	11,000	261,550	23.777	13.08	13.08	13.17	13.03	13.11	19,966	13.100	0.00%
2015-01-12	0	23.75	23.75	23.80	23.55	23.75	19,600	463,910	23.669	13.08	13.08	13.11	12.97	13.08	35,575	13.040	-0.42%
2015-01-09	0	23.85	23.65	23.90	23.65	23.85	22,000	522,450	23.748	13.14	13.03	13.17	13.03	13.14	39,932	13.084	0.21%
2015-01-08	0	23.80	23.65	23.80	23.55	24.20	35,000	835,950	23.884	13.11	13.03	13.11	12.97	13.33	63,528	13.159	1.71%
2015-01-07	0	23.40	23.35	23.40	23.40	23.50	5,000	117,400	23.480	12.89	12.86	12.89	12.89	12.95	9,075	12.936	0.43%
2015-01-06	0	23.30	23.25	23.40	23.30	23.40	24,000	559,800	23.325	12.84	12.81	12.89	12.84	12.89	43,562	12.851	-0.85%
2015-01-05	0	23.50	23.40	23.60	23.50	23.50	5,000	117,500	23.500	12.95	12.89	13.00	12.95	12.95	9,075	12.947	0.43%
2015-01-02	0	23.40	23.25	23.40	23.40	23.50	8,000	187,600	23.450	12.89	12.81	12.89	12.89	12.95	14,521	12.920	0.86%
2014-12-31	0	23.20	23.10	23.45	-	-	0	0	-	12.78	12.73	12.92	-	-	0	-	0.00%
2014-12-30	0	23.20	22.95	23.30	23.00	23.20	20,000	462,600	23.130	12.78	12.64	12.84	12.67	12.78	36,301	12.743	0.87%
2014-12-29	0	23.00	22.80	23.00	22.80	23.10	4,450	102,247	22.977	12.67	12.56	12.67	12.56	12.73	8,077	12.659	-0.43%
2014-12-24	0	23.10	22.70	23.10	-	-	0	0	-	12.73	12.51	12.73	-	-	0	-	0.00%
2014-12-23	0	23.10	22.75	23.10	-	-	0	0	-	12.73	12.53	12.73	-	-	0	-	0.00%
2014-12-22	0	23.10	22.80	23.10	22.80	23.10	14,000	322,350	23.025	12.73	12.56	12.73	12.56	12.73	25,411	12.685	1.99%
2014-12-19	0	22.65	22.65	22.90	22.65	23.00	14,000	319,150	22.796	12.48	12.48	12.62	12.48	12.67	25,411	12.560	-1.52%
2014-12-18	0	23.00	22.80	23.00	22.90	23.00	25,000	574,800	22.992	12.67	12.56	12.67	12.62	12.67	45,377	12.667	0.44%
2014-12-17	0	22.90	22.90	22.95	22.75	22.80	7,000	159,500	22.786	12.62	12.62	12.64	12.53	12.56	12,706	12.554	0.00%
2014-12-16	0	22.90	22.90	23.00	22.90	22.90	1,000	22,900	22.900	12.62	12.62	12.67	12.62	12.62	1,815	12.617	-0.43%
2014-12-15	0	23.00	22.80	23.00	22.80	23.00	10,000	229,750	22.975	12.67	12.56	12.67	12.56	12.67	18,151	12.658	0.00%
2014-12-12	0	23.00	22.80	23.10	-	-	0	0	-	12.67	12.56	12.73	-	-	0	-	0.00%
2014-12-11	0	23.00	23.00	23.05	22.70	23.05	34,000	773,450	22.749	12.67	12.67	12.70	12.51	12.70	61,712	12.533	0.00%
2014-12-10	0	23.00	23.00	23.10	22.85	23.00	47,000	1,078,650	22.950	12.67	12.67	12.73	12.59	12.67	85,308	12.644	0.00%
2014-12-09	0	23.00	22.85	23.00	-	-	0	0	-	12.67	12.59	12.67	-	-	0	-	0.00%
2014-12-08	0	23.00	22.90	23.10	22.95	23.00	38,000	873,950	22.999	12.67	12.62	12.73	12.64	12.67	68,973	12.671	0.88%
2014-12-05	0	22.80	22.80	22.85	22.70	22.80	15,000	341,100	22.740	12.56	12.56	12.59	12.51	12.56	27,226	12.528	0.00%
2014-12-04	0	22.80	22.70	22.90	-	-	0	0	-	12.56	12.51	12.62	-	-	0	-	0.00%
2014-12-03	0	22.80	22.75	22.90	22.80	22.80	24,000	547,200	22.800	12.56	12.53	12.62	12.56	12.56	43,562	12.561	-0.22%
2014-12-02	0	22.85	22.80	22.90	22.75	22.85	21,450	489,460	22.819	12.59	12.56	12.62	12.53	12.59	38,933	12.572	0.66%
2014-12-01	0	22.70	22.70	22.80	22.60	22.70	22,000	498,400	22.655	12.51	12.51	12.56	12.45	12.51	39,932	12.481	0.00%
2014-11-28	0	22.70	22.60	22.70	-	-	0	0	-	12.51	12.45	12.51	-	-	0	-	0.00%
2014-11-27	0	22.70	22.50	22.70	-	-	0	0	-	12.51	12.40	12.51	-	-	0	-	0.00%
2014-11-26	0	22.70	22.45	22.70	22.40	22.70	60,000	1,348,000	22.467	12.51	12.37	12.51	12.34	12.51	108,904	12.378	0.67%
2014-11-25	0	22.55	22.50	22.75	22.55	22.55	2,000	45,300	22.650	12.42	12.40	12.53	12.42	12.42	3,630	12.479	-0.88%
2014-11-24	0	22.75	22.65	22.75	22.75	22.85	41,000	933,350	22.765	12.53	12.48	12.53	12.53	12.59	74,418	12.542	0.89%
2014-11-21	0	22.55	22.50	22.70	-	-	0	0	-	12.42	12.40	12.51	-	-	0	-	0.00%
2014-11-20	0	22.55	22.55	22.75	-	-	0	0	-	12.42	12.42	12.53	-	-	0	-	0.22%
2014-11-19	0	22.50	22.50	22.70	22.50	22.50	9,000	202,500	22.500	12.40	12.40	12.51	12.40	12.40	16,336	12.396	-0.22%
2014-11-18	0	22.55	22.55	22.75	22.55	22.80	17,000	383,650	22.568	12.42	12.42	12.53	12.42	12.56	30,856	12.433	-0.66%
2014-11-17	0	22.70	22.55	22.80	22.70	22.70	1,200	27,260	22.717	12.51	12.42	12.56	12.51	12.51	2,178	12.516	-0.44%
2014-11-14	0	22.80	22.65	22.80	22.80	22.80	1,000	22,800	22.800	12.56	12.48	12.56	12.56	12.56	1,815	12.561	0.44%
2014-11-13	0	22.70	22.60	22.70	22.70	22.70	12,000	272,400	22.700	12.51	12.45	12.51	12.51	12.51	21,781	12.506	0.00%
2014-11-12	0	22.70	22.60	22.70	22.70	22.70	10,000	227,000	22.700	12.51	12.45	12.51	12.51	12.51	18,151	12.506	0.89%
2014-11-11	0	22.50	22.50	22.65	22.50	22.90	19,000	430,800	22.674	12.40	12.40	12.48	12.40	12.62	34,486	12.492	-0.88%
2014-11-10	0	22.70	22.50	22.70	22.50	22.80	7,000	159,200	22.743	12.51	12.40	12.51	12.40	12.56	12,706	12.530	1.79%
2014-11-07	0	22.30	22.30	22.45	22.30	22.70	6,000	134,900	22.483	12.29	12.29	12.37	12.29	12.51	10,890	12.387	0.00%
2014-11-06	0	22.30	22.15	22.50	-	-	0	0	-	12.29	12.20	12.40	-	-	0	-	0.00%
2014-11-05	0	22.30	22.15	22.70	-	-	0	0	-	12.29	12.20	12.51	-	-	0	-	0.00%
2014-11-04	0	22.30	22.30	22.90	22.25	22.30	5,000	111,350	22.270	12.29	12.29	12.62	12.26	12.29	9,075	12.269	-0.89%
2014-11-03	0	22.50	22.25	22.50	-	-	0	0	-	12.40	12.26	12.40	-	-	0	-	0.00%
2014-10-31	0	22.50	22.25	22.70	22.50	22.50	4,000	90,000	22.500	12.40	12.26	12.51	12.40	12.40	7,260	12.396	1.12%
2014-10-30	0	22.25	22.10	22.30	22.25	22.25	3,000	66,750	22.250	12.26	12.18	12.29	12.26	12.26	5,445	12.258	0.00%
2014-10-29	0	22.25	22.05	22.25	21.90	22.40	38,000	837,700	22.045	12.26	12.15	12.26	12.07	12.34	68,973	12.145	1.60%
2014-10-28	0	21.90	21.90	22.25	21.85	21.95	22,000	482,450	21.930	12.07	12.07	12.26	12.04	12.09	39,932	12.082	-0.45%
2014-10-27	0	22.00	21.80	22.00	21.75	22.00	19,000	416,850	21.939	12.12	12.01	12.12	11.98	12.12	34,486	12.087	0.00%
2014-10-24	0	22.00	21.90	22.00	21.95	22.00	54,000	1,187,900	21.998	12.12	12.07	12.12	12.09	12.12	98,014	12.120	0.92%
2014-10-23	0	21.80	21.80	22.00	21.70	22.00	9,000	196,100	21.789	12.01	12.01	12.12	11.96	12.12	16,336	12.004	-0.91%
2014-10-22	0	22.00	21.85	22.00	22.00	22.00	3,000	66,000	22.000	12.12	12.04	12.12	12.12	12.12	5,445	12.121	0.46%
2014-10-21	0	21.90	21.90	22.20	21.90	22.15	10,000	219,450	21.945	12.07	12.07	12.23	12.07	12.20	18,151	12.090	-0.90%
2014-10-20	0	22.10	21.85	22.10	21.85	22.10	38,000	835,100	21.976	12.18	12.04	12.18	12.04	12.18	68,973	12.108	-1.34%
2014-10-17	0	22.40	22.05	22.60	22.10	22.60	53,500	1,187,800	22.202	12.34	12.15	12.45	12.18	12.45	97,106	12.232	0.00%
2014-10-16	0	22.40	22.40	22.50	22.40	22.80	32,000	718,400	22.450	12.34	12.34	12.40	12.34	12.56	58,082	12.369	-1.10%
2014-10-15	0	22.65	22.40	22.65	22.40	22.70	36,000	806,950	22.415	12.48	12.34	12.48	12.34	12.51	65,343	12.350	-0.22%
2014-10-14	0	22.70	22.70	22.80	22.45	22.65	10,069	226,723	22.517	12.51	12.51	12.56	12.37	12.48	18,276	12.406	0.22%
2014-10-13	0	22.65	22.45	22.70	22.45	22.80	18,000	406,650	22.592	12.48	12.37	12.51	12.37	12.56	32,671	12.447	-0.66%
2014-10-10	0	22.80	22.45	22.90	22.80	23.20	4,000	91,600	22.900	12.56	12.37	12.62	12.56	12.78	7,260	12.617	0.00%
2014-10-09	0	22.80	22.45	22.80	22.40	23.10	5,000	113,100	22.620	12.56	12.37	12.56	12.34	12.73	9,075	12.462	0.44%
2014-10-08	0	22.70	22.40	22.80	22.00	22.70	5,000	112,100	22.420	12.51	12.34	12.56	12.12	12.51	9,075	12.352	2.25%
2014-10-07	0	22.20	22.00	22.40	22.00	22.20	2,000	44,200	22.100	12.23	12.12	12.34	12.12	12.23	3,630	12.176	0.68%
2014-10-06	0	22.05	21.80	22.10	21.45	22.20	100,563	2,185,710	21.735	12.15	12.01	12.18	11.82	12.23	182,529	11.975	0.68%
2014-10-03	0	21.90	21.90	22.15	20.85	22.00	71,000	1,506,750	21.222	12.07	12.07	12.20	11.49	12.12	128,870	11.692	-2.28%
2014-09-30	0	22.80	22.80	22.85	22.65	23.00	6,000	136,450	22.742	12.35	12.35	12.37	12.27	12.45	11,080	12.315	-0.87%
2014-09-29	0	23.00	23.00	23.10	22.85	23.00	6,000	137,850	22.975	12.45	12.45	12.51	12.37	12.45	11,080	12.441	-1.08%
2014-09-26	0	23.25	23.00	23.30	22.70	23.25	35,000	805,600	23.017	12.59	12.45	12.62	12.29	12.59	64,633	12.464	-0.21%
2014-09-25	0	23.30	23.15	23.40	-	-	0	0	-	12.62	12.54	12.67	-	-	0	-	0.00%
2014-09-24	0	23.30	23.30	23.40	23.25	23.90	4,000	93,750	23.438	12.62	12.62	12.67	12.59	12.94	7,387	12.692	0.00%
2014-09-23	0	23.30	23.30	23.65	23.20	23.30	7,500	174,125	23.217	12.62	12.62	12.81	12.56	12.62	13,850	12.572	-0.21%
2014-09-22	0	23.35	23.15	23.35	23.00	23.40	28,000	646,200	23.079	12.64	12.54	12.64	12.45	12.67	51,706	12.497	-1.06%
2014-09-19	0	23.60	23.40	23.60	23.60	23.60	4,000	94,400	23.600	12.78	12.67	12.78	12.78	12.78	7,387	12.780	0.00%
2014-09-18	0	23.60	23.40	23.65	23.30	23.70	35,000	820,300	23.437	12.78	12.67	12.81	12.62	12.83	64,633	12.692	1.29%
2014-09-17	0	23.30	23.05	23.30	23.30	23.30	6,000	139,800	23.300	12.62	12.48	12.62	12.62	12.62	11,080	12.617	0.00%
2014-09-16	0	23.30	23.05	23.30	23.45	23.45	1,000	23,450	23.450	12.62	12.48	12.62	12.70	12.70	1,847	12.699	0.00%
2014-09-15	0	23.30	23.05	23.40	23.20	23.30	13,000	302,300	23.254	12.62	12.48	12.67	12.56	12.62	24,007	12.592	1.30%
2014-09-12	0	23.00	23.00	23.15	23.00	23.20	18,000	414,900	23.050	12.45	12.45	12.54	12.45	12.56	33,240	12.482	0.00%
2014-09-11	0	23.00	23.00	23.15	23.00	23.00	16,340	374,855	22.941	12.45	12.45	12.54	12.45	12.45	30,174	12.423	0.00%
2014-09-10	0	23.00	23.00	23.10	22.90	23.00	20,000	459,400	22.970	12.45	12.45	12.51	12.40	12.45	36,933	12.439	-0.65%
2014-09-08	0	23.15	23.00	23.15	23.00	23.15	6,000	138,150	23.025	12.54	12.45	12.54	12.45	12.54	11,080	12.468	0.65%
2014-09-05	0	23.00	23.00	23.10	23.00	23.00	7,000	161,000	23.000	12.45	12.45	12.51	12.45	12.45	12,927	12.455	-0.43%
2014-09-04	0	23.10	23.00	23.25	23.00	23.20	32,000	739,200	23.100	12.51	12.45	12.59	12.45	12.56	59,093	12.509	-0.43%
2014-09-03	0	23.20	23.00	23.30	23.00	23.20	14,000	323,200	23.086	12.56	12.45	12.62	12.45	12.56	25,853	12.501	0.00%
2014-09-02	0	23.20	22.80	23.25	23.10	23.20	16,000	369,900	23.119	12.56	12.35	12.59	12.51	12.56	29,547	12.519	0.43%
2014-09-01	0	23.10	22.80	23.10	22.20	23.20	44,000	998,500	22.693	12.51	12.35	12.51	12.02	12.56	81,253	12.289	1.32%
2014-08-29	0	22.80	22.80	22.95	22.55	22.80	15,000	340,150	22.677	12.35	12.35	12.43	12.21	12.35	27,700	12.280	-0.65%
2014-08-28	0	22.95	22.60	22.95	-	-	0	0	-	12.43	12.24	12.43	-	-	0	-	-0.22%
2014-08-27	0	23.00	22.60	23.00	22.55	23.00	65,000	1,489,000	22.908	12.45	12.24	12.45	12.21	12.45	120,033	12.405	0.00%
2014-08-26	0	23.00	22.80	23.00	22.80	23.00	3,000	68,600	22.867	12.45	12.35	12.45	12.35	12.45	5,540	12.383	0.00%
2014-08-25	0	23.00	22.85	23.00	-	-	0	0	-	12.45	12.37	12.45	-	-	0	-	0.00%
2014-08-22	0	23.00	22.90	23.00	-	-	0	0	-	12.45	12.40	12.45	-	-	0	-	0.00%
2014-08-21	0	23.00	23.00	23.10	22.25	23.00	81,900	1,853,890	22.636	12.45	12.45	12.51	12.05	12.45	151,242	12.258	0.00%
2014-08-20	0	23.00	23.00	23.20	22.85	23.00	11,000	252,100	22.918	12.45	12.45	12.56	12.37	12.45	20,313	12.411	0.00%
2014-08-19	0	23.00	22.90	23.05	22.80	23.00	2,000	45,800	22.900	12.45	12.40	12.48	12.35	12.45	3,693	12.401	0.44%
2014-08-18	0	22.90	23.00	23.15	22.75	22.75	1,000	22,750	22.750	12.40	12.45	12.54	12.32	12.32	1,847	12.320	-0.43%
2014-08-15	0	23.00	22.90	23.15	22.80	23.00	20,000	457,300	22.865	12.45	12.40	12.54	12.35	12.45	36,933	12.382	0.00%
2014-08-14	0	23.00	23.00	23.20	22.75	23.20	33,000	754,200	22.855	12.45	12.45	12.56	12.32	12.56	60,940	12.376	0.00%
2014-08-13	0	23.00	22.85	23.00	-	-	0	0	-	12.45	12.37	12.45	-	-	0	-	0.00%
2014-08-12	0	23.00	23.00	23.20	22.85	23.25	36,000	833,700	23.158	12.45	12.45	12.56	12.37	12.59	66,480	12.541	1.55%
2014-08-11	0	22.65	22.60	22.80	22.65	22.90	42,000	953,250	22.696	12.27	12.24	12.35	12.27	12.40	77,560	12.291	-1.09%
2014-08-08	0	22.90	22.85	23.00	22.90	22.90	2,000	45,800	22.900	12.40	12.37	12.45	12.40	12.40	3,693	12.401	-0.43%
2014-08-07	0	23.00	22.90	23.00	22.80	23.05	50,000	1,148,100	22.962	12.45	12.40	12.45	12.35	12.48	92,333	12.434	0.44%
2014-08-06	0	22.90	22.45	22.90	22.30	22.90	40,000	899,700	22.493	12.40	12.16	12.40	12.08	12.40	73,866	12.180	2.00%
2014-08-05	0	22.45	22.45	22.55	22.45	22.45	3,000	67,350	22.450	12.16	12.16	12.21	12.16	12.16	5,540	12.157	0.00%
2014-08-04	0	22.45	22.45	22.55	22.45	22.55	5,000	112,450	22.490	12.16	12.16	12.21	12.16	12.21	9,233	12.179	0.00%
2014-08-01	0	22.45	22.30	22.45	22.25	22.45	18,000	401,950	22.331	12.16	12.08	12.16	12.05	12.16	33,240	12.092	0.90%
2014-07-31	0	22.25	22.15	22.30	22.25	22.30	47,000	1,045,900	22.253	12.05	11.99	12.08	12.05	12.08	86,793	12.051	0.45%
2014-07-30	0	22.15	22.15	22.20	22.15	22.50	61,000	1,361,650	22.322	11.99	11.99	12.02	11.99	12.18	112,646	12.088	-0.45%
2014-07-29	0	22.25	22.10	22.30	22.00	22.40	38,000	840,450	22.117	12.05	11.97	12.08	11.91	12.13	70,173	11.977	1.14%
2014-07-28	0	22.00	21.95	22.40	21.60	22.10	115,100	2,504,640	21.761	11.91	11.89	12.13	11.70	11.97	212,551	11.784	0.69%
2014-07-25	0	21.85	21.75	21.85	21.80	21.85	2,000	43,650	21.825	11.83	11.78	11.83	11.81	11.83	3,693	11.819	0.23%
2014-07-24	0	21.80	21.75	21.85	21.70	21.85	64,000	1,394,750	21.793	11.81	11.78	11.83	11.75	11.83	118,186	11.801	0.46%
2014-07-23	0	21.70	21.60	21.70	21.55	21.70	22,000	474,400	21.564	11.75	11.70	11.75	11.67	11.75	40,627	11.677	0.46%
2014-07-22	0	21.60	21.60	21.70	21.60	21.85	13,000	282,000	21.692	11.70	11.70	11.75	11.70	11.83	24,007	11.747	-0.46%
2014-07-21	0	21.70	21.55	21.80	-	-	0	0	-	11.75	11.67	11.81	-	-	0	-	0.00%
2014-07-18	0	21.70	21.55	21.80	21.50	21.70	11,000	238,300	21.664	11.75	11.67	11.81	11.64	11.75	20,313	11.731	0.70%
2014-07-17	0	21.55	21.55	21.75	-	-	0	0	-	11.67	11.67	11.78	-	-	0	-	0.23%
2014-07-16	0	21.50	21.50	21.55	21.50	21.60	17,000	366,100	21.535	11.64	11.64	11.67	11.64	11.70	31,393	11.662	0.00%
2014-07-15	0	21.50	21.50	21.55	21.50	21.50	5,000	107,500	21.500	11.64	11.64	11.67	11.64	11.64	9,233	11.643	-0.23%
2014-07-14	0	21.55	21.45	21.55	21.60	21.60	2,000	43,200	21.600	11.67	11.62	11.67	11.70	11.70	3,693	11.697	0.23%
2014-07-11	0	21.50	21.50	21.60	21.50	21.50	22,000	473,000	21.500	11.64	11.64	11.70	11.64	11.64	40,627	11.643	0.47%
2014-07-10	0	21.40	21.45	21.50	21.40	21.50	82,000	1,759,200	21.454	11.59	11.62	11.64	11.59	11.64	151,426	11.618	-0.23%
2014-07-09	0	21.45	21.45	21.60	21.40	21.45	2,000	42,850	21.425	11.62	11.62	11.70	11.59	11.62	3,693	11.602	0.23%
2014-07-08	0	21.40	21.35	21.70	21.40	21.70	58,000	1,252,900	21.602	11.59	11.56	11.75	11.59	11.75	107,106	11.698	-1.15%
2014-07-07	0	21.65	21.65	21.75	21.50	21.65	61,000	1,313,000	21.525	11.72	11.72	11.78	11.64	11.72	112,646	11.656	-0.69%
2014-07-04	0	21.80	21.65	21.80	21.80	21.80	31,000	675,800	21.800	11.81	11.72	11.81	11.81	11.81	57,246	11.805	-0.23%
2014-07-03	0	21.85	21.55	21.85	21.70	21.85	20,000	435,050	21.753	11.83	11.67	11.83	11.75	11.83	36,933	11.779	1.63%
2014-07-02	0	21.50	21.50	21.70	21.40	21.50	42,000	902,000	21.476	11.64	11.64	11.75	11.59	11.64	77,560	11.630	0.47%
2014-06-30	0	21.40	21.40	21.45	21.40	21.45	15,000	321,250	21.417	11.59	11.59	11.62	11.59	11.62	27,700	11.598	0.00%
2014-06-27	0	21.40	21.40	21.50	21.40	21.40	5,000	107,000	21.400	11.59	11.59	11.64	11.59	11.59	9,233	11.588	0.00%
2014-06-26	0	21.40	21.40	21.45	21.20	21.40	20,475	436,022	21.295	11.59	11.59	11.62	11.48	11.59	37,810	11.532	0.23%
2014-06-25	0	21.35	21.35	21.40	21.15	21.20	7,500	158,700	21.160	11.56	11.56	11.59	11.45	11.48	13,850	11.459	-0.23%
2014-06-24	0	21.40	21.35	21.40	21.40	21.40	23,000	492,200	21.400	11.59	11.56	11.59	11.59	11.59	42,473	11.588	0.23%
2014-06-23	0	21.35	21.20	21.35	21.35	21.35	10,000	213,500	21.350	11.56	11.48	11.56	11.56	11.56	18,467	11.561	0.00%
2014-06-20	0	21.35	21.15	21.50	21.35	21.35	1,000	21,350	21.350	11.56	11.45	11.64	11.56	11.56	1,847	11.561	0.00%
2014-06-19	0	21.35	21.35	21.40	21.00	21.40	30,000	634,850	21.162	11.56	11.56	11.59	11.37	11.59	55,400	11.459	-0.70%
2014-06-18	0	21.50	21.50	21.60	21.45	21.70	129,500	2,786,775	21.519	11.64	11.64	11.70	11.62	11.75	239,143	11.653	-0.92%
2014-06-17	0	21.70	21.60	21.70	21.60	21.70	33,466	723,072	21.606	11.75	11.70	11.75	11.70	11.75	61,800	11.700	0.93%
2014-06-16	0	21.50	21.45	21.50	21.40	21.60	23,000	494,050	21.480	11.64	11.62	11.64	11.59	11.70	42,473	11.632	1.90%
2014-06-13	0	21.10	21.10	21.20	21.10	21.20	9,000	190,550	21.172	11.43	11.43	11.48	11.43	11.48	16,620	11.465	-0.47%
2014-06-12	0	21.20	21.20	21.30	21.20	21.30	4,000	85,000	21.250	11.48	11.48	11.53	11.48	11.53	7,387	11.507	-0.93%
2014-06-11	0	21.40	21.10	21.40	21.40	21.40	30,000	642,000	21.400	11.59	11.43	11.59	11.59	11.59	55,400	11.588	0.00%
2014-06-10	0	21.40	21.20	21.45	21.20	21.40	20,000	426,000	21.300	11.59	11.48	11.62	11.48	11.59	36,933	11.534	0.00%
2014-06-09	0	21.40	21.30	21.45	21.15	21.40	5,000	106,500	21.300	11.59	11.53	11.62	11.45	11.59	9,233	11.534	0.47%
2014-06-06	0	21.30	21.30	21.35	21.10	21.30	44,000	936,550	21.285	11.53	11.53	11.56	11.43	11.53	81,253	11.526	0.00%
2014-06-05	0	21.30	21.30	21.50	21.30	21.30	11,000	234,300	21.300	11.53	11.53	11.64	11.53	11.53	20,313	11.534	-0.47%
2014-06-04	0	21.40	21.20	21.45	21.20	21.45	34,000	725,250	21.331	11.59	11.48	11.62	11.48	11.62	62,786	11.551	0.71%
2014-06-03	0	21.25	21.10	21.45	21.25	21.25	6,000	127,500	21.250	11.51	11.43	11.62	11.51	11.51	11,080	11.507	0.00%
2014-05-30	0	21.25	21.00	21.30	21.00	21.30	25,400	540,340	21.273	11.51	11.37	11.53	11.37	11.53	46,905	11.520	1.63%
2014-05-29	0	21.60	21.50	21.60	21.60	21.60	4,000	86,400	21.600	11.32	11.27	11.32	11.32	11.32	7,630	11.323	0.47%
2014-05-28	0	21.50	21.50	21.60	21.45	21.50	22,000	472,250	21.466	11.27	11.27	11.32	11.24	11.27	41,967	11.253	0.00%
2014-05-27	0	21.50	21.40	21.50	21.50	21.50	1,000	21,500	21.500	11.27	11.22	11.27	11.27	11.27	1,908	11.271	-0.46%
2014-05-26	0	21.60	21.40	21.60	21.60	21.60	2,528	53,565	21.189	11.32	11.22	11.32	11.32	11.32	4,822	11.108	0.93%
2014-05-23	0	21.40	21.35	21.40	21.30	21.40	23,000	491,300	21.361	11.22	11.19	11.22	11.17	11.22	43,875	11.198	0.23%
2014-05-22	0	21.35	21.30	21.35	21.35	21.40	19,000	405,700	21.353	11.19	11.17	11.19	11.19	11.22	36,244	11.193	0.00%
2014-05-21	0	21.35	21.35	21.50	21.35	21.35	1,000	21,350	21.350	11.19	11.19	11.27	11.19	11.19	1,908	11.192	-0.23%
2014-05-20	0	21.40	21.40	21.50	21.40	21.45	4,000	85,700	21.425	11.22	11.22	11.27	11.22	11.24	7,630	11.231	-0.23%
2014-05-19	0	21.45	21.45	21.50	21.30	21.35	27,400	583,840	21.308	11.24	11.24	11.27	11.17	11.19	52,268	11.170	-0.23%
2014-05-16	0	21.50	21.40	21.50	-	-	0	0	-	11.27	11.22	11.27	-	-	0	-	-0.46%
2014-05-15	0	21.60	21.50	21.65	-	-	0	0	-	11.32	11.27	11.35	-	-	0	-	0.00%
2014-05-14	0	21.60	21.50	21.65	-	-	0	0	-	11.32	11.27	11.35	-	-	0	-	0.00%
2014-05-13	0	21.60	21.35	21.60	21.35	21.60	17,336	373,774	21.561	11.32	11.19	11.32	11.19	11.32	33,070	11.302	0.00%
2014-05-12	0	21.60	21.50	21.60	21.40	21.60	5,000	107,600	21.520	11.32	11.27	11.32	11.22	11.32	9,538	11.281	0.47%
2014-05-09	0	21.50	21.50	21.55	21.30	21.55	10,000	214,500	21.450	11.27	11.27	11.30	11.17	11.30	19,076	11.245	0.00%
2014-05-08	0	21.50	21.50	21.55	21.30	21.55	8,000	170,650	21.331	11.27	11.27	11.30	11.17	11.30	15,261	11.182	0.00%
2014-05-07	0	21.50	21.40	21.55	21.20	21.50	16,000	340,850	21.303	11.27	11.22	11.30	11.11	11.27	30,522	11.168	0.00%
2014-05-05	0	21.50	21.45	21.50	21.00	21.50	36,000	764,600	21.239	11.27	11.24	11.27	11.01	11.27	68,674	11.134	0.23%
2014-05-02	0	21.45	21.45	21.50	21.45	21.45	1,000	21,450	21.450	11.24	11.24	11.27	11.24	11.24	1,908	11.245	0.00%
2014-04-30	0	21.45	21.40	21.45	21.60	21.60	4,000	86,400	21.600	11.24	11.22	11.24	11.32	11.32	7,630	11.323	-0.69%
2014-04-29	0	21.60	21.50	21.75	21.10	21.60	15,000	320,800	21.387	11.32	11.27	11.40	11.06	11.32	28,614	11.211	1.41%
2014-04-28	0	21.30	21.20	21.60	-	-	0	0	-	11.17	11.11	11.32	-	-	0	-	0.00%
2014-04-25	0	21.30	21.30	21.40	21.15	21.15	4,000	84,600	21.150	11.17	11.17	11.22	11.09	11.09	7,630	11.087	-0.93%
2014-04-24	0	21.50	21.50	21.70	21.50	21.70	41,000	881,700	21.505	11.27	11.27	11.38	11.27	11.38	78,212	11.273	0.00%
2014-04-23	0	21.50	21.30	21.60	21.50	21.50	45,000	967,500	21.500	11.27	11.17	11.32	11.27	11.27	85,842	11.271	0.00%
2014-04-22	0	21.50	21.30	21.60	21.50	21.60	3,400	73,240	21.541	11.27	11.17	11.32	11.27	11.32	6,486	11.292	0.00%
2014-04-17	0	21.50	21.20	21.50	21.50	21.50	5,000	107,500	21.500	11.27	11.11	11.27	11.27	11.27	9,538	11.271	0.00%
2014-04-16	0	21.50	21.05	21.60	21.50	21.50	4,000	86,000	21.500	11.27	11.03	11.32	11.27	11.27	7,630	11.271	0.70%
2014-04-15	0	21.35	21.00	21.35	21.30	21.35	11,000	234,750	21.341	11.19	11.01	11.19	11.17	11.19	20,984	11.187	0.23%
2014-04-14	0	21.30	21.00	21.30	21.20	21.30	4,000	85,000	21.250	11.17	11.01	11.17	11.11	11.17	7,630	11.140	0.95%
2014-04-11	0	21.10	20.80	21.20	-	-	0	0	-	11.06	10.90	11.11	-	-	0	-	0.00%
2014-04-10	0	21.10	20.80	21.30	21.05	21.10	5,000	105,350	21.070	11.06	10.90	11.17	11.03	11.06	9,538	11.045	0.48%
2014-04-09	0	21.00	20.80	21.00	20.90	21.00	4,000	83,750	20.938	11.01	10.90	11.01	10.96	11.01	7,630	10.976	0.96%
2014-04-08	0	20.80	20.80	20.90	-	-	2,000	41,600	20.800	10.90	10.90	10.96	-	-	3,815	10.904	0.00%
2014-04-07	0	20.80	20.65	20.95	-	-	0	0	-	10.90	10.83	10.98	-	-	0	-	0.00%
2014-04-04	0	20.80	20.80	20.85	20.70	20.80	37,000	767,850	20.753	10.90	10.90	10.93	10.85	10.90	70,581	10.879	0.73%
2014-04-03	0	20.65	20.65	20.95	-	-	0	0	-	10.83	10.83	10.98	-	-	0	-	0.00%
2014-04-02	0	20.65	20.65	20.70	20.60	20.65	18,000	371,000	20.611	10.83	10.83	10.85	10.80	10.83	34,337	10.805	0.49%
2014-04-01	0	20.55	20.55	20.60	20.50	20.60	26,000	535,300	20.588	10.77	10.77	10.80	10.75	10.80	49,598	10.793	0.24%
2014-03-31	0	20.50	20.25	20.55	20.00	20.70	8,000	163,100	20.388	10.75	10.62	10.77	10.48	10.85	15,261	10.688	-0.97%
2014-03-28	0	20.70	20.65	20.85	20.70	20.70	2,000	41,400	20.700	10.85	10.83	10.93	10.85	10.85	3,815	10.851	-0.24%
2014-03-27	0	20.75	20.60	20.75	20.60	20.85	33,000	683,700	20.718	10.88	10.80	10.88	10.80	10.93	62,951	10.861	0.73%
2014-03-26	0	20.60	20.40	20.60	20.50	20.60	25,000	514,500	20.580	10.80	10.69	10.80	10.75	10.80	47,690	10.788	0.49%
2014-03-25	0	20.50	20.50	20.60	20.50	20.60	16,000	328,500	20.531	10.75	10.75	10.80	10.75	10.80	30,522	10.763	-0.24%
2014-03-24	0	20.55	20.40	20.60	20.55	20.55	5,000	102,750	20.550	10.77	10.69	10.80	10.77	10.77	9,538	10.773	0.24%
2014-03-21	0	20.50	20.40	20.60	20.40	20.50	32,000	654,400	20.450	10.75	10.69	10.80	10.69	10.75	61,043	10.720	0.49%
2014-03-20	0	20.40	20.40	20.50	20.30	20.40	8,000	162,800	20.350	10.69	10.69	10.75	10.64	10.69	15,261	10.668	-0.73%
2014-03-19	0	20.55	20.55	20.70	20.15	20.80	30,000	613,200	20.440	10.77	10.77	10.85	10.56	10.90	57,228	10.715	1.73%
2014-03-18	0	20.20	20.20	20.25	19.76	20.40	259,000	5,197,430	20.067	10.59	10.59	10.62	10.36	10.69	494,068	10.520	-1.94%
2014-03-17	0	20.60	20.60	20.80	20.30	20.60	23,000	471,350	20.493	10.80	10.80	10.90	10.64	10.80	43,875	10.743	0.73%
2014-03-14	0	20.45	20.35	20.50	20.30	20.45	8,000	163,200	20.400	10.72	10.67	10.75	10.64	10.72	15,261	10.694	-0.49%
2014-03-13	0	20.55	20.50	20.60	20.60	20.60	8,000	164,800	20.600	10.77	10.75	10.80	10.80	10.80	15,261	10.799	0.24%
2014-03-12	0	20.50	20.50	20.60	20.50	20.85	21,500	446,250	20.756	10.75	10.75	10.80	10.75	10.93	41,013	10.881	-0.97%
2014-03-11	0	20.70	20.70	20.90	20.70	20.90	24,000	499,250	20.802	10.85	10.85	10.96	10.85	10.96	45,782	10.905	-0.96%
2014-03-10	0	20.90	20.80	20.90	21.00	21.00	40,000	840,000	21.000	10.96	10.90	10.96	11.01	11.01	76,304	11.009	0.00%
2014-03-07	0	20.90	20.80	21.00	20.80	21.00	21,000	440,800	20.990	10.96	10.90	11.01	10.90	11.01	40,060	11.004	0.48%
2014-03-06	0	20.80	20.80	20.90	20.80	20.85	13,000	270,450	20.804	10.90	10.90	10.96	10.90	10.93	24,799	10.906	0.00%
2014-03-05	0	20.80	20.70	20.80	20.90	20.90	2,000	41,800	20.900	10.90	10.85	10.90	10.96	10.96	3,815	10.956	0.00%
2014-03-04	0	20.80	20.55	20.80	20.70	20.85	21,000	430,100	20.481	10.90	10.77	10.90	10.85	10.93	40,060	10.737	1.96%
2014-03-03	0	20.40	20.10	20.70	20.40	20.50	11,000	225,400	20.491	10.69	10.54	10.85	10.69	10.75	20,984	10.742	-0.49%
2014-02-28	0	20.50	20.50	20.60	20.50	20.55	3,562	72,958	20.482	10.75	10.75	10.80	10.75	10.77	6,795	10.737	-0.97%
2014-02-27	0	20.70	20.65	20.90	20.60	20.70	7,562	156,108	20.644	10.85	10.83	10.96	10.80	10.85	14,425	10.822	0.00%
2014-02-26	0	20.70	20.55	20.95	-	-	0	0	-	10.85	10.77	10.98	-	-	0	-	0.00%
2014-02-25	0	20.70	20.70	20.85	20.70	20.70	2,370	48,367	20.408	10.85	10.85	10.93	10.85	10.85	4,521	10.698	-0.24%
2014-02-24	0	20.75	20.55	20.95	20.80	20.85	26,000	540,850	20.802	10.88	10.77	10.98	10.90	10.93	49,598	10.905	-0.24%
2014-02-21	0	20.80	20.65	20.80	20.80	20.80	27,000	561,600	20.800	10.90	10.83	10.90	10.90	10.90	51,505	10.904	0.00%
2014-02-20	0	20.80	20.80	21.00	20.80	21.00	15,554	325,412	20.921	10.90	10.90	11.01	10.90	11.01	29,671	10.967	-0.95%
2014-02-19	0	21.00	21.00	21.05	20.85	21.00	20,000	419,050	20.953	11.01	11.01	11.03	10.93	11.01	38,152	10.984	0.00%
2014-02-18	0	21.00	21.00	21.05	21.00	21.00	11,000	231,000	21.000	11.01	11.01	11.03	11.01	11.01	20,984	11.009	0.96%
2014-02-17	0	20.80	20.80	21.00	20.80	21.10	5,559	116,665	20.987	10.90	10.90	11.01	10.90	11.06	10,604	11.002	0.00%
2014-02-14	0	20.80	20.80	20.90	20.80	21.00	9,000	188,650	20.961	10.90	10.90	10.96	10.90	11.01	17,168	10.988	-0.48%
2014-02-13	0	20.90	20.65	20.90	21.05	21.25	5,000	105,450	21.090	10.96	10.83	10.96	11.03	11.14	9,538	11.056	0.48%
2014-02-12	0	20.80	20.65	21.05	20.80	20.80	4,000	83,200	20.800	10.90	10.83	11.03	10.90	10.90	7,630	10.904	0.97%
2014-02-11	0	20.60	20.25	20.95	20.00	20.60	9,179	187,704	20.449	10.80	10.62	10.98	10.48	10.80	17,510	10.720	0.49%
2014-02-10	0	20.50	20.20	20.50	20.50	20.50	25,000	512,500	20.500	10.75	10.59	10.75	10.75	10.75	47,690	10.747	0.00%
2014-02-07	0	20.50	20.50	20.60	20.35	20.50	10,400	212,322	20.416	10.75	10.75	10.80	10.67	10.75	19,839	10.702	1.49%
2014-02-06	0	20.20	20.15	20.35	20.00	20.20	69,000	1,390,500	20.152	10.59	10.56	10.67	10.48	10.59	131,624	10.564	0.25%
2014-02-05	0	20.15	20.15	20.20	19.80	20.35	54,000	1,090,300	20.191	10.56	10.56	10.59	10.38	10.67	103,010	10.584	-0.98%
2014-02-04	0	20.35	20.30	20.35	20.25	20.50	11,000	224,450	20.405	10.67	10.64	10.67	10.62	10.75	20,984	10.696	-0.49%
2014-01-30	0	20.45	20.45	20.65	20.45	20.50	5,000	102,400	20.480	10.72	10.72	10.83	10.72	10.75	9,538	10.736	-0.24%
2014-01-29	0	20.50	20.50	20.60	20.50	20.55	52,000	1,066,050	20.501	10.75	10.75	10.80	10.75	10.77	99,195	10.747	0.00%
2014-01-28	0	20.50	20.30	20.50	20.30	20.55	62,000	1,270,050	20.485	10.75	10.64	10.75	10.64	10.77	118,271	10.738	1.74%
2014-01-27	0	20.15	20.15	20.40	19.60	20.45	27,000	541,560	20.058	10.56	10.56	10.69	10.27	10.72	51,505	10.515	-2.18%
2014-01-24	0	20.60	20.60	20.70	20.60	20.85	52,000	1,079,950	20.768	10.80	10.80	10.85	10.80	10.93	99,195	10.887	0.00%
2014-01-23	0	20.60	20.50	20.65	20.60	20.60	1,000	20,600	20.600	10.80	10.75	10.83	10.80	10.80	1,908	10.799	-0.24%
2014-01-22	0	20.65	20.60	20.65	20.65	20.75	20,000	413,700	20.685	10.83	10.80	10.83	10.83	10.88	38,152	10.843	-0.24%
2014-01-21	0	20.70	20.60	20.75	20.70	20.95	13,000	270,500	20.808	10.85	10.80	10.88	10.85	10.98	24,799	10.908	-0.48%
2014-01-20	0	20.80	20.70	20.85	20.80	20.80	5,000	104,000	20.800	10.90	10.85	10.93	10.90	10.90	9,538	10.904	-0.48%
2014-01-17	0	20.90	20.90	21.00	20.60	20.90	28,000	581,300	20.761	10.96	10.96	11.01	10.80	10.96	53,413	10.883	0.48%
2014-01-16	0	20.80	20.70	20.80	20.80	20.80	9,000	187,200	20.800	10.90	10.85	10.90	10.90	10.90	17,168	10.904	-0.48%
2014-01-15	0	20.90	20.80	21.00	20.90	21.00	3,000	62,900	20.967	10.96	10.90	11.01	10.96	11.01	5,723	10.991	-0.48%
2014-01-14	0	21.00	20.75	21.00	20.80	21.00	54,000	1,131,800	20.959	11.01	10.88	11.01	10.90	11.01	103,010	10.987	0.00%
2014-01-13	0	21.00	20.85	21.00	21.00	21.10	20,000	421,200	21.060	11.01	10.93	11.01	11.01	11.06	38,152	11.040	-0.47%
2014-01-10	0	21.10	21.00	21.30	21.10	21.10	13,000	274,000	21.077	11.06	11.01	11.17	11.06	11.06	24,799	11.049	0.48%
2014-01-09	0	21.00	21.00	21.50	20.95	21.00	25,788	541,301	20.990	11.01	11.01	11.27	10.98	11.01	49,193	11.004	-0.94%
2014-01-08	0	21.20	21.00	21.30	20.80	21.20	24,801	521,316	21.020	11.11	11.01	11.17	10.90	11.11	47,310	11.019	2.42%
2014-01-07	0	20.70	20.70	20.80	20.70	20.75	14,000	290,150	20.725	10.85	10.85	10.90	10.85	10.88	26,706	10.864	-0.48%
2014-01-06	0	20.80	20.80	20.95	20.60	21.05	66,000	1,376,900	20.862	10.90	10.90	10.98	10.80	11.03	125,901	10.936	-1.89%
2014-01-03	0	21.20	21.15	21.20	21.20	21.20	10,000	212,000	21.200	11.11	11.09	11.11	11.11	11.11	19,076	11.113	-0.93%
2014-01-02	0	21.40	21.35	21.40	21.40	21.40	17,000	363,800	21.400	11.22	11.19	11.22	11.22	11.22	32,429	11.218	-0.47%
2013-12-31	0	21.50	21.40	21.60	21.50	21.50	2,000	43,000	21.500	11.27	11.22	11.32	11.27	11.27	3,815	11.271	0.00%
2013-12-30	0	21.50	21.40	21.65	21.50	21.70	16,000	345,100	21.569	11.27	11.22	11.35	11.27	11.38	30,522	11.307	-1.38%
2013-12-27	0	21.80	21.75	21.80	21.80	21.80	3,000	65,400	21.800	11.43	11.40	11.43	11.43	11.43	5,723	11.428	0.69%
2013-12-24	0	21.65	21.65	21.80	21.65	21.65	2,000	43,300	21.650	11.35	11.35	11.43	11.35	11.35	3,815	11.349	0.00%
2013-12-23	0	21.65	21.50	21.85	21.65	21.85	14,000	304,850	21.775	11.35	11.27	11.45	11.35	11.45	26,706	11.415	-1.14%
2013-12-20	0	21.90	21.70	21.95	21.65	22.00	18,000	393,650	21.869	11.48	11.38	11.51	11.35	11.53	34,337	11.464	-0.45%
2013-12-19	0	22.00	21.50	22.00	21.60	22.65	50,000	1,127,350	22.547	11.53	11.27	11.53	11.32	11.87	95,380	11.820	2.80%
2013-12-18	0	21.40	21.30	21.45	21.40	21.50	5,000	107,150	21.430	11.22	11.17	11.24	11.22	11.27	9,538	11.234	0.23%
2013-12-17	0	21.35	21.35	21.40	21.30	21.70	8,000	171,450	21.431	11.19	11.19	11.22	11.17	11.38	15,261	11.235	-0.23%
2013-12-16	0	21.40	21.45	21.60	21.35	21.35	2,000	42,700	21.350	11.22	11.24	11.32	11.19	11.19	3,815	11.192	0.00%
2013-12-13	0	21.40	21.40	21.60	21.40	21.60	7,000	151,000	21.571	11.22	11.22	11.32	11.22	11.32	13,353	11.308	-0.23%
2013-12-12	0	21.45	21.45	21.55	21.35	21.40	6,000	128,300	21.383	11.24	11.24	11.30	11.19	11.22	11,446	11.210	-1.15%
2013-12-11	0	21.70	21.65	21.70	21.70	21.80	24,041	522,881	21.750	11.38	11.35	11.38	11.38	11.43	45,861	11.402	-0.69%
2013-12-10	0	21.85	21.80	21.85	21.85	21.90	5,030	109,957	21.860	11.45	11.43	11.45	11.45	11.48	9,595	11.460	0.00%
2013-12-09	0	21.85	21.80	21.90	21.85	21.90	19,000	415,550	21.871	11.45	11.43	11.48	11.45	11.48	36,244	11.465	0.00%
2013-12-06	0	21.85	21.85	21.95	21.85	22.10	13,028	286,063	21.958	11.45	11.45	11.51	11.45	11.59	24,852	11.511	-0.46%
2013-12-05	0	21.95	21.95	22.05	21.95	22.00	18,000	395,800	21.989	11.51	11.51	11.56	11.51	11.53	34,337	11.527	0.00%
2013-12-04	0	21.95	21.95	22.10	21.95	22.15	23,000	507,100	22.048	11.51	11.51	11.59	11.51	11.61	43,875	11.558	-0.90%
2013-12-03	0	22.15	22.15	22.20	22.15	22.15	4,000	88,600	22.150	11.61	11.61	11.64	11.61	11.61	7,630	11.611	-0.23%
2013-12-02	0	22.20	22.20	22.35	22.10	22.40	16,000	356,200	22.263	11.64	11.64	11.72	11.59	11.74	30,522	11.670	-0.22%
2013-11-29	0	22.25	22.10	22.25	22.25	22.25	5,000	111,250	22.250	11.66	11.59	11.66	11.66	11.66	9,538	11.664	0.00%
2013-11-28	0	22.25	22.15	22.25	22.25	22.25	8,000	178,000	22.250	11.66	11.61	11.66	11.66	11.66	15,261	11.664	0.00%
2013-11-27	0	22.25	22.25	22.30	22.25	22.25	2,000	44,500	22.250	11.66	11.66	11.69	11.66	11.66	3,815	11.664	0.00%
2013-11-26	0	22.25	22.20	22.25	22.20	22.50	17,000	377,800	22.224	11.66	11.64	11.66	11.64	11.79	32,429	11.650	0.45%
2013-11-25	0	22.15	22.10	22.15	22.10	22.15	12,000	265,500	22.125	11.61	11.59	11.61	11.59	11.61	22,891	11.598	0.45%
2013-11-22	0	22.05	22.05	22.20	22.00	22.25	13,000	287,800	22.138	11.56	11.56	11.64	11.53	11.66	24,799	11.605	-0.68%
2013-11-21	0	22.20	22.20	22.35	22.10	22.20	14,000	310,100	22.150	11.64	11.64	11.72	11.59	11.64	26,706	11.611	-0.22%
2013-11-20	0	22.25	22.25	22.45	22.25	22.25	12,000	267,000	22.250	11.66	11.66	11.77	11.66	11.66	22,891	11.664	0.00%
2013-11-19	0	22.25	22.20	22.40	22.25	22.25	2,000	44,500	22.250	11.66	11.64	11.74	11.66	11.66	3,815	11.664	-0.67%
2013-11-18	0	22.40	22.35	22.50	22.35	22.55	26,000	582,200	22.392	11.74	11.72	11.79	11.72	11.82	49,598	11.738	0.22%
2013-11-15	0	22.35	22.35	22.50	22.25	22.50	26,000	580,550	22.329	11.72	11.72	11.79	11.66	11.79	49,598	11.705	-0.67%
2013-11-14	0	22.50	22.30	22.50	22.40	22.50	8,000	179,500	22.438	11.79	11.69	11.79	11.74	11.79	15,261	11.762	0.00%
2013-11-13	0	22.50	22.10	22.50	22.00	22.50	15,000	333,300	22.220	11.79	11.59	11.79	11.53	11.79	28,614	11.648	-0.44%
2013-11-12	0	22.60	22.30	22.60	22.65	22.65	22,000	498,300	22.650	11.85	11.69	11.85	11.87	11.87	41,967	11.874	1.12%
2013-11-11	0	22.35	22.35	22.40	22.30	22.40	18,000	402,050	22.336	11.72	11.72	11.74	11.69	11.74	34,337	11.709	-0.45%
2013-11-08	0	22.45	22.35	22.45	22.30	22.50	16,000	359,500	22.469	11.77	11.72	11.77	11.69	11.79	30,522	11.779	-0.66%
2013-11-07	0	22.60	22.50	22.60	22.60	22.60	15,000	339,000	22.600	11.85	11.79	11.85	11.85	11.85	28,614	11.847	-0.88%
2013-11-06	0	22.80	22.60	22.80	22.70	22.90	60,000	1,365,300	22.755	11.95	11.85	11.95	11.90	12.00	114,456	11.929	0.88%
2013-11-05	0	22.60	22.60	22.80	22.60	22.80	34,000	770,400	22.659	11.85	11.85	11.95	11.85	11.95	64,858	11.878	-1.31%
2013-11-04	0	22.90	22.65	22.90	22.20	23.00	29,000	652,300	22.493	12.00	11.87	12.00	11.64	12.06	55,320	11.791	2.46%
2013-11-01	0	22.35	22.35	22.55	22.30	22.30	4,000	89,200	22.300	11.72	11.72	11.82	11.69	11.69	7,630	11.690	0.22%
2013-10-31	0	22.30	22.30	22.45	22.30	22.40	29,000	647,000	22.310	11.69	11.69	11.77	11.69	11.74	55,320	11.696	-0.22%
2013-10-30	0	22.35	22.30	22.35	22.35	22.35	19,000	424,650	22.350	11.72	11.69	11.72	11.72	11.72	36,244	11.716	0.22%
2013-10-29	0	22.30	22.30	22.35	22.10	22.40	6,000	133,600	22.267	11.69	11.69	11.72	11.59	11.74	11,446	11.673	0.00%
2013-10-28	0	22.30	22.15	22.30	22.05	22.30	17,000	376,100	22.124	11.69	11.61	11.69	11.56	11.69	32,429	11.598	0.22%
2013-10-25	0	22.25	22.25	22.50	22.25	22.25	1,000	22,250	22.250	11.66	11.66	11.79	11.66	11.66	1,908	11.664	-0.22%
2013-10-24	0	22.30	22.20	22.40	22.30	22.50	15,000	336,250	22.417	11.69	11.64	11.74	11.69	11.79	28,614	11.751	-0.67%
2013-10-23	0	22.45	22.30	22.45	22.30	22.50	16,000	357,800	22.363	11.77	11.69	11.77	11.69	11.79	30,522	11.723	0.45%
2013-10-22	0	22.35	22.35	22.60	22.00	22.35	72,000	1,600,150	22.224	11.72	11.72	11.85	11.53	11.72	137,347	11.650	-1.54%
2013-10-21	0	22.70	22.45	22.70	22.60	22.70	13,000	294,400	22.646	11.90	11.77	11.90	11.85	11.90	24,799	11.872	0.89%
2013-10-18	0	22.50	22.45	22.50	22.50	22.60	8,000	180,300	22.538	11.79	11.77	11.79	11.79	11.85	15,261	11.815	0.67%
2013-10-17	0	22.35	22.35	22.65	-	-	0	0	-	11.72	11.72	11.87	-	-	0	-	0.00%
2013-10-16	0	22.35	22.35	22.45	22.35	22.50	11,000	246,300	22.391	11.72	11.72	11.77	11.72	11.79	20,984	11.738	-0.89%
2013-10-15	0	22.55	22.50	22.55	22.50	22.80	23,000	519,950	22.607	11.82	11.79	11.82	11.79	11.95	43,875	11.851	-0.22%
2013-10-11	0	22.60	22.60	22.70	-	-	0	0	-	11.85	11.85	11.90	-	-	0	-	0.44%
2013-10-10	0	22.50	22.50	22.65	22.50	22.60	6,000	135,100	22.517	11.79	11.79	11.87	11.79	11.85	11,446	11.804	-0.66%
2013-10-09	0	22.65	22.60	22.75	22.65	22.75	17,000	385,650	22.685	11.87	11.85	11.93	11.87	11.93	32,429	11.892	-0.44%
2013-10-08	0	22.75	22.65	22.75	22.65	22.75	10,000	226,700	22.670	11.93	11.87	11.93	11.87	11.93	19,076	11.884	0.44%
2013-10-07	0	22.65	22.65	22.80	22.60	22.80	10,000	226,700	22.670	11.87	11.87	11.95	11.85	11.95	19,076	11.884	-0.44%
2013-10-04	0	22.75	22.75	22.90	22.55	23.00	44,000	1,006,700	22.880	11.93	11.93	12.00	11.82	12.06	83,934	11.994	0.04%
2013-10-03	0	23.05	23.05	23.10	23.00	23.10	116,000	2,668,250	23.002	11.92	11.92	11.95	11.89	11.95	224,298	11.896	0.44%
2013-10-02	0	22.95	22.95	23.00	22.95	23.40	60,000	1,380,250	23.004	11.87	11.87	11.89	11.87	12.10	116,016	11.897	0.00%
2013-09-30	0	22.95	22.65	23.40	-	-	0	0	-	11.87	11.71	12.10	-	-	0	-	0.00%
2013-09-27	0	22.95	22.95	23.35	-	-	0	0	-	11.87	11.87	12.08	-	-	0	-	0.22%
2013-09-26	0	22.90	22.90	23.15	22.90	23.15	44,000	1,011,350	22.985	11.84	11.84	11.97	11.84	11.97	85,079	11.887	-0.43%
2013-09-25	0	23.00	22.75	23.10	22.85	23.00	8,000	183,250	22.906	11.89	11.77	11.95	11.82	11.89	15,469	11.846	0.66%
2013-09-24	0	22.85	22.80	23.00	22.85	23.00	3,000	68,750	22.917	11.82	11.79	11.89	11.82	11.89	5,801	11.852	0.22%
2013-09-23	0	22.80	22.65	23.30	22.80	23.30	40,000	931,500	23.288	11.79	11.71	12.05	11.79	12.05	77,344	12.044	0.00%
2013-09-19	0	22.80	22.80	22.90	22.70	22.90	68,514	1,561,116	22.785	11.79	11.79	11.84	11.74	11.84	132,479	11.784	0.66%
2013-09-18	0	22.65	22.60	22.70	22.55	22.70	20,000	453,250	22.663	11.71	11.69	11.74	11.66	11.74	38,672	11.720	0.67%
2013-09-17	0	22.50	22.40	22.50	22.40	22.50	22,000	494,100	22.459	11.64	11.58	11.64	11.58	11.64	42,539	11.615	0.45%
2013-09-16	0	22.40	22.40	22.55	22.35	22.70	17,020	383,644	22.541	11.58	11.58	11.66	11.56	11.74	32,910	11.657	0.45%
2013-09-13	0	22.30	22.25	22.70	22.25	22.50	18,000	401,950	22.331	11.53	11.51	11.74	11.51	11.64	34,805	11.549	-0.45%
2013-09-12	0	22.40	22.35	22.80	22.30	22.40	13,000	290,250	22.327	11.58	11.56	11.79	11.53	11.58	25,137	11.547	0.22%
2013-09-11	0	22.35	22.25	22.45	22.35	22.35	5,000	111,750	22.350	11.56	11.51	11.61	11.56	11.56	9,668	11.559	-0.67%
2013-09-10	0	22.50	22.35	22.50	22.50	22.60	27,000	608,900	22.552	11.64	11.56	11.64	11.64	11.69	52,207	11.663	-0.88%
2013-09-09	0	22.70	22.40	22.90	22.40	22.90	9,000	204,900	22.767	11.74	11.58	11.84	11.58	11.84	17,402	11.774	1.34%
2013-09-06	0	22.40	22.40	22.95	22.40	23.00	10,000	227,400	22.740	11.58	11.58	11.87	11.58	11.89	19,336	11.760	-1.32%
2013-09-05	0	22.70	22.40	22.80	22.70	22.70	1,508	33,774	22.397	11.74	11.58	11.79	11.74	11.74	2,916	11.583	-0.87%
2013-09-04	0	22.90	22.40	22.90	22.50	22.90	209,524	4,743,623	22.640	11.84	11.58	11.84	11.64	11.84	405,136	11.709	3.15%
2013-09-03	0	22.20	22.00	22.30	22.00	22.20	15,000	330,500	22.033	11.48	11.38	11.53	11.38	11.48	29,004	11.395	0.91%
2013-09-02	0	22.00	21.90	22.00	21.90	22.00	249,529	5,474,482	21.939	11.38	11.33	11.38	11.33	11.38	482,490	11.346	0.00%
2013-08-30	0	22.00	21.90	22.00	22.00	22.00	28,531	627,257	21.985	11.38	11.33	11.38	11.38	11.38	55,168	11.370	0.46%
2013-08-29	0	21.90	21.90	22.05	21.70	22.05	67,000	1,459,650	21.786	11.33	11.33	11.40	11.22	11.40	129,551	11.267	0.00%
2013-08-28	0	21.90	21.85	22.00	21.85	23.00	265,000	5,823,400	21.975	11.33	11.30	11.38	11.30	11.89	512,405	11.365	-5.60%
2013-08-27	0	23.20	23.10	23.55	23.20	23.55	23,000	535,350	23.276	12.00	11.95	12.18	12.00	12.18	44,473	12.038	-1.28%
2013-08-26	0	23.50	23.30	23.50	23.30	23.50	33,000	772,300	23.403	12.15	12.05	12.15	12.05	12.15	63,809	12.103	0.86%
2013-08-23	0	23.30	23.00	23.30	23.30	23.60	41,000	960,250	23.421	12.05	11.89	12.05	12.05	12.21	79,278	12.112	-0.85%
2013-08-22	0	23.50	23.45	23.60	23.50	23.60	21,000	494,000	23.524	12.15	12.13	12.21	12.15	12.21	40,606	12.166	-0.42%
2013-08-21	0	23.60	23.20	23.60	-	-	0	0	-	12.21	12.00	12.21	-	-	0	-	0.00%
2013-08-20	0	23.60	23.60	23.75	23.60	24.30	51,483	1,218,293	23.664	12.21	12.21	12.28	12.21	12.57	99,548	12.238	-2.07%
2013-08-19	0	24.10	24.10	24.20	24.00	24.00	1,000	24,000	24.000	12.46	12.46	12.52	12.41	12.41	1,934	12.412	-0.21%
2013-08-16	0	24.15	23.95	24.20	23.80	24.15	40,200	964,940	24.003	12.49	12.39	12.52	12.31	12.49	77,731	12.414	0.00%
2013-08-15	0	24.15	24.05	24.20	24.15	24.15	2,000	48,300	24.150	12.49	12.44	12.52	12.49	12.49	3,867	12.490	-0.21%
2013-08-13	0	24.20	24.00	24.20	23.80	24.55	48,000	1,148,050	23.918	12.52	12.41	12.52	12.31	12.70	92,813	12.370	0.83%
2013-08-12	0	24.00	23.80	24.00	23.95	24.00	26,000	621,900	23.919	12.41	12.31	12.41	12.39	12.41	50,274	12.370	1.69%
2013-08-09	0	23.60	23.45	23.75	23.60	23.75	22,000	520,800	23.673	12.21	12.13	12.28	12.21	12.28	42,539	12.243	-0.63%
2013-08-08	0	23.75	23.75	24.30	23.60	24.30	9,000	214,000	23.778	12.28	12.28	12.57	12.21	12.57	17,402	12.297	-2.26%
2013-08-07	0	24.30	24.00	24.30	23.80	24.40	11,000	264,700	24.064	12.57	12.41	12.57	12.31	12.62	21,270	12.445	1.67%
2013-08-06	0	23.90	23.75	24.00	23.90	24.00	2,000	47,900	23.950	12.36	12.28	12.41	12.36	12.41	3,867	12.386	-0.42%
2013-08-05	0	24.00	24.00	24.10	24.00	24.00	38,000	912,000	24.000	12.41	12.41	12.46	12.41	12.41	73,477	12.412	1.27%
2013-08-02	0	23.70	23.70	23.90	23.60	23.80	26,000	616,450	23.710	12.26	12.26	12.36	12.21	12.31	50,274	12.262	-0.42%
2013-08-01	0	23.80	23.80	23.95	23.75	23.80	41,000	974,900	23.778	12.31	12.31	12.39	12.28	12.31	79,278	12.297	1.28%
2013-07-31	0	23.50	23.50	23.70	23.45	23.50	4,000	93,900	23.475	12.15	12.15	12.26	12.13	12.15	7,734	12.141	0.86%
2013-07-30	0	23.30	23.30	23.60	23.20	23.30	16,000	372,200	23.263	12.05	12.05	12.21	12.00	12.05	30,938	12.031	0.87%
2013-07-29	0	23.10	22.90	23.15	22.90	23.20	18,000	413,550	22.975	11.95	11.84	11.97	11.84	12.00	34,805	11.882	0.43%
2013-07-26	0	23.00	22.90	23.65	22.90	23.00	55,000	1,260,700	22.922	11.89	11.84	12.23	11.84	11.89	106,348	11.854	0.88%
2013-07-25	0	22.80	22.80	23.60	22.80	22.90	11,000	251,800	22.891	11.79	11.79	12.21	11.79	11.84	21,270	11.838	0.00%
2013-07-24	0	22.80	22.80	23.50	-	-	0	0	-	11.79	11.79	12.15	-	-	0	-	0.00%
2013-07-23	0	22.80	22.70	23.35	-	-	0	0	-	11.79	11.74	12.08	-	-	0	-	0.00%
2013-07-22	0	22.80	22.70	23.00	-	-	0	0	-	11.79	11.74	11.89	-	-	0	-	0.00%
2013-07-19	0	22.80	22.80	22.95	22.80	22.90	9,000	206,000	22.889	11.79	11.79	11.87	11.79	11.84	17,402	11.837	0.00%
2013-07-18	0	22.80	22.70	22.95	22.70	22.80	7,000	159,400	22.771	11.79	11.74	11.87	11.74	11.79	13,535	11.777	0.00%
2013-07-17	0	22.80	22.60	22.80	22.60	22.80	45,000	1,017,450	22.610	11.79	11.69	11.79	11.69	11.79	87,012	11.693	-0.87%
2013-07-16	0	23.00	22.70	23.00	22.50	23.00	6,000	136,000	22.667	11.89	11.74	11.89	11.64	11.89	11,602	11.723	1.77%
2013-07-15	0	22.60	22.55	22.75	22.60	22.60	3,000	67,800	22.600	11.69	11.66	11.77	11.69	11.69	5,801	11.688	0.22%
2013-07-12	0	22.55	22.40	22.60	22.40	22.55	9,000	201,750	22.417	11.66	11.58	11.69	11.58	11.66	17,402	11.593	0.22%
2013-07-11	0	22.50	22.30	22.60	22.00	22.50	11,000	244,000	22.182	11.64	11.53	11.69	11.38	11.64	21,270	11.472	2.27%
2013-07-10	0	22.00	22.00	22.20	22.00	22.20	48,000	1,059,300	22.069	11.38	11.38	11.48	11.38	11.48	92,813	11.413	0.00%
2013-07-09	0	22.00	21.80	22.00	21.30	22.50	42,000	917,450	21.844	11.38	11.27	11.38	11.02	11.64	81,211	11.297	3.77%
2013-07-08	0	21.20	21.20	21.50	21.20	21.20	6,000	128,400	21.400	10.96	10.96	11.12	10.96	10.96	11,602	11.067	-1.40%
2013-07-05	0	21.50	21.30	21.75	21.50	21.50	12,000	258,000	21.500	11.12	11.02	11.25	11.12	11.12	23,203	11.119	1.90%
2013-07-04	0	21.10	21.10	21.40	21.00	21.45	48,000	1,020,900	21.269	10.91	10.91	11.07	10.86	11.09	92,813	11.000	0.72%
2013-07-03	0	20.95	20.85	21.10	20.95	21.00	21,000	440,950	20.998	10.83	10.78	10.91	10.83	10.86	40,606	10.859	-0.71%
2013-07-02	0	21.10	21.10	21.30	21.10	21.35	33,848	718,077	21.215	10.91	10.91	11.02	10.91	11.04	65,449	10.972	-1.40%
2013-06-28	0	21.40	21.40	21.55	21.35	21.35	1,000	21,350	21.350	11.07	11.07	11.14	11.04	11.04	1,934	11.042	-0.70%
2013-06-27	0	21.55	21.25	21.60	21.20	21.55	37,000	792,500	21.419	11.14	10.99	11.17	10.96	11.14	71,543	11.077	0.70%
2013-06-26	0	21.40	21.20	21.60	21.00	21.40	24,000	510,000	21.250	11.07	10.96	11.17	10.86	11.07	46,406	10.990	2.39%
2013-06-25	0	20.90	20.75	21.20	20.70	20.90	18,000	373,600	20.756	10.81	10.73	10.96	10.71	10.81	34,805	10.734	-0.95%
2013-06-24	0	21.10	20.75	21.10	20.85	21.20	47,005	989,806	21.057	10.91	10.73	10.91	10.78	10.96	90,889	10.890	-0.47%
2013-06-21	0	21.20	21.20	21.45	21.05	21.20	21,560	455,204	21.113	10.96	10.96	11.09	10.89	10.96	41,688	10.919	-1.40%
2013-06-20	0	21.50	21.40	21.50	21.50	21.60	42,000	904,950	21.546	11.12	11.07	11.12	11.12	11.17	81,211	11.143	-0.92%
2013-06-19	0	21.70	21.65	22.00	21.70	21.85	3,000	65,400	21.800	11.22	11.20	11.38	11.22	11.30	5,801	11.274	-0.69%
2013-06-18	0	21.85	21.85	22.20	21.80	22.00	32,000	703,350	21.980	11.30	11.30	11.48	11.27	11.38	61,875	11.367	-0.68%
2013-06-17	0	22.00	22.00	22.10	21.60	22.20	21,000	462,350	22.017	11.38	11.38	11.43	11.17	11.48	40,606	11.386	1.38%
2013-06-14	0	21.70	21.70	21.90	21.70	22.75	54,000	1,179,850	21.849	11.22	11.22	11.33	11.22	11.77	104,415	11.300	-0.23%
2013-06-13	0	21.75	21.75	21.80	21.70	22.50	64,000	1,401,150	21.893	11.25	11.25	11.27	11.22	11.64	123,751	11.322	-3.76%
2013-06-11	0	22.60	22.50	22.60	22.65	22.65	6,000	135,900	22.650	11.69	11.64	11.69	11.71	11.71	11,602	11.714	0.00%
2013-06-10	0	22.60	22.60	23.10	22.60	22.90	58,000	1,324,300	22.833	11.69	11.69	11.95	11.69	11.84	112,149	11.808	-2.16%
2013-06-07	0	23.10	23.00	23.25	23.00	23.30	13,000	300,600	23.123	11.95	11.89	12.02	11.89	12.05	25,137	11.959	-0.69%
2013-06-06	0	24.00	24.00	24.25	23.90	24.20	10,000	239,650	23.965	12.03	12.03	12.15	11.98	12.13	19,951	12.012	-1.23%
2013-06-05	0	24.30	24.20	24.35	24.10	24.30	12,000	290,300	24.192	12.18	12.13	12.20	12.08	12.18	23,941	12.125	-0.41%
2013-06-04	0	24.40	24.40	24.45	24.20	24.30	29,000	703,400	24.255	12.23	12.23	12.25	12.13	12.18	57,858	12.157	-0.41%
2013-06-03	0	24.50	24.40	24.80	24.35	24.50	9,000	219,650	24.406	12.28	12.23	12.43	12.20	12.28	17,956	12.233	0.00%
2013-05-31	0	24.50	24.30	24.50	24.00	24.50	34,000	828,350	24.363	12.28	12.18	12.28	12.03	12.28	67,834	12.211	0.00%
2013-05-30	0	24.50	24.45	24.50	24.20	24.50	31,000	757,350	24.431	12.28	12.25	12.28	12.13	12.28	61,849	12.245	-0.81%
2013-05-29	0	24.70	24.60	24.75	24.70	24.80	5,000	123,800	24.760	12.38	12.33	12.41	12.38	12.43	9,976	12.410	-1.00%
2013-05-28	0	24.95	24.80	25.05	-	-	0	0	-	12.51	12.43	12.56	-	-	0	-	0.00%
2013-05-27	0	24.95	24.95	25.05	24.70	25.15	5,000	124,700	24.940	12.51	12.51	12.56	12.38	12.61	9,976	12.501	-0.80%
2013-05-24	0	25.15	25.15	25.20	24.85	25.25	3,000	75,350	25.117	12.61	12.61	12.63	12.46	12.66	5,985	12.589	-0.40%
2013-05-23	0	25.25	25.00	25.30	24.65	25.25	14,534	363,403	25.004	12.66	12.53	12.68	12.36	12.66	28,997	12.532	0.00%
2013-05-22	0	25.25	24.95	25.25	25.20	25.25	4,000	100,900	25.225	12.66	12.51	12.66	12.63	12.66	7,980	12.643	0.40%
2013-05-21	0	25.15	25.05	25.15	25.05	25.25	66,500	1,672,475	25.150	12.61	12.56	12.61	12.56	12.66	132,675	12.606	0.00%
2013-05-20	0	25.15	25.05	25.15	25.00	25.25	39,000	981,800	25.174	12.61	12.56	12.61	12.53	12.66	77,810	12.618	1.21%
2013-05-16	0	24.85	24.75	24.90	24.50	24.85	9,000	222,300	24.700	12.46	12.41	12.48	12.28	12.46	17,956	12.380	0.61%
2013-05-15	0	24.70	24.50	24.70	24.50	24.70	14,000	344,950	24.639	12.38	12.28	12.38	12.28	12.38	27,932	12.350	0.00%
2013-05-14	0	24.70	24.70	24.90	24.50	24.70	55,000	1,349,200	24.531	12.38	12.38	12.48	12.28	12.38	109,732	12.295	0.00%
2013-05-13	0	24.70	24.65	24.80	24.60	25.20	17,000	421,200	24.776	12.38	12.36	12.43	12.33	12.63	33,917	12.419	-1.59%
2013-05-10	0	25.10	24.90	25.15	24.80	25.20	42,000	1,049,700	24.993	12.58	12.48	12.61	12.43	12.63	83,795	12.527	0.40%
2013-05-09	0	25.00	24.85	25.00	25.00	25.00	3,000	75,000	25.000	12.53	12.46	12.53	12.53	12.53	5,985	12.531	-0.40%
2013-05-08	0	25.10	24.90	25.10	24.90	25.10	6,000	149,600	24.933	12.58	12.48	12.58	12.48	12.58	11,971	12.497	0.80%
2013-05-07	0	24.90	24.80	24.95	24.75	24.90	5,000	124,100	24.820	12.48	12.43	12.51	12.41	12.48	9,976	12.440	0.61%
2013-05-06	0	24.75	24.75	24.80	24.65	24.75	6,000	148,150	24.692	12.41	12.41	12.43	12.36	12.41	11,971	12.376	0.41%
2013-05-03	0	24.65	24.65	24.80	24.20	24.65	78,400	1,916,330	24.443	12.36	12.36	12.43	12.13	12.36	156,417	12.251	1.86%
2013-05-02	0	24.20	24.10	24.20	24.20	24.25	45,000	1,089,550	24.212	12.13	12.08	12.13	12.13	12.15	89,780	12.136	0.00%
2013-04-30	0	24.20	24.15	24.20	24.10	24.30	49,000	1,183,700	24.157	12.13	12.10	12.13	12.08	12.18	97,761	12.108	0.00%
2013-04-29	0	24.20	24.05	24.20	24.05	24.50	405,000	9,770,700	24.125	12.13	12.05	12.13	12.05	12.28	808,023	12.092	-0.82%
2013-04-26	0	24.40	24.40	24.45	24.15	24.20	10,000	241,700	24.170	12.23	12.23	12.25	12.10	12.13	19,951	12.115	0.41%
2013-04-25	0	24.30	24.15	24.30	24.10	24.30	24,000	580,500	24.188	12.18	12.10	12.18	12.08	12.18	47,883	12.123	-0.21%
2013-04-24	0	24.35	24.25	24.35	24.05	24.45	27,500	666,475	24.235	12.20	12.15	12.20	12.05	12.25	54,866	12.147	0.00%
2013-04-23	0	24.35	24.00	24.45	23.95	24.35	3,000	72,250	24.083	12.20	12.03	12.25	12.00	12.20	5,985	12.071	0.00%
2013-04-22	0	24.35	24.30	24.45	24.30	24.35	16,000	388,850	24.303	12.20	12.18	12.25	12.18	12.20	31,922	12.181	0.21%
2013-04-19	0	24.30	24.25	24.35	24.20	24.30	135,000	3,273,550	24.249	12.18	12.15	12.20	12.13	12.18	269,341	12.154	0.41%
2013-04-18	0	24.20	24.20	24.25	24.00	24.25	42,000	1,014,250	24.149	12.13	12.13	12.15	12.03	12.15	83,795	12.104	-0.21%
2013-04-17	0	24.25	24.20	24.25	24.20	24.30	11,000	266,550	24.232	12.15	12.13	12.15	12.13	12.18	21,946	12.146	0.00%
2013-04-16	0	24.25	24.25	24.30	24.15	24.25	24,000	581,600	24.233	12.15	12.15	12.18	12.10	12.15	47,883	12.146	-0.41%
2013-04-15	0	24.35	24.35	24.50	24.30	24.55	14,000	341,600	24.400	12.20	12.20	12.28	12.18	12.31	27,932	12.230	-1.22%
2013-04-12	0	24.65	24.60	24.65	24.60	24.75	32,000	787,400	24.606	12.36	12.33	12.36	12.33	12.41	63,844	12.333	0.20%
2013-04-11	0	24.60	24.55	24.65	24.60	24.75	32,000	788,050	24.627	12.33	12.31	12.36	12.33	12.41	63,844	12.343	-0.20%
2013-04-10	0	24.65	24.55	24.65	24.50	24.65	56,000	1,378,950	24.624	12.36	12.31	12.36	12.28	12.36	111,727	12.342	-0.40%
2013-04-09	0	24.75	24.65	24.75	24.60	24.75	25,000	617,900	24.716	12.41	12.36	12.41	12.33	12.41	49,878	12.388	0.00%
2013-04-08	0	24.75	24.75	24.80	24.20	24.75	63,000	1,548,900	24.586	12.41	12.41	12.43	12.13	12.41	125,692	12.323	-1.00%
2013-04-05	0	25.00	24.80	25.00	24.50	25.10	33,000	823,600	24.958	12.53	12.43	12.53	12.28	12.58	65,839	12.509	-1.38%
2013-04-03	0	25.35	25.30	25.35	25.25	25.40	9,000	228,050	25.339	12.71	12.68	12.71	12.66	12.73	17,956	12.700	-1.74%
2013-04-02	0	25.80	25.30	25.80	25.80	25.90	6,000	155,100	25.850	12.93	12.68	12.93	12.93	12.98	11,971	12.957	1.98%
2013-03-28	0	25.30	25.10	25.30	24.80	26.00	92,000	2,331,450	25.342	12.68	12.58	12.68	12.43	13.03	183,551	12.702	-0.59%
2013-03-27	0	25.45	25.35	25.50	25.35	25.45	19,000	482,900	25.416	12.76	12.71	12.78	12.71	12.76	37,907	12.739	2.21%
2013-03-26	0	24.90	24.90	24.95	24.20	24.80	20,000	490,650	24.533	12.48	12.48	12.51	12.13	12.43	39,902	12.296	0.40%
2013-03-25	0	24.80	24.60	24.85	24.75	24.80	3,000	74,300	24.767	12.43	12.33	12.46	12.41	12.43	5,985	12.414	1.22%
2013-03-22	0	24.50	24.50	24.60	24.20	24.50	8,000	195,100	24.388	12.28	12.28	12.33	12.13	12.28	15,961	12.224	0.00%
2013-03-21	0	24.50	24.15	24.70	-	-	0	0	-	12.28	12.10	12.38	-	-	0	-	0.00%
2013-03-20	0	24.50	24.15	24.50	-	-	0	0	-	12.28	12.10	12.28	-	-	0	-	0.00%
2013-03-19	0	24.50	24.40	24.55	23.50	24.50	24,000	577,850	24.077	12.28	12.23	12.31	11.78	12.28	47,883	12.068	0.00%
2013-03-18	0	24.50	24.40	24.60	23.60	24.50	20,000	479,250	23.963	12.28	12.23	12.33	11.83	12.28	39,902	12.011	0.41%
2013-03-15	0	24.40	24.20	24.45	24.20	24.50	5,000	121,950	24.390	12.23	12.13	12.25	12.13	12.28	9,976	12.225	-0.41%
2013-03-14	0	24.50	24.10	24.80	23.80	24.70	132,000	3,158,650	23.929	12.28	12.08	12.43	11.93	12.38	263,356	11.994	-1.01%
2013-03-13	0	24.75	24.60	24.80	24.40	24.75	156,000	3,854,300	24.707	12.41	12.33	12.43	12.23	12.41	311,239	12.384	0.41%
2013-03-12	0	24.65	24.65	24.75	24.55	24.60	2,000	49,150	24.575	12.36	12.36	12.41	12.31	12.33	3,990	12.318	0.20%
2013-03-11	0	24.60	24.50	24.80	24.50	24.65	7,000	171,900	24.557	12.33	12.28	12.43	12.28	12.36	13,966	12.309	0.00%
2013-03-08	0	24.60	24.60	24.75	24.55	24.55	3,000	73,650	24.550	12.33	12.33	12.41	12.31	12.31	5,985	12.305	0.00%
2013-03-07	0	24.60	24.30	24.60	24.50	24.60	5,000	122,650	24.530	12.33	12.18	12.33	12.28	12.33	9,976	12.295	0.41%
2013-03-06	0	24.50	24.50	24.60	-	-	0	0	-	12.28	12.28	12.33	-	-	0	-	0.00%
2013-03-05	0	24.50	24.50	24.60	24.50	24.60	4,000	98,200	24.550	12.28	12.28	12.33	12.28	12.33	7,980	12.305	-0.20%
2013-03-04	0	24.55	24.55	24.60	24.00	24.60	38,000	924,050	24.317	12.31	12.31	12.33	12.03	12.33	75,815	12.188	0.61%
2013-03-01	0	24.40	24.20	24.40	24.40	24.40	1,000	24,400	24.400	12.23	12.13	12.23	12.23	12.23	1,995	12.230	-0.20%
2013-02-28	0	24.45	24.35	24.45	24.15	24.45	25,000	606,250	24.250	12.25	12.20	12.25	12.10	12.25	49,878	12.155	1.24%
2013-02-27	0	24.15	24.15	24.20	24.00	24.25	16,000	384,250	24.016	12.10	12.10	12.13	12.03	12.15	31,922	12.037	0.21%
2013-02-26	0	24.10	24.10	24.20	23.80	24.10	39,000	931,650	23.888	12.08	12.08	12.13	11.93	12.08	77,810	11.973	0.42%
2013-02-25	0	24.00	23.90	24.00	23.70	24.20	42,000	1,001,850	23.854	12.03	11.98	12.03	11.88	12.13	83,795	11.956	0.00%
2013-02-22	0	24.00	23.90	24.30	23.90	24.00	14,000	335,000	23.929	12.03	11.98	12.18	11.98	12.03	27,932	11.994	0.42%
2013-02-21	0	23.90	23.90	24.10	23.75	24.00	28,000	668,200	23.864	11.98	11.98	12.08	11.90	12.03	55,863	11.961	-0.83%
2013-02-20	0	24.10	24.05	24.30	24.00	24.70	30,000	723,750	24.125	12.08	12.05	12.18	12.03	12.38	59,854	12.092	-0.41%
2013-02-19	0	24.20	24.10	24.35	24.10	24.20	7,000	168,900	24.129	12.13	12.08	12.20	12.08	12.13	13,966	12.094	-0.21%
2013-02-18	0	24.25	24.20	24.30	24.10	24.25	24,000	580,400	24.183	12.15	12.13	12.18	12.08	12.15	47,883	12.121	0.62%
2013-02-15	0	24.10	23.95	24.10	23.60	24.15	116,000	2,770,350	23.882	12.08	12.00	12.08	11.83	12.10	231,434	11.970	-0.21%
2013-02-14	0	24.15	24.15	24.30	24.00	24.30	33,000	795,900	24.118	12.10	12.10	12.18	12.03	12.18	65,839	12.089	0.62%
2013-02-08	0	24.00	24.00	24.10	23.95	24.00	30,000	719,900	23.997	12.03	12.03	12.08	12.00	12.03	59,854	12.028	0.00%
2013-02-07	0	24.00	24.00	24.20	23.95	24.25	23,000	552,200	24.009	12.03	12.03	12.13	12.00	12.15	45,888	12.034	-0.41%
2013-02-06	0	24.10	24.10	24.25	24.10	24.10	10,000	241,000	24.100	12.08	12.08	12.15	12.08	12.08	19,951	12.079	0.42%
2013-02-05	0	24.00	24.00	24.25	24.00	24.00	13,000	312,000	24.000	12.03	12.03	12.15	12.03	12.03	25,937	12.029	-1.03%
2013-02-04	0	24.25	24.10	24.25	24.00	24.40	34,000	821,150	24.151	12.15	12.08	12.15	12.03	12.23	67,834	12.105	1.46%
2013-02-01	0	23.90	23.75	23.90	23.70	24.00	13,000	309,600	23.815	11.98	11.90	11.98	11.88	12.03	25,937	11.937	0.42%
2013-01-31	0	23.80	23.80	23.85	23.70	23.85	17,000	403,750	23.750	11.93	11.93	11.95	11.88	11.95	33,917	11.904	-0.42%
2013-01-30	0	23.90	23.80	24.00	23.80	23.90	59,000	1,407,550	23.857	11.98	11.93	12.03	11.93	11.98	117,712	11.958	1.06%
2013-01-29	0	23.65	23.65	23.85	23.65	23.90	47,000	1,115,600	23.736	11.85	11.85	11.95	11.85	11.98	93,771	11.897	-0.21%
2013-01-28	0	23.70	23.65	23.90	23.50	23.95	18,000	425,150	23.619	11.88	11.85	11.98	11.78	12.00	35,912	11.839	-0.42%
2013-01-25	0	23.80	23.80	23.85	23.80	23.90	63,000	1,499,550	23.802	11.93	11.93	11.95	11.93	11.98	125,692	11.930	1.28%
2013-01-24	0	23.50	23.50	23.70	23.50	23.75	34,000	802,000	23.588	11.78	11.78	11.88	11.78	11.90	67,834	11.823	-0.21%
2013-01-23	0	23.55	23.50	23.60	23.55	23.80	73,000	1,721,600	23.584	11.80	11.78	11.83	11.80	11.93	145,644	11.821	-0.63%
2013-01-22	0	23.70	23.70	24.00	23.70	23.70	4,000	94,800	23.700	11.88	11.88	12.03	11.88	11.88	7,980	11.879	0.64%
2013-01-21	0	23.55	23.55	24.00	23.50	23.50	2,000	47,000	23.500	11.80	11.80	12.03	11.78	11.78	3,990	11.779	-0.42%
2013-01-18	0	23.65	23.40	23.70	23.60	24.00	128,000	3,047,050	23.805	11.85	11.73	11.88	11.83	12.03	255,375	11.932	1.28%
2013-01-17	0	23.35	23.35	23.65	22.65	23.80	127,000	2,967,400	23.365	11.70	11.70	11.85	11.35	11.93	253,380	11.711	2.86%
2013-01-16	0	22.70	22.30	22.70	22.20	22.70	36,000	809,750	22.493	11.38	11.18	11.38	11.13	11.38	71,824	11.274	0.89%
2013-01-15	0	22.50	22.20	22.50	22.30	22.50	18,000	404,350	22.464	11.28	11.13	11.28	11.18	11.28	35,912	11.259	1.35%
2013-01-14	0	22.20	22.10	22.40	21.80	22.20	43,000	949,500	22.081	11.13	11.08	11.23	10.93	11.13	85,790	11.068	1.83%
2013-01-11	0	21.80	21.80	21.95	21.80	21.95	214,000	4,674,250	21.842	10.93	10.93	11.00	10.93	11.00	426,955	10.948	-0.46%
2013-01-10	0	21.90	21.90	22.00	21.90	22.05	171,000	3,756,950	21.970	10.98	10.98	11.03	10.98	11.05	341,165	11.012	-0.23%
2013-01-09	0	21.95	21.80	21.95	21.45	21.95	116,680	2,531,561	21.697	11.00	10.93	11.00	10.75	11.00	232,790	10.875	2.57%
2013-01-08	0	21.40	21.40	21.60	21.35	21.45	22,799	487,398	21.378	10.73	10.73	10.83	10.70	10.75	45,487	10.715	-0.47%
2013-01-07	0	21.50	21.50	21.60	21.30	21.50	99,000	2,116,850	21.382	10.78	10.78	10.83	10.68	10.78	197,517	10.717	0.94%
2013-01-04	0	21.30	21.30	21.55	21.15	21.20	7,000	148,350	21.193	10.68	10.68	10.80	10.60	10.63	13,966	10.622	-0.47%
2013-01-03	0	21.40	21.40	21.60	21.35	21.65	27,000	579,950	21.480	10.73	10.73	10.83	10.70	10.85	53,868	10.766	-0.70%
2013-01-02	0	21.55	21.55	21.65	21.25	21.65	43,000	918,400	21.358	10.80	10.80	10.85	10.65	10.85	85,790	10.705	1.41%
2012-12-31	0	21.25	21.00	21.25	21.00	21.25	8,000	168,850	21.106	10.65	10.53	10.65	10.53	10.65	15,961	10.579	0.71%
2012-12-28	0	21.10	21.10	21.25	21.00	21.20	25,000	528,250	21.130	10.58	10.58	10.65	10.53	10.63	49,878	10.591	0.00%
2012-12-27	0	21.10	21.00	21.20	21.10	21.15	7,000	147,750	21.107	10.58	10.53	10.63	10.58	10.60	13,966	10.579	0.00%
2012-12-24	0	21.10	21.05	21.15	21.10	21.10	14,000	295,400	21.100	10.58	10.55	10.60	10.58	10.58	27,932	10.576	0.48%
2012-12-21	0	21.00	20.90	21.00	21.00	21.00	31,000	651,000	21.000	10.53	10.48	10.53	10.53	10.53	61,849	10.526	0.00%
2012-12-20	0	21.00	20.95	21.00	20.95	21.05	53,300	1,118,640	20.988	10.53	10.50	10.53	10.50	10.55	106,340	10.519	0.00%
2012-12-19	0	21.00	20.95	21.00	20.90	21.05	55,000	1,154,550	20.992	10.53	10.50	10.53	10.48	10.55	109,732	10.522	0.48%
2012-12-18	0	20.90	20.90	21.00	20.85	21.10	20,000	419,850	20.993	10.48	10.48	10.53	10.45	10.58	39,902	10.522	-1.42%
2012-12-17	0	21.20	20.85	21.20	20.65	21.20	81,000	1,682,550	20.772	10.63	10.45	10.63	10.35	10.63	161,605	10.412	1.44%
2012-12-14	0	20.90	20.80	20.90	20.85	20.95	31,000	647,550	20.889	10.48	10.43	10.48	10.45	10.50	61,849	10.470	0.00%
2012-12-13	0	20.90	20.85	20.95	20.75	21.00	23,000	479,800	20.861	10.48	10.45	10.50	10.40	10.53	45,888	10.456	0.72%
2012-12-12	0	20.75	20.60	20.75	20.50	20.75	128,000	2,631,900	20.562	10.40	10.33	10.40	10.28	10.40	255,375	10.306	1.22%
2012-12-11	0	20.50	20.45	20.50	20.40	20.70	76,000	1,557,000	20.487	10.28	10.25	10.28	10.22	10.38	151,629	10.268	-1.44%
2012-12-10	0	20.80	20.65	20.80	20.60	20.85	52,000	1,078,800	20.746	10.43	10.35	10.43	10.33	10.45	103,746	10.398	-0.48%
2012-12-07	0	20.90	20.85	21.00	20.90	21.15	79,000	1,660,050	21.013	10.48	10.45	10.53	10.48	10.60	157,614	10.532	-1.42%
2012-12-06	0	21.20	21.00	21.20	21.00	21.20	46,000	972,200	21.135	10.63	10.53	10.63	10.53	10.63	91,775	10.593	0.00%
2012-12-05	0	21.20	21.05	21.35	21.15	21.25	16,000	339,200	21.200	10.63	10.55	10.70	10.60	10.65	31,922	10.626	0.47%
2012-12-04	0	21.10	21.10	21.25	21.05	21.70	26,000	551,950	21.229	10.58	10.58	10.65	10.55	10.88	51,873	10.640	0.00%
2012-12-03	0	21.10	21.05	21.45	21.10	21.30	28,000	592,950	21.177	10.58	10.55	10.75	10.58	10.68	55,863	10.614	-1.63%
2012-11-30	0	21.45	21.15	21.45	21.20	21.50	25,000	532,600	21.304	10.75	10.60	10.75	10.63	10.78	49,878	10.678	0.00%
2012-11-29	0	21.45	21.20	21.45	21.10	21.50	15,000	321,100	21.407	10.75	10.63	10.75	10.58	10.78	29,927	10.730	1.42%
2012-11-28	0	21.15	21.15	21.45	21.15	21.20	29,000	613,450	21.153	10.60	10.60	10.75	10.60	10.63	57,858	10.603	-1.40%
2012-11-27	0	21.45	21.20	21.45	21.15	21.70	56,000	1,197,500	21.384	10.75	10.63	10.75	10.60	10.88	111,727	10.718	-1.15%
2012-11-26	0	21.70	21.70	21.80	21.70	22.00	16,000	348,800	21.800	10.88	10.88	10.93	10.88	11.03	31,922	10.927	0.00%
2012-11-23	0	21.70	21.55	22.00	21.40	21.70	30,000	645,850	21.528	10.88	10.80	11.03	10.73	10.88	59,854	10.791	0.46%
2012-11-22	0	21.60	21.55	21.65	21.45	21.70	17,000	366,300	21.547	10.83	10.80	10.85	10.75	10.88	33,917	10.800	-0.46%
2012-11-21	0	21.70	21.60	21.80	21.55	21.70	7,000	151,400	21.629	10.88	10.83	10.93	10.80	10.88	13,966	10.841	0.00%
2012-11-20	0	21.70	21.65	21.70	21.50	21.80	34,000	739,200	21.741	10.88	10.85	10.88	10.78	10.93	67,834	10.897	0.00%
2012-11-19	0	21.70	21.45	21.70	-	-	0	0	-	10.88	10.75	10.88	-	-	0	-	0.00%
2012-11-16	0	21.70	21.65	21.70	21.30	21.70	30,000	644,450	21.482	10.88	10.85	10.88	10.68	10.88	59,854	10.767	0.46%
2012-11-15	0	21.60	21.50	21.70	21.45	21.60	6,000	129,450	21.575	10.83	10.78	10.88	10.75	10.83	11,971	10.814	-0.23%
2012-11-14	0	21.65	21.60	21.65	21.50	21.85	17,000	368,600	21.682	10.85	10.83	10.85	10.78	10.95	33,917	10.868	-1.14%
2012-11-13	0	21.90	21.60	21.90	-	-	0	0	-	10.98	10.83	10.98	-	-	0	-	0.00%
2012-11-12	0	21.90	21.85	21.90	21.50	22.75	36,000	788,300	21.897	10.98	10.95	10.98	10.78	11.40	71,824	10.975	0.92%
2012-11-09	0	21.70	21.50	21.70	21.50	21.80	38,000	819,700	21.571	10.88	10.78	10.88	10.78	10.93	75,815	10.812	-0.46%
2012-11-08	0	21.80	21.45	21.80	21.45	21.95	29,000	627,350	21.633	10.93	10.75	10.93	10.75	11.00	57,858	10.843	-0.68%
2012-11-07	0	21.95	21.80	22.05	21.60	22.10	105,000	2,304,500	21.948	11.00	10.93	11.05	10.83	11.08	209,487	11.001	-0.68%
2012-11-06	0	22.10	21.70	22.10	22.10	22.10	6,000	132,600	22.100	11.08	10.88	11.08	11.08	11.08	11,971	11.077	-0.23%
2012-11-05	0	22.15	21.70	22.20	22.10	22.20	51,000	1,129,600	22.149	11.10	10.88	11.13	11.08	11.13	101,751	11.102	-0.23%
2012-11-02	0	22.20	22.05	22.20	22.00	22.25	30,000	661,600	22.053	11.13	11.05	11.13	11.03	11.15	59,854	11.054	0.00%
2012-11-01	0	22.20	22.05	22.20	21.50	22.20	30,000	657,400	21.913	11.13	11.05	11.13	10.78	11.13	59,854	10.983	0.91%
2012-10-31	0	22.00	22.00	22.05	21.55	22.10	7,000	151,950	21.707	11.03	11.03	11.05	10.80	11.08	13,966	10.880	-0.45%
2012-10-30	0	22.10	21.60	22.10	21.80	22.10	33,000	720,300	21.827	11.08	10.83	11.08	10.93	11.08	65,839	10.940	1.38%
2012-10-29	0	21.80	21.55	21.85	21.80	22.15	18,000	396,750	22.042	10.93	10.80	10.95	10.93	11.10	35,912	11.048	-1.36%
2012-10-26	0	22.10	22.00	22.20	21.50	22.15	93,000	2,024,500	21.769	11.08	11.03	11.13	10.78	11.10	185,546	10.911	0.68%
2012-10-25	0	21.95	21.90	21.95	21.90	22.10	51,000	1,121,700	21.994	11.00	10.98	11.00	10.98	11.08	101,751	11.024	-0.90%
2012-10-24	0	22.15	21.95	22.15	21.50	22.20	101,000	2,215,950	21.940	11.10	11.00	11.10	10.78	11.13	201,507	10.997	2.07%
2012-10-22	0	21.70	21.30	21.70	21.50	21.75	27,000	583,700	21.619	10.88	10.68	10.88	10.78	10.90	53,868	10.836	0.93%
2012-10-19	0	21.50	21.15	21.50	21.10	21.50	22,000	468,150	21.280	10.78	10.60	10.78	10.58	10.78	43,893	10.666	0.70%
2012-10-18	0	21.35	21.20	21.35	20.85	21.75	220,000	4,660,100	21.182	10.70	10.63	10.70	10.45	10.90	438,926	10.617	-2.06%
2012-10-17	0	21.80	21.60	21.80	21.50	21.80	34,000	740,400	21.776	10.93	10.83	10.93	10.78	10.93	67,834	10.915	0.00%
2012-10-16	0	21.80	21.60	21.80	21.20	21.85	139,000	3,008,550	21.644	10.93	10.83	10.93	10.63	10.95	277,322	10.849	1.40%
2012-10-15	0	21.50	21.50	21.60	20.65	21.50	125,000	2,640,750	21.126	10.78	10.78	10.83	10.35	10.78	249,390	10.589	3.61%
2012-10-12	0	20.75	20.75	20.80	20.40	20.90	190,000	3,898,050	20.516	10.40	10.40	10.43	10.22	10.48	379,073	10.283	-0.24%
2012-10-11	0	20.80	20.65	20.80	20.10	21.00	345,000	7,096,700	20.570	10.43	10.35	10.43	10.07	10.53	688,316	10.310	3.23%
2012-10-10	0	20.15	20.10	20.30	20.00	20.20	59,000	1,186,650	20.113	10.10	10.07	10.17	10.02	10.12	117,712	10.081	0.50%
2012-10-09	0	20.05	20.00	20.10	20.00	20.20	87,000	1,744,800	20.055	10.05	10.02	10.07	10.02	10.12	173,575	10.052	-0.25%
2012-10-08	0	20.10	20.00	20.10	20.10	20.30	39,000	785,350	20.137	10.07	10.02	10.07	10.07	10.17	77,810	10.093	0.50%
2012-10-05	0	20.00	19.98	20.00	19.90	20.30	111,000	2,224,000	20.036	10.02	10.01	10.02	9.974	10.17	221,458	10.043	0.05%
2012-10-04	0	20.40	20.35	20.45	20.05	20.45	132,000	2,682,450	20.322	10.02	9.995	10.04	9.848	10.04	268,757	9.9809	0.74%
2012-10-03	0	20.25	20.10	20.20	19.46	20.25	230,300	4,572,380	19.854	9.946	9.872	9.921	9.558	9.946	468,900	9.7513	4.27%
2012-09-28	0	19.42	19.40	19.42	19.32	19.44	58,000	1,125,220	19.400	9.538	9.528	9.538	9.489	9.548	118,090	9.5285	0.73%
2012-09-27	0	19.28	19.28	19.40	19.10	19.38	86,000	1,656,540	19.262	9.469	9.469	9.528	9.381	9.518	175,099	9.4606	1.37%
2012-09-26	0	19.02	18.98	19.02	18.96	19.02	34,000	645,080	18.973	9.342	9.322	9.342	9.312	9.342	69,225	9.3186	0.53%
2012-09-25	0	18.92	18.92	19.08	18.92	19.00	3,000	56,840	18.947	9.293	9.293	9.371	9.293	9.332	6,108	9.3056	0.11%
2012-09-24	0	18.90	18.90	19.02	18.88	19.18	33,000	625,120	18.943	9.283	9.283	9.342	9.273	9.420	67,189	9.3039	-0.32%
2012-09-21	0	18.96	18.96	18.98	18.86	19.00	58,000	1,097,220	18.918	9.312	9.312	9.322	9.263	9.332	118,090	9.2914	0.85%
2012-09-20	0	18.80	18.72	18.80	18.64	18.82	95,000	1,783,940	18.778	9.234	9.194	9.234	9.155	9.243	193,424	9.2230	0.86%
2012-09-19	0	18.64	18.56	18.64	18.50	18.66	108,000	2,005,720	18.571	9.155	9.116	9.155	9.086	9.165	219,892	9.1214	0.54%
2012-09-18	0	18.54	18.36	18.54	18.48	18.54	13,000	240,680	18.514	9.106	9.018	9.106	9.076	9.106	26,469	9.0931	0.76%
2012-09-17	0	18.40	18.30	18.40	18.38	18.40	42,000	772,020	18.381	9.037	8.988	9.037	9.027	9.037	85,514	9.0280	0.11%
2012-09-14	0	18.38	18.32	18.40	18.28	18.38	27,000	494,560	18.317	9.027	8.998	9.037	8.978	9.027	54,973	8.9964	0.44%
2012-09-13	0	18.30	18.24	18.30	18.26	18.30	172,000	3,147,300	18.298	8.988	8.959	8.988	8.968	8.988	350,199	8.9872	-0.22%
2012-09-12	0	18.34	18.30	18.34	18.20	18.40	63,700	1,166,430	18.311	9.008	8.988	9.008	8.939	9.037	129,696	8.9936	0.66%
2012-09-11	0	18.22	18.20	18.34	18.10	18.38	36,000	656,460	18.235	8.949	8.939	9.008	8.890	9.027	73,297	8.9561	0.11%
2012-09-10	0	18.20	18.20	18.38	18.20	18.20	1,000	18,200	18.200	8.939	8.939	9.027	8.939	8.939	2,036	8.9389	0.00%
2012-09-07	0	18.20	18.10	18.20	18.10	18.20	18,000	325,920	18.107	8.939	8.890	8.939	8.890	8.939	36,649	8.8931	0.00%
2012-09-06	0	18.20	18.02	18.30	18.20	18.20	9,000	163,800	18.200	8.939	8.851	8.988	8.939	8.939	18,324	8.9389	0.22%
2012-09-05	0	18.16	18.10	18.16	18.16	18.18	26,000	472,520	18.174	8.919	8.890	8.919	8.919	8.929	52,937	8.9261	-0.22%
2012-09-04	0	18.20	18.20	18.26	18.20	18.20	104,000	1,892,800	18.200	8.939	8.939	8.968	8.939	8.939	211,748	8.9389	0.00%
2012-09-03	0	18.20	18.02	18.26	18.00	18.40	109,600	1,987,700	18.136	8.939	8.851	8.968	8.841	9.037	223,150	8.9075	0.00%
2012-08-31	0	18.20	18.14	18.22	17.80	18.28	174,000	3,151,040	18.109	8.939	8.909	8.949	8.742	8.978	354,271	8.8944	2.25%
2012-08-30	0	17.80	17.70	17.80	17.60	17.80	97,100	1,719,496	17.709	8.742	8.693	8.742	8.644	8.742	197,699	8.6975	0.91%
2012-08-29	0	17.64	17.56	17.64	17.28	17.70	181,000	3,160,920	17.464	8.664	8.625	8.664	8.487	8.693	368,523	8.5773	2.80%
2012-08-28	0	17.16	16.92	17.16	17.14	17.16	5,000	85,720	17.144	8.428	8.310	8.428	8.418	8.428	10,180	8.4203	0.94%
2012-08-27	0	17.00	16.84	17.02	17.00	17.04	36,000	612,460	17.013	8.350	8.271	8.359	8.350	8.369	73,297	8.3558	-0.47%
2012-08-24	0	17.08	17.04	17.08	17.04	17.10	11,000	187,760	17.069	8.389	8.369	8.389	8.369	8.399	22,396	8.3835	-0.23%
2012-08-23	0	17.12	17.04	17.12	-	-	0	0	-	8.408	8.369	8.408	-	-	0	-	0.00%
2012-08-22	0	17.12	17.04	17.12	17.10	17.12	5,000	85,540	17.108	8.408	8.369	8.408	8.399	8.408	10,180	8.4026	0.12%
2012-08-21	0	17.10	17.02	17.12	17.06	17.10	14,000	239,220	17.087	8.399	8.359	8.408	8.379	8.399	28,505	8.3923	0.35%
2012-08-20	0	17.04	17.04	17.10	-	-	0	0	-	8.369	8.369	8.399	-	-	0	-	0.00%
2012-08-17	0	17.04	17.04	17.10	-	-	0	0	-	8.369	8.369	8.399	-	-	0	-	0.12%
2012-08-16	0	17.02	17.02	17.12	17.02	17.12	19,000	324,480	17.078	8.359	8.359	8.408	8.359	8.408	38,685	8.3878	-0.47%
2012-08-15	0	17.10	17.02	17.10	17.02	17.10	10,000	170,600	17.060	8.399	8.359	8.399	8.359	8.399	20,360	8.3790	-0.23%
2012-08-14	0	17.14	17.02	17.14	17.10	17.14	10,000	171,200	17.120	8.418	8.359	8.418	8.399	8.418	20,360	8.4085	0.82%
2012-08-13	0	17.00	17.00	17.14	17.00	17.10	10,000	170,200	17.020	8.350	8.350	8.418	8.350	8.399	20,360	8.3594	-0.58%
2012-08-10	0	17.10	17.00	17.12	16.88	17.10	23,000	390,380	16.973	8.399	8.350	8.408	8.291	8.399	46,829	8.3363	0.00%
2012-08-09	0	17.10	17.02	17.10	17.08	17.12	11,000	188,040	17.095	8.399	8.359	8.399	8.389	8.408	22,396	8.3960	0.12%
2012-08-08	0	17.08	16.82	17.10	17.08	17.10	6,000	102,540	17.090	8.389	8.261	8.399	8.389	8.399	12,216	8.3937	0.47%
2012-08-07	0	17.00	16.80	17.08	17.00	17.00	2,000	34,000	17.000	8.350	8.251	8.389	8.350	8.350	4,072	8.3495	0.00%
2012-08-06	0	17.00	17.00	17.02	16.90	17.00	15,000	254,140	16.943	8.350	8.350	8.359	8.300	8.350	30,541	8.3214	0.00%
2012-08-03	0	17.00	16.84	17.00	17.00	17.00	8,000	136,000	17.000	8.350	8.271	8.350	8.350	8.350	16,288	8.3495	0.47%
2012-08-02	0	16.92	16.80	17.00	-	-	0	0	-	8.310	8.251	8.350	-	-	0	-	0.00%
2012-08-01	0	16.92	16.92	17.00	16.92	17.02	41,000	697,120	17.003	8.310	8.310	8.350	8.310	8.359	83,478	8.3510	-0.47%
2012-07-31	0	17.00	16.84	17.00	-	-	0	0	-	8.350	8.271	8.350	-	-	0	-	0.00%
2012-07-30	0	17.00	16.82	17.00	17.00	17.00	2,000	34,000	17.000	8.350	8.261	8.350	8.350	8.350	4,072	8.3495	0.59%
2012-07-27	0	16.90	16.82	17.00	16.90	16.90	2,000	33,800	16.900	8.300	8.261	8.350	8.300	8.300	4,072	8.3004	0.00%
2012-07-26	0	16.90	16.80	16.90	16.90	16.90	4,000	67,600	16.900	8.300	8.251	8.300	8.300	8.300	8,144	8.3004	0.00%
2012-07-25	0	16.90	16.82	16.90	16.82	16.90	4,000	67,360	16.840	8.300	8.261	8.300	8.261	8.300	8,144	8.2710	0.00%
2012-07-24	0	16.90	16.80	16.90	-	-	0	0	-	8.300	8.251	8.300	-	-	0	-	-0.24%
2012-07-23	0	16.94	16.72	16.94	16.96	16.96	5,000	84,800	16.960	8.320	8.212	8.320	8.330	8.330	10,180	8.3299	-0.35%
2012-07-20	0	17.00	16.96	17.00	-	-	0	0	-	8.350	8.330	8.350	-	-	0	-	0.00%
2012-07-19	0	17.00	16.96	17.00	16.86	17.08	99,000	1,682,360	16.994	8.350	8.330	8.350	8.281	8.389	201,568	8.3464	0.95%
2012-07-18	0	16.84	16.84	16.88	16.82	16.82	1,000	16,820	16.820	8.271	8.271	8.291	8.261	8.261	2,036	8.2611	0.00%
2012-07-17	0	16.84	16.80	16.84	16.78	16.84	15,000	252,280	16.819	8.271	8.251	8.271	8.241	8.271	30,541	8.2605	0.60%
2012-07-16	0	16.74	16.74	16.76	-	-	0	0	-	8.222	8.222	8.232	-	-	0	-	0.12%
2012-07-13	0	16.72	16.72	16.78	16.70	16.72	8,000	133,720	16.715	8.212	8.212	8.241	8.202	8.212	16,288	8.2096	0.12%
2012-07-12	0	16.70	16.70	16.74	16.70	16.80	30,000	501,560	16.719	8.202	8.202	8.222	8.202	8.251	61,081	8.2114	0.60%
2012-07-11	0	16.60	16.60	16.70	16.56	16.62	7,000	116,200	16.600	8.153	8.153	8.202	8.133	8.163	14,252	8.1531	-1.07%
2012-07-10	0	16.78	16.52	16.78	16.60	16.98	7,000	116,580	16.654	8.241	8.114	8.241	8.153	8.340	14,252	8.1797	2.32%
2012-07-09	0	16.40	16.40	16.64	16.40	16.40	1,000	16,400	16.400	8.055	8.055	8.173	8.055	8.055	2,036	8.0549	-0.73%
2012-07-06	0	16.52	16.52	16.58	16.50	16.58	3,000	49,580	16.527	8.114	8.114	8.143	8.104	8.143	6,108	8.1171	0.00%
2012-07-05	0	16.52	16.48	16.56	16.52	16.58	17,000	281,140	16.538	8.114	8.094	8.133	8.114	8.143	34,613	8.1225	0.49%
2012-07-04	0	16.44	16.38	16.44	16.44	16.44	12,000	197,280	16.440	8.075	8.045	8.075	8.075	8.075	24,432	8.0745	0.00%
2012-07-03	0	16.44	16.30	16.46	16.30	16.44	16,000	262,900	16.431	8.075	8.006	8.084	8.006	8.075	32,577	8.0702	1.23%
2012-06-29	0	16.24	16.24	16.36	16.20	16.24	14,000	227,180	16.227	7.976	7.976	8.035	7.957	7.976	28,505	7.9700	-0.25%
2012-06-28	0	16.28	16.20	16.30	16.28	16.30	6,000	97,700	16.283	7.996	7.957	8.006	7.996	8.006	12,216	7.9976	-0.12%
2012-06-27	0	16.30	16.20	16.44	16.30	16.30	2,000	32,600	16.300	8.006	7.957	8.075	8.006	8.006	4,072	8.0057	0.00%
2012-06-26	0	16.30	16.20	16.50	-	-	10,000	163,000	16.300	8.006	7.957	8.104	-	-	20,360	8.0057	0.00%
2012-06-25	0	16.30	16.30	16.60	16.20	16.20	13,000	210,600	16.200	8.006	8.006	8.153	7.957	7.957	26,469	7.9566	0.00%
2012-06-22	0	16.30	16.20	16.30	16.30	16.30	14,000	228,200	16.300	8.006	7.957	8.006	8.006	8.006	28,505	8.0057	0.12%
2012-06-21	0	16.28	16.20	16.36	-	-	0	0	-	7.996	7.957	8.035	-	-	0	-	0.00%
2012-06-20	0	16.28	16.18	16.28	16.20	16.28	15,000	243,400	16.227	7.996	7.947	7.996	7.957	7.996	30,541	7.9697	0.49%
2012-06-19	0	16.20	16.16	16.38	-	-	0	0	-	7.957	7.937	8.045	-	-	0	-	0.00%
2012-06-18	0	16.20	16.14	16.20	16.20	16.24	17,000	275,440	16.202	7.957	7.927	7.957	7.957	7.976	34,613	7.9578	0.00%
2012-06-15	0	16.20	16.20	16.32	-	-	0	0	-	7.957	7.957	8.016	-	-	0	-	0.25%
2012-06-14	0	16.16	16.10	16.16	-	-	0	0	-	7.937	7.908	7.937	-	-	0	-	0.00%
2012-06-13	0	16.16	16.14	16.18	16.12	16.16	103,000	1,661,960	16.136	7.937	7.927	7.947	7.917	7.937	209,712	7.9250	0.12%
2012-06-12	0	16.14	16.10	16.26	-	-	0	0	-	7.927	7.908	7.986	-	-	0	-	0.00%
2012-06-11	0	16.14	16.12	16.18	16.14	16.22	13,000	210,360	16.182	7.927	7.917	7.947	7.927	7.966	26,469	7.9476	-0.37%
2012-06-08	0	16.20	16.16	16.20	16.38	16.38	2,000	32,760	16.380	7.957	7.937	7.957	8.045	8.045	4,072	8.0450	0.25%
2012-06-07	0	16.16	16.16	16.30	-	-	0	0	-	7.937	7.937	8.006	-	-	0	-	0.12%
2012-06-06	0	16.14	16.14	16.30	-	-	0	0	-	7.927	7.927	8.006	-	-	0	-	0.12%
2012-06-05	0	16.12	16.12	16.20	16.12	16.30	6,000	97,260	16.210	7.917	7.917	7.957	7.917	8.006	12,216	7.9615	0.12%
2012-06-04	0	16.10	16.10	16.20	16.10	16.10	6,000	96,600	16.100	7.908	7.908	7.957	7.908	7.908	12,216	7.9075	-1.77%
2012-06-01	0	16.94	16.90	16.94	16.90	16.94	22,000	371,920	16.905	8.050	8.031	8.050	8.031	8.050	46,296	8.0335	0.00%
2012-05-31	0	16.94	16.82	16.96	16.88	16.94	32,000	541,000	16.906	8.050	7.993	8.059	8.021	8.050	67,340	8.0339	0.83%
2012-05-30	0	16.80	16.76	16.96	-	-	0	0	-	7.983	7.964	8.059	-	-	0	-	0.00%
2012-05-29	0	16.80	16.64	16.88	-	-	0	0	-	7.983	7.907	8.021	-	-	0	-	0.00%
2012-05-28	0	16.80	16.66	16.94	16.80	16.80	1,000	16,800	16.800	7.983	7.917	8.050	7.983	7.983	2,104	7.9834	-0.12%
2012-05-25	0	16.82	16.70	16.90	-	-	0	0	-	7.993	7.936	8.031	-	-	0	-	0.00%
2012-05-24	0	16.82	16.70	16.88	-	-	0	0	-	7.993	7.936	8.021	-	-	0	-	0.00%
2012-05-23	0	16.82	16.74	16.98	-	-	0	0	-	7.993	7.955	8.069	-	-	0	-	0.00%
2012-05-22	0	16.82	16.80	17.08	16.82	16.82	3,000	50,460	16.820	7.993	7.983	8.116	7.993	7.993	6,313	7.9929	0.12%
2012-05-21	0	16.80	16.78	17.10	-	-	0	0	-	7.983	7.974	8.126	-	-	0	-	0.00%
2012-05-18	0	16.80	16.76	16.84	16.80	16.90	6,005	101,305	16.870	7.983	7.964	8.002	7.983	8.031	12,637	8.0167	-0.59%
2012-05-17	0	16.90	16.82	17.10	-	-	0	0	-	8.031	7.993	8.126	-	-	0	-	0.00%
2012-05-16	0	16.90	16.80	16.92	16.90	16.90	2,000	33,800	16.900	8.031	7.983	8.040	8.031	8.031	4,209	8.0309	-0.24%
2012-05-15	0	16.94	16.82	16.94	16.72	16.94	11,000	184,580	16.780	8.050	7.993	8.050	7.945	8.050	23,148	7.9739	0.83%
2012-05-14	0	16.80	16.76	17.00	-	-	0	0	-	7.983	7.964	8.078	-	-	0	-	0.00%
2012-05-11	0	16.80	16.80	17.00	16.78	16.78	4,000	67,120	16.780	7.983	7.983	8.078	7.974	7.974	8,417	7.9739	-1.18%
2012-05-10	0	17.00	16.82	17.00	-	-	0	0	-	8.078	7.993	8.078	-	-	0	-	-0.47%
2012-05-09	0	17.08	16.80	17.08	16.80	17.08	30,000	505,780	16.859	8.116	7.983	8.116	7.983	8.116	63,131	8.0116	1.07%
2012-05-08	0	16.90	16.90	17.20	-	-	0	0	-	8.031	8.031	8.173	-	-	0	-	0.12%
2012-05-07	0	16.88	16.88	17.06	16.88	16.88	25,000	422,000	16.880	8.021	8.021	8.107	8.021	8.021	52,609	8.0214	-1.86%
2012-05-04	0	17.20	16.92	17.26	17.20	17.20	10,000	172,000	17.200	8.173	8.040	8.202	8.173	8.173	21,044	8.1735	0.82%
2012-05-03	0	17.06	17.06	17.08	16.98	17.20	37,000	630,260	17.034	8.107	8.107	8.116	8.069	8.173	77,861	8.0946	-0.93%
2012-05-02	0	17.22	17.00	17.32	17.10	17.22	26,000	445,960	17.152	8.183	8.078	8.231	8.126	8.183	54,713	8.1508	0.70%
2012-04-30	0	17.10	17.00	17.10	16.74	17.60	67,000	1,143,760	17.071	8.126	8.078	8.126	7.955	8.364	140,992	8.1122	2.40%
2012-04-27	0	16.70	16.70	16.74	16.70	16.72	64,000	1,069,620	16.713	7.936	7.936	7.955	7.936	7.945	134,679	7.9420	0.00%
2012-04-26	0	16.70	16.70	16.72	16.70	16.70	33,000	551,100	16.700	7.936	7.936	7.945	7.936	7.936	69,444	7.9359	0.00%
2012-04-25	0	16.70	16.70	16.72	16.62	16.72	54,000	901,480	16.694	7.936	7.936	7.945	7.898	7.945	113,636	7.9331	0.00%
2012-04-24	0	16.70	16.70	16.80	16.70	16.70	2,000	33,400	16.700	7.936	7.936	7.983	7.936	7.936	4,209	7.9359	-0.12%
2012-04-23	0	16.72	16.72	16.98	16.56	16.72	68,000	1,132,840	16.659	7.945	7.945	8.069	7.869	7.945	143,097	7.9166	0.12%
2012-04-20	0	16.70	16.70	16.90	-	-	0	0	-	7.936	7.936	8.031	-	-	0	-	0.00%
2012-04-19	0	16.70	16.70	16.90	16.70	16.70	10,000	167,000	16.700	7.936	7.936	8.031	7.936	7.936	21,044	7.9359	-0.12%
2012-04-18	0	16.72	16.70	16.80	16.70	16.72	15,000	250,700	16.713	7.945	7.936	7.983	7.936	7.945	31,565	7.9422	0.00%
2012-04-17	0	16.72	16.72	16.76	16.68	16.74	14,000	233,800	16.700	7.945	7.945	7.964	7.926	7.955	29,461	7.9359	0.72%
2012-04-16	0	16.60	16.60	16.70	16.54	16.60	32,000	531,100	16.597	7.888	7.888	7.936	7.860	7.888	67,340	7.8869	-0.24%
2012-04-13	0	16.64	16.62	16.64	16.54	16.64	51,000	847,460	16.617	7.907	7.898	7.907	7.860	7.907	107,323	7.8964	0.73%
2012-04-12	0	16.52	16.52	16.60	16.52	16.52	1,000	16,520	16.520	7.850	7.850	7.888	7.850	7.850	2,104	7.8504	0.00%
2012-04-11	0	16.52	16.52	16.58	16.50	16.52	8,000	132,140	16.518	7.850	7.850	7.879	7.841	7.850	16,835	7.8492	-0.24%
2012-04-10	0	16.56	16.54	16.62	16.46	16.60	104,000	1,720,300	16.541	7.869	7.860	7.898	7.822	7.888	218,854	7.8605	0.36%
2012-04-05	0	16.50	16.50	16.68	16.50	16.66	30,000	498,860	16.629	7.841	7.841	7.926	7.841	7.917	63,131	7.9020	-0.60%
2012-04-03	0	16.60	16.52	16.62	16.56	16.62	4,000	66,400	16.600	7.888	7.850	7.898	7.869	7.898	8,417	7.8884	0.24%
2012-04-02	0	16.56	16.56	16.66	16.48	16.60	48,700	804,600	16.522	7.869	7.869	7.917	7.831	7.888	102,482	7.8511	0.36%
2012-03-30	0	16.50	16.50	16.60	16.50	16.60	117,000	1,936,660	16.553	7.841	7.841	7.888	7.841	7.888	246,210	7.8659	-0.60%
2012-03-29	0	16.60	16.60	16.88	16.50	16.78	151,100	2,498,660	16.536	7.888	7.888	8.021	7.841	7.974	317,969	7.8582	-0.72%
2012-03-28	0	16.72	16.70	16.82	16.70	16.74	7,000	117,020	16.717	7.945	7.936	7.993	7.936	7.955	14,731	7.9440	-1.07%
2012-03-27	0	16.90	16.80	16.90	16.70	16.90	36,000	605,220	16.812	8.031	7.983	8.031	7.936	8.031	75,757	7.9890	2.30%
2012-03-26	0	16.52	16.52	16.70	-	-	0	0	-	7.850	7.850	7.936	-	-	0	-	0.12%
2012-03-23	0	16.50	16.50	16.74	16.50	16.56	20,000	330,580	16.529	7.841	7.841	7.955	7.841	7.869	42,087	7.8546	-0.72%
2012-03-22	0	16.62	16.62	16.70	16.60	16.60	4,000	66,400	16.600	7.898	7.898	7.936	7.888	7.888	8,417	7.8884	0.12%
2012-03-21	0	16.60	16.60	16.80	16.60	16.60	7,500	124,450	16.593	7.888	7.888	7.983	7.888	7.888	15,783	7.8852	0.00%
2012-03-20	0	16.60	16.60	16.78	16.60	16.60	18,000	298,800	16.600	7.888	7.888	7.974	7.888	7.888	37,879	7.8884	-0.48%
2012-03-19	0	16.68	16.62	16.82	16.68	16.80	8,000	134,040	16.755	7.926	7.898	7.993	7.926	7.983	16,835	7.9620	-0.83%
2012-03-16	0	16.82	16.80	16.82	16.76	16.82	22,000	369,920	16.815	7.993	7.983	7.993	7.964	7.993	46,296	7.9903	0.36%
2012-03-15	0	16.76	16.62	16.78	16.60	16.76	25,000	415,640	16.626	7.964	7.898	7.974	7.888	7.964	52,609	7.9005	0.96%
2012-03-14	0	16.60	16.60	16.68	16.56	16.70	70,000	1,165,340	16.648	7.888	7.888	7.926	7.869	7.936	147,305	7.9110	0.00%
2012-03-13	0	16.60	16.50	16.60	16.60	16.60	12,000	199,200	16.600	7.888	7.841	7.888	7.888	7.888	25,252	7.8884	0.36%
2012-03-12	0	16.54	16.46	16.58	16.46	16.46	1,000	16,460	16.460	7.860	7.822	7.879	7.822	7.822	2,104	7.8218	0.00%
2012-03-09	0	16.54	16.46	16.54	16.54	16.54	5,000	82,700	16.540	7.860	7.822	7.860	7.860	7.860	10,522	7.8599	0.36%
2012-03-08	0	16.48	16.48	16.50	16.46	16.50	27,000	444,620	16.467	7.831	7.831	7.841	7.822	7.841	56,818	7.8254	0.24%
2012-03-07	0	16.44	16.40	16.46	16.40	16.44	3,000	49,240	16.413	7.812	7.793	7.822	7.793	7.812	6,313	7.7997	-0.36%
2012-03-06	0	16.50	16.38	16.50	16.50	16.56	17,000	281,280	16.546	7.841	7.784	7.841	7.841	7.869	35,774	7.8627	-0.12%
2012-03-05	0	16.52	16.42	16.52	16.50	16.60	26,000	430,140	16.544	7.850	7.803	7.850	7.841	7.888	54,713	7.8617	0.00%
2012-03-02	0	16.52	16.52	16.56	16.50	16.52	33,000	545,120	16.519	7.850	7.850	7.869	7.841	7.850	69,444	7.8498	0.00%
2012-03-01	0	16.52	16.44	16.52	16.52	16.52	10,000	165,200	16.520	7.850	7.812	7.850	7.850	7.850	21,044	7.8504	0.00%
2012-02-29	0	16.52	16.48	16.54	-	-	0	0	-	7.850	7.831	7.860	-	-	0	-	0.00%
2012-02-28	0	16.52	16.50	16.52	16.50	16.52	29,900	493,600	16.508	7.850	7.841	7.850	7.841	7.850	62,920	7.8448	0.61%
2012-02-27	0	16.42	16.42	16.54	16.42	16.54	26,000	429,120	16.505	7.803	7.803	7.860	7.803	7.860	54,713	7.8430	-0.36%
2012-02-24	0	16.48	16.48	16.56	16.46	16.46	5,000	82,300	16.460	7.831	7.831	7.869	7.822	7.822	10,522	7.8218	-0.12%
2012-02-23	0	16.50	16.48	16.58	16.50	16.50	25,000	412,500	16.500	7.841	7.831	7.879	7.841	7.841	52,609	7.8409	-0.36%
2012-02-22	0	16.56	16.52	16.58	16.26	16.56	40,000	655,700	16.393	7.869	7.850	7.879	7.727	7.869	84,175	7.7898	-0.24%
2012-02-21	0	16.60	16.58	16.62	16.60	16.68	57,000	946,460	16.605	7.888	7.879	7.898	7.888	7.926	119,949	7.8905	-0.12%
2012-02-20	0	16.62	16.56	16.68	16.60	16.70	80,000	1,330,400	16.630	7.898	7.869	7.926	7.888	7.936	168,349	7.9026	-0.48%
2012-02-17	0	16.70	16.60	16.70	16.60	16.76	42,000	700,480	16.678	7.936	7.888	7.936	7.888	7.964	88,383	7.9255	0.48%
2012-02-16	0	16.62	16.50	16.68	16.46	16.62	59,000	978,040	16.577	7.898	7.841	7.926	7.822	7.898	124,157	7.8774	1.34%
2012-02-15	0	16.40	16.26	16.46	16.40	16.40	51,500	844,480	16.398	7.793	7.727	7.822	7.793	7.793	108,375	7.7922	0.86%
2012-02-14	0	16.26	16.20	16.28	16.20	16.26	19,000	308,640	16.244	7.727	7.698	7.736	7.698	7.727	39,983	7.7193	0.37%
2012-02-13	0	16.20	16.18	16.22	16.16	16.20	36,000	582,760	16.188	7.698	7.689	7.708	7.679	7.698	75,757	7.6925	1.12%
2012-02-10	0	16.02	16.02	16.14	-	-	0	0	-	7.613	7.613	7.670	-	-	0	-	0.00%
2012-02-09	0	16.02	16.02	16.10	16.00	16.02	87,000	1,392,080	16.001	7.613	7.613	7.651	7.603	7.613	183,080	7.6037	0.13%
2012-02-08	0	16.00	16.00	16.08	15.98	16.00	22,000	351,800	15.991	7.603	7.603	7.641	7.594	7.603	46,296	7.5989	0.50%
2012-02-07	0	15.92	15.74	15.98	15.88	15.92	11,000	174,900	15.900	7.565	7.480	7.594	7.546	7.565	23,148	7.5557	1.27%
2012-02-06	0	15.72	15.72	15.96	15.60	15.60	2,000	31,200	15.600	7.470	7.470	7.584	7.413	7.413	4,209	7.4132	-0.13%
2012-02-03	0	15.74	15.64	15.74	15.62	15.74	32,000	502,680	15.709	7.480	7.432	7.480	7.423	7.480	67,340	7.4648	0.64%
2012-02-02	0	15.64	15.60	15.68	15.50	15.68	52,000	809,040	15.558	7.432	7.413	7.451	7.366	7.451	109,427	7.3934	0.90%
2012-02-01	0	15.50	15.50	15.64	15.50	15.50	18,000	279,000	15.500	7.366	7.366	7.432	7.366	7.366	37,879	7.3656	-0.64%
2012-01-31	0	15.60	15.50	15.70	15.60	15.60	10,000	156,000	15.600	7.413	7.366	7.461	7.413	7.413	21,044	7.4132	0.13%
2012-01-30	0	15.58	15.50	15.60	15.58	15.58	9,000	140,220	15.580	7.404	7.366	7.413	7.404	7.404	18,939	7.4037	0.52%
2012-01-27	0	15.50	15.50	15.58	15.50	15.50	29,000	449,500	15.500	7.366	7.366	7.404	7.366	7.366	61,027	7.3656	-0.51%
2012-01-26	0	15.58	15.50	15.60	15.58	15.58	3,000	46,740	15.580	7.404	7.366	7.413	7.404	7.404	6,313	7.4037	0.52%
2012-01-20	0	15.50	15.40	15.64	-	-	0	0	-	7.366	7.318	7.432	-	-	0	-	0.00%
2012-01-19	0	15.50	15.42	15.50	15.50	15.50	15,000	232,500	15.500	7.366	7.328	7.366	7.366	7.366	31,565	7.3656	0.65%
2012-01-18	0	15.40	15.38	15.50	-	-	0	0	-	7.318	7.309	7.366	-	-	0	-	0.00%
2012-01-17	0	15.40	15.40	15.48	-	-	30,000	460,800	15.360	7.318	7.318	7.356	-	-	63,131	7.2991	0.26%
2012-01-16	0	15.36	15.36	15.44	-	-	0	0	-	7.299	7.299	7.337	-	-	0	-	0.00%
2012-01-13	0	15.36	15.36	15.48	15.36	15.40	3,000	46,160	15.387	7.299	7.299	7.356	7.299	7.318	6,313	7.3118	0.00%
2012-01-12	0	15.36	15.36	15.48	-	-	0	0	-	7.299	7.299	7.356	-	-	0	-	0.00%
2012-01-11	0	15.36	15.36	15.46	15.28	15.30	10,000	152,940	15.294	7.299	7.299	7.347	7.261	7.271	21,044	7.2678	-0.65%
2012-01-10	0	15.46	15.48	15.50	15.40	15.48	21,000	324,000	15.429	7.347	7.356	7.366	7.318	7.356	44,192	7.3317	0.39%
2012-01-09	0	15.40	15.38	15.40	15.30	15.40	47,000	722,640	15.375	7.318	7.309	7.318	7.271	7.318	98,905	7.3064	0.26%
2012-01-06	0	15.36	15.30	15.38	15.36	15.36	5,000	76,800	15.360	7.299	7.271	7.309	7.299	7.299	10,522	7.2991	-0.13%
2012-01-05	0	15.38	15.36	15.46	-	-	0	0	-	7.309	7.299	7.347	-	-	0	-	0.00%
2012-01-04	0	15.38	15.34	15.48	15.38	15.38	30,000	461,400	15.380	7.309	7.290	7.356	7.309	7.309	63,131	7.3086	-0.52%
2012-01-03	0	15.46	15.40	15.48	15.40	15.46	82,000	1,264,580	15.422	7.347	7.318	7.356	7.318	7.347	172,558	7.3284	0.52%
2011-12-30	0	15.38	15.30	15.38	15.36	15.40	20,000	307,640	15.382	7.309	7.271	7.309	7.299	7.318	42,087	7.3096	0.26%
2011-12-29	0	15.34	15.18	15.34	15.34	15.34	4,000	61,360	15.340	7.290	7.214	7.290	7.290	7.290	8,417	7.2896	-0.13%
2011-12-28	0	15.36	15.12	15.36	15.30	15.36	20,000	306,600	15.330	7.299	7.185	7.299	7.271	7.299	42,087	7.2849	1.05%
2011-12-23	0	15.20	15.20	15.28	15.16	15.20	20,000	303,740	15.187	7.223	7.223	7.261	7.204	7.223	42,087	7.2169	0.00%
2011-12-22	0	15.20	15.20	15.22	15.04	15.20	37,000	560,360	15.145	7.223	7.223	7.233	7.147	7.223	77,861	7.1969	0.13%
2011-12-21	0	15.18	15.10	15.18	15.10	15.18	30,000	454,600	15.153	7.214	7.176	7.214	7.176	7.214	63,131	7.2009	0.80%
2011-12-20	0	15.06	15.06	15.10	15.06	15.06	12,000	181,120	15.093	7.157	7.157	7.176	7.157	7.157	25,252	7.1724	0.00%
2011-12-19	0	15.06	15.06	15.10	15.04	15.12	54,000	813,160	15.059	7.157	7.157	7.176	7.147	7.185	113,636	7.1559	-0.92%
2011-12-16	0	15.20	15.20	15.34	15.06	15.12	24,000	362,400	15.100	7.223	7.223	7.290	7.157	7.185	50,505	7.1756	1.06%
2011-12-15	0	15.04	15.04	15.10	15.04	15.08	21,000	315,980	15.047	7.147	7.147	7.176	7.147	7.166	44,192	7.1502	-0.66%
2011-12-14	0	15.14	15.14	15.20	15.12	15.14	239,000	3,609,400	15.102	7.195	7.195	7.223	7.185	7.195	502,943	7.1766	-1.30%
2011-12-13	0	15.34	15.14	15.34	-	-	0	0	-	7.290	7.195	7.290	-	-	0	-	0.00%
2011-12-12	0	15.34	15.28	15.34	15.34	15.34	27,000	414,180	15.340	7.290	7.261	7.290	7.290	7.290	56,818	7.2896	0.26%
2011-12-09	0	15.30	15.18	15.30	15.20	15.30	14,000	213,000	15.214	7.271	7.214	7.271	7.223	7.271	29,461	7.2299	-0.65%
2011-12-08	0	15.40	15.28	15.40	-	-	0	0	-	7.318	7.261	7.318	-	-	0	-	-0.39%
2011-12-07	0	15.46	15.40	15.48	15.38	15.46	58,000	893,340	15.402	7.347	7.318	7.356	7.309	7.347	122,053	7.3193	0.91%
2011-12-06	0	15.32	15.32	15.38	15.32	15.40	25,000	384,200	15.368	7.280	7.280	7.309	7.280	7.318	52,609	7.3029	-0.13%
2011-12-05	0	15.34	15.34	15.36	15.32	15.34	41,000	628,140	15.320	7.290	7.290	7.299	7.280	7.290	86,279	7.2803	0.39%
2011-12-02	0	15.28	15.26	15.36	-	-	0	0	-	7.261	7.252	7.299	-	-	0	-	0.00%
2011-12-01	0	15.28	15.26	15.34	15.20	15.36	36,000	552,440	15.346	7.261	7.252	7.290	7.223	7.299	75,757	7.2923	0.53%
2011-11-30	0	15.20	15.14	15.34	15.20	15.24	90,000	1,368,760	15.208	7.223	7.195	7.290	7.223	7.242	189,393	7.2271	-0.26%
2011-11-29	0	15.24	15.24	15.30	-	-	0	0	-	7.242	7.242	7.271	-	-	0	-	0.13%
2011-11-28	0	15.22	15.22	15.50	-	-	0	0	-	7.233	7.233	7.366	-	-	0	-	0.00%
2011-11-25	0	15.22	15.22	15.30	15.22	15.30	111,000	1,689,820	15.224	7.233	7.233	7.271	7.233	7.271	233,584	7.2343	-0.52%
2011-11-24	0	15.30	15.30	15.48	15.30	15.30	20,000	306,000	15.300	7.271	7.271	7.356	7.271	7.271	42,087	7.2706	0.26%
2011-11-23	0	15.26	15.26	15.50	15.26	15.26	2,000	30,520	15.260	7.252	7.252	7.366	7.252	7.252	4,209	7.2516	-0.26%
2011-11-22	0	15.30	15.30	15.58	15.28	15.30	5,000	76,460	15.292	7.271	7.271	7.404	7.261	7.271	10,522	7.2668	-1.29%
2011-11-21	0	15.50	15.42	15.56	15.30	15.52	174,000	2,668,540	15.336	7.366	7.328	7.394	7.271	7.375	366,159	7.2879	0.13%
2011-11-18	0	15.48	15.32	15.48	15.50	15.70	6,000	93,780	15.630	7.356	7.280	7.356	7.366	7.461	12,626	7.4274	-1.15%
2011-11-17	0	15.66	15.36	15.66	-	-	0	0	-	7.442	7.299	7.442	-	-	0	-	-0.38%
2011-11-16	0	15.72	15.50	15.78	15.60	15.72	2,000	31,320	15.660	7.470	7.366	7.499	7.413	7.470	4,209	7.4417	1.42%
2011-11-15	0	15.50	15.38	15.56	15.50	15.50	2,000	31,000	15.500	7.366	7.309	7.394	7.366	7.366	4,209	7.3656	0.65%
2011-11-14	0	15.40	15.34	15.70	-	-	0	0	-	7.318	7.290	7.461	-	-	0	-	0.00%
2011-11-11	0	15.40	15.30	15.48	15.40	15.40	10,000	154,000	15.400	7.318	7.271	7.356	7.318	7.318	21,044	7.3181	0.79%
2011-11-10	0	15.28	15.28	15.30	15.28	15.30	37,000	565,840	15.293	7.261	7.261	7.271	7.261	7.271	77,861	7.2673	-0.91%
2011-11-09	0	15.42	15.42	15.60	-	-	0	0	-	7.328	7.328	7.413	-	-	0	-	0.26%
2011-11-08	0	15.38	15.38	15.60	15.38	15.38	16,000	246,080	15.380	7.309	7.309	7.413	7.309	7.309	33,670	7.3086	-1.16%
2011-11-07	0	15.56	15.40	15.56	15.58	15.58	1,000	15,580	15.580	7.394	7.318	7.394	7.404	7.404	2,104	7.4037	0.26%
2011-11-04	0	15.52	15.26	15.52	15.40	15.54	28,000	433,240	15.473	7.375	7.252	7.375	7.318	7.385	58,922	7.3528	1.31%
2011-11-03	0	15.32	15.28	15.40	15.10	15.32	73,000	1,108,140	15.180	7.280	7.261	7.318	7.176	7.280	153,618	7.2136	0.13%
2011-11-02	0	15.30	15.30	15.50	15.20	15.30	68,000	1,036,700	15.246	7.271	7.271	7.366	7.223	7.271	143,097	7.2448	0.00%
2011-11-01	0	15.30	15.40	15.60	15.20	15.40	44,000	671,700	15.266	7.271	7.318	7.413	7.223	7.318	92,592	7.2544	-0.65%
2011-10-31	0	15.40	15.20	15.50	15.18	15.50	56,000	859,200	15.343	7.318	7.223	7.366	7.214	7.366	117,844	7.2910	1.05%
2011-10-28	0	15.24	15.24	15.28	15.14	15.30	43,000	656,980	15.279	7.242	7.242	7.261	7.195	7.271	90,488	7.2604	-0.26%
2011-10-27	0	15.28	15.20	15.30	15.00	15.28	16,000	243,100	15.194	7.261	7.223	7.271	7.128	7.261	33,670	7.2201	2.00%
2011-10-26	0	14.98	14.98	15.12	14.90	14.94	25,000	372,880	14.915	7.119	7.119	7.185	7.081	7.100	52,609	7.0878	-1.83%
2011-10-25	0	15.26	15.12	15.26	15.02	15.26	17,000	257,160	15.127	7.252	7.185	7.252	7.138	7.252	35,774	7.1884	1.60%
2011-10-24	0	15.02	15.02	15.30	15.00	15.02	17,000	255,140	15.008	7.138	7.138	7.271	7.128	7.138	35,774	7.1320	0.13%
2011-10-21	0	15.00	14.92	15.18	-	-	0	0	-	7.128	7.090	7.214	-	-	0	-	0.00%
2011-10-20	0	15.00	15.00	15.28	14.80	15.00	22,000	326,540	14.843	7.128	7.128	7.261	7.033	7.128	46,296	7.0533	-0.66%
2011-10-19	0	15.10	15.10	15.18	15.00	15.10	43,000	647,300	15.053	7.176	7.176	7.214	7.128	7.176	90,488	7.1535	-0.13%
2011-10-18	0	15.12	15.02	15.22	-	-	0	0	-	7.185	7.138	7.233	-	-	0	-	0.00%
2011-10-17	0	15.12	15.12	15.20	15.00	15.10	8,000	120,340	15.043	7.185	7.185	7.223	7.128	7.176	16,835	7.1482	0.13%
2011-10-14	0	15.10	15.00	15.10	-	-	0	0	-	7.176	7.128	7.176	-	-	0	-	-0.26%
2011-10-13	0	15.14	15.14	15.20	15.04	15.10	33,000	497,040	15.062	7.195	7.195	7.223	7.147	7.176	69,444	7.1574	1.47%
2011-10-12	0	14.92	14.92	15.10	14.52	14.52	2,000	29,040	14.520	7.090	7.090	7.176	6.900	6.900	4,209	6.9000	0.13%
2011-10-11	0	14.90	14.90	15.00	14.78	14.80	36,000	532,680	14.797	7.081	7.081	7.128	7.024	7.033	75,757	7.0314	4.20%
2011-10-10	0	14.30	14.30	14.66	-	-	0	0	-	6.795	6.795	6.966	-	-	0	-	0.00%
2011-10-07	0	14.30	14.30	14.48	14.28	14.30	24,000	343,080	14.295	6.795	6.795	6.881	6.786	6.795	50,505	6.7930	2.14%
2011-10-06	0	14.00	14.00	14.08	13.50	14.00	26,000	359,460	13.825	6.653	6.653	6.691	6.415	6.653	54,713	6.5699	0.94%
2011-10-04	0	14.20	14.16	14.56	14.00	14.22	32,000	453,300	14.166	6.591	6.573	6.758	6.498	6.600	68,942	6.5751	-1.39%
2011-10-03	0	14.40	14.32	14.60	14.40	14.80	46,000	671,300	14.593	6.684	6.647	6.777	6.684	6.870	99,104	6.7737	-4.26%
2011-09-30	0	15.04	15.02	15.20	15.00	15.04	24,000	361,080	15.045	6.981	6.972	7.055	6.962	6.981	51,706	6.9833	-4.20%
2011-09-28	0	15.70	15.62	15.76	15.70	15.84	18,000	283,980	15.777	7.287	7.250	7.315	7.287	7.352	38,780	7.3229	1.29%
2011-09-27	0	15.50	15.30	15.70	15.30	15.50	6,500	99,850	15.362	7.194	7.102	7.287	7.102	7.194	14,004	7.1302	-1.27%
2011-09-26	0	15.70	-	15.70	-	-	0	0	-	7.287	-	7.287	-	-	0	-	-0.63%
2011-09-23	0	15.80	15.60	15.90	15.20	15.80	11,420	177,148	15.512	7.334	7.241	7.380	7.055	7.334	24,604	7.2001	0.64%
2011-09-22	0	15.70	15.60	15.80	15.26	16.06	276,750	4,269,310	15.427	7.287	7.241	7.334	7.083	7.454	596,239	7.1604	-3.44%
2011-09-21	0	16.26	16.04	16.30	-	-	0	0	-	7.547	7.445	7.566	-	-	0	-	0.00%
2011-09-20	0	16.26	16.12	16.26	16.26	16.26	2,000	32,520	16.260	7.547	7.482	7.547	7.547	7.547	4,309	7.5472	0.74%
2011-09-19	0	16.14	16.12	16.32	16.10	16.16	17,000	276,280	16.252	7.492	7.482	7.575	7.473	7.501	36,625	7.5434	-1.59%
2011-09-16	0	16.40	16.40	16.50	16.32	16.40	44,000	721,320	16.394	7.612	7.612	7.659	7.575	7.612	94,795	7.6093	1.49%
2011-09-15	0	16.16	16.16	16.32	16.00	16.16	8,000	128,700	16.088	7.501	7.501	7.575	7.427	7.501	17,235	7.4672	-0.98%
2011-09-14	0	16.32	16.32	16.40	16.10	16.30	24,000	389,380	16.224	7.575	7.575	7.612	7.473	7.566	51,706	7.5306	0.12%
2011-09-12	0	16.30	16.22	16.30	16.26	16.30	15,000	244,340	16.289	7.566	7.529	7.566	7.547	7.566	32,316	7.5609	-0.73%
2011-09-09	0	16.42	16.34	16.50	-	-	0	0	-	7.622	7.584	7.659	-	-	0	-	0.00%
2011-09-08	0	16.42	16.40	16.50	16.42	16.48	39,000	641,320	16.444	7.622	7.612	7.659	7.622	7.649	84,023	7.6327	-0.24%
2011-09-07	0	16.46	16.32	16.48	-	-	0	0	-	7.640	7.575	7.649	-	-	0	-	0.00%
2011-09-06	0	16.46	16.46	16.48	16.30	16.40	136,000	2,218,440	16.312	7.640	7.640	7.649	7.566	7.612	293,003	7.5714	-0.24%
2011-09-05	0	16.50	16.50	16.74	16.50	16.52	25,000	412,580	16.503	7.659	7.659	7.770	7.659	7.668	53,861	7.6601	-1.67%
2011-09-02	0	16.78	16.70	16.78	16.78	16.78	2,000	33,560	16.780	7.789	7.751	7.789	7.789	7.789	4,309	7.7886	-0.36%
2011-09-01	0	16.84	16.82	16.86	16.78	16.84	123,000	2,067,220	16.807	7.816	7.807	7.826	7.789	7.816	264,995	7.8010	0.72%
2011-08-31	0	16.72	16.72	16.80	16.64	16.80	48,000	800,300	16.673	7.761	7.761	7.798	7.724	7.798	103,413	7.7389	0.12%
2011-08-30	0	16.70	16.70	16.76	16.52	16.80	19,000	315,360	16.598	7.751	7.751	7.779	7.668	7.798	40,934	7.7041	1.21%
2011-08-29	0	16.50	16.50	16.60	16.14	16.60	39,000	639,160	16.389	7.659	7.659	7.705	7.492	7.705	84,023	7.6070	3.13%
2011-08-26	0	16.00	16.00	16.28	15.50	16.50	290,000	4,528,200	15.614	7.427	7.427	7.557	7.194	7.659	624,785	7.2476	3.23%
2011-08-25	0	15.50	15.50	15.80	15.48	15.62	17,000	264,100	15.535	7.194	7.194	7.334	7.185	7.250	36,625	7.2109	0.00%
2011-08-24	0	15.50	15.40	15.56	-	-	0	0	-	7.194	7.148	7.222	-	-	0	-	0.00%
2011-08-23	0	15.50	15.40	15.50	15.30	15.50	63,000	964,300	15.306	7.194	7.148	7.194	7.102	7.194	135,729	7.1046	0.65%
2011-08-22	0	15.40	15.40	15.50	15.30	15.40	55,000	845,060	15.365	7.148	7.148	7.194	7.102	7.148	118,494	7.1317	-0.65%
2011-08-19	0	15.50	15.50	15.70	15.40	15.70	24,000	371,000	15.458	7.194	7.194	7.287	7.148	7.287	51,706	7.1751	-1.40%
2011-08-18	0	15.72	15.66	15.72	-	-	0	0	-	7.297	7.269	7.297	-	-	0	-	-0.51%
2011-08-17	0	15.80	15.72	15.80	15.86	15.96	7,000	111,240	15.891	7.334	7.297	7.334	7.362	7.408	15,081	7.3762	0.64%
2011-08-16	0	15.70	15.70	15.80	-	-	0	0	-	7.287	7.287	7.334	-	-	0	-	0.51%
2011-08-15	0	15.62	15.62	15.80	-	-	0	0	-	7.250	7.250	7.334	-	-	0	-	0.51%
2011-08-12	0	15.54	15.54	15.70	15.52	15.70	5,000	78,320	15.664	7.213	7.213	7.287	7.204	7.287	10,772	7.2706	0.00%
2011-08-11	0	15.54	15.54	15.60	15.42	15.54	25,000	387,480	15.499	7.213	7.213	7.241	7.157	7.213	53,861	7.1941	0.00%
2011-08-10	0	15.54	15.54	15.60	15.54	15.54	11,000	170,940	15.540	7.213	7.213	7.241	7.213	7.213	23,699	7.2130	-0.38%
2011-08-09	0	15.60	15.50	15.62	15.10	15.60	120,000	1,823,500	15.196	7.241	7.194	7.250	7.009	7.241	258,532	7.0533	-0.64%
2011-08-08	0	15.70	15.70	15.80	15.30	15.80	63,000	981,660	15.582	7.287	7.287	7.334	7.102	7.334	135,729	7.2325	-1.26%
2011-08-05	0	15.90	15.90	16.26	15.50	16.20	25,000	395,780	15.831	7.380	7.380	7.547	7.194	7.519	53,861	7.3482	-3.40%
2011-08-04	0	16.46	16.44	16.46	16.40	16.46	8,000	131,440	16.430	7.640	7.631	7.640	7.612	7.640	17,235	7.6261	-0.12%
2011-08-03	0	16.48	16.44	16.50	16.40	16.50	116,000	1,910,500	16.470	7.649	7.631	7.659	7.612	7.659	249,914	7.6446	-0.12%
2011-08-02	0	16.50	16.50	16.66	16.50	16.66	5,000	82,840	16.568	7.659	7.659	7.733	7.659	7.733	10,772	7.6902	-0.12%
2011-08-01	0	16.52	16.50	16.70	16.52	16.52	4,000	66,080	16.520	7.668	7.659	7.751	7.668	7.668	8,618	7.6679	0.00%
2011-07-29	0	16.52	16.52	16.66	16.50	16.70	31,000	512,180	16.522	7.668	7.668	7.733	7.659	7.751	66,787	7.6688	0.12%
2011-07-28	0	16.50	16.48	16.68	16.50	16.50	2,000	33,000	16.500	7.659	7.649	7.742	7.659	7.659	4,309	7.6586	0.12%
2011-07-27	0	16.48	16.48	16.56	16.44	16.44	2,000	32,880	16.440	7.649	7.649	7.686	7.631	7.631	4,309	7.6308	0.00%
2011-07-26	0	16.48	16.46	16.56	16.48	16.48	2,000	32,960	16.480	7.649	7.640	7.686	7.649	7.649	4,309	7.6494	-0.48%
2011-07-25	0	16.56	16.50	16.56	-	-	0	0	-	7.686	7.659	7.686	-	-	0	-	0.00%
2011-07-22	0	16.56	16.54	16.60	16.50	16.58	34,000	561,940	16.528	7.686	7.677	7.705	7.659	7.696	73,251	7.6715	-0.12%
2011-07-21	0	16.58	16.50	16.58	16.40	16.60	45,000	739,900	16.442	7.696	7.659	7.696	7.612	7.705	96,949	7.6318	1.22%
2011-07-20	0	16.38	16.36	16.54	16.38	16.38	44,000	722,200	16.414	7.603	7.594	7.677	7.603	7.603	94,795	7.6185	-0.24%
2011-07-19	0	16.42	16.42	16.46	16.32	16.40	3,000	49,120	16.373	7.622	7.622	7.640	7.575	7.612	6,463	7.5998	-0.48%
2011-07-18	0	16.50	16.42	16.68	16.50	16.50	8,000	132,000	16.500	7.659	7.622	7.742	7.659	7.659	17,235	7.6586	0.00%
2011-07-15	0	16.50	16.38	16.50	16.50	16.50	2,000	33,000	16.500	7.659	7.603	7.659	7.659	7.659	4,309	7.6586	0.61%
2011-07-14	0	16.40	16.40	16.60	16.40	16.40	29,000	475,600	16.400	7.612	7.612	7.705	7.612	7.612	62,478	7.6122	-0.24%
2011-07-13	0	16.44	16.44	16.50	16.44	16.50	20,000	329,580	16.479	7.631	7.631	7.659	7.631	7.659	43,089	7.6489	-0.48%
2011-07-12	0	16.52	16.38	16.52	16.52	16.52	10,000	165,200	16.520	7.668	7.603	7.668	7.668	7.668	21,544	7.6679	-0.72%
2011-07-11	0	16.64	16.60	16.68	16.60	16.66	32,000	532,240	16.633	7.724	7.705	7.742	7.705	7.733	68,942	7.7201	0.12%
2011-07-08	0	16.62	16.62	16.68	16.62	16.64	21,000	349,060	16.622	7.714	7.714	7.742	7.714	7.724	45,243	7.7152	0.24%
2011-07-07	0	16.58	16.56	16.62	16.58	16.66	25,000	414,900	16.596	7.696	7.686	7.714	7.696	7.733	53,861	7.7032	0.48%
2011-07-06	0	16.50	16.50	16.68	16.50	16.60	33,000	546,720	16.567	7.659	7.659	7.742	7.659	7.705	71,096	7.6899	-0.60%
2011-07-05	0	16.60	16.52	16.60	16.52	16.60	23,000	381,560	16.590	7.705	7.668	7.705	7.668	7.705	49,552	7.7002	0.12%
2011-07-04	0	16.58	16.48	16.70	16.38	16.58	11,000	181,480	16.498	7.696	7.649	7.751	7.603	7.696	23,699	7.6578	1.10%
2011-06-30	0	16.40	16.40	16.50	16.40	16.58	2,000	32,980	16.490	7.612	7.612	7.659	7.612	7.696	4,309	7.6540	0.12%
2011-06-29	0	16.38	16.38	16.50	16.38	16.38	6,000	98,280	16.380	7.603	7.603	7.659	7.603	7.603	12,927	7.6029	-0.73%
2011-06-28	0	16.50	16.40	16.50	16.40	16.50	5,000	82,100	16.420	7.659	7.612	7.659	7.612	7.659	10,772	7.6215	1.10%
2011-06-27	0	16.32	16.32	16.44	16.20	16.38	15,000	244,860	16.324	7.575	7.575	7.631	7.519	7.603	32,316	7.5769	0.00%
2011-06-24	0	16.32	16.32	16.38	16.32	16.32	13,000	212,100	16.315	7.575	7.575	7.603	7.575	7.575	28,008	7.5729	0.37%
2011-06-23	0	16.26	16.20	16.26	-	-	1,000	16,260	16.260	7.547	7.519	7.547	-	-	2,154	7.5472	0.00%
2011-06-22	0	16.26	16.26	16.28	16.22	16.30	15,000	244,220	16.281	7.547	7.547	7.557	7.529	7.566	32,316	7.5571	0.25%
2011-06-21	0	16.22	16.20	16.24	16.12	16.22	40,000	647,700	16.193	7.529	7.519	7.538	7.482	7.529	86,177	7.5159	0.25%
2011-06-20	0	16.18	16.16	16.18	16.18	16.22	41,000	664,260	16.201	7.510	7.501	7.510	7.510	7.529	88,332	7.5201	-0.25%
2011-06-17	0	16.22	16.22	16.24	16.22	16.24	17,000	275,940	16.232	7.529	7.529	7.538	7.529	7.538	36,625	7.5341	-0.12%
2011-06-16	0	16.24	16.24	16.28	16.24	16.30	25,000	406,460	16.258	7.538	7.538	7.557	7.538	7.566	53,861	7.5465	-0.37%
2011-06-15	0	16.30	16.30	16.44	16.20	16.30	10,000	162,900	16.290	7.566	7.566	7.631	7.519	7.566	21,544	7.5612	0.00%
2011-06-14	0	16.30	16.30	16.38	16.30	16.30	16,000	260,800	16.300	7.566	7.566	7.603	7.566	7.566	34,471	7.5658	0.25%
2011-06-13	0	16.26	16.26	16.36	16.26	16.42	57,000	928,880	16.296	7.547	7.547	7.594	7.547	7.622	122,803	7.5640	-0.61%
2011-06-10	0	16.36	16.32	16.38	16.36	16.38	49,000	802,180	16.371	7.594	7.575	7.603	7.594	7.603	105,567	7.5988	-0.37%
2011-06-09	0	16.42	16.36	16.48	16.32	16.48	42,000	687,680	16.373	7.622	7.594	7.649	7.575	7.649	90,486	7.5998	0.61%
2011-06-08	0	16.32	16.30	16.46	16.32	16.32	2,000	32,640	16.320	7.575	7.566	7.640	7.575	7.575	4,309	7.5751	-0.24%
2011-06-07	0	16.36	16.30	16.50	-	-	0	0	-	7.594	7.566	7.659	-	-	0	-	0.00%
2011-06-03	0	16.36	16.34	16.50	16.36	16.42	22,000	360,600	16.391	7.594	7.584	7.659	7.594	7.622	47,397	7.6080	0.00%
2011-06-02	0	16.36	16.36	16.42	16.12	16.42	43,000	701,060	16.304	7.594	7.594	7.622	7.482	7.622	92,641	7.5675	-0.97%
2011-06-01	0	16.52	16.52	16.68	16.50	16.78	27,000	448,600	16.615	7.668	7.668	7.742	7.659	7.789	58,170	7.7119	-0.54%
2011-05-31	0	17.20	17.20	17.26	17.10	17.24	164,000	2,814,460	17.161	7.710	7.710	7.737	7.665	7.728	365,877	7.6924	0.70%
2011-05-30	0	17.08	16.94	17.10	16.94	17.08	36,000	611,640	16.990	7.656	7.593	7.665	7.593	7.656	80,314	7.6156	1.43%
2011-05-27	0	16.84	16.84	16.90	16.82	16.88	21,000	353,500	16.833	7.548	7.548	7.575	7.539	7.566	46,850	7.5453	0.24%
2011-05-26	0	16.80	16.72	16.80	16.76	16.80	11,000	184,600	16.782	7.530	7.495	7.530	7.512	7.530	24,541	7.5222	0.72%
2011-05-25	0	16.68	16.68	17.00	16.64	16.74	26,000	433,720	16.682	7.477	7.477	7.620	7.459	7.504	58,005	7.4773	0.00%
2011-05-24	0	16.68	16.64	16.70	16.68	16.74	25,000	417,380	16.695	7.477	7.459	7.486	7.477	7.504	55,774	7.4834	0.36%
2011-05-23	0	16.62	16.62	16.70	16.62	16.62	3,000	49,860	16.620	7.450	7.450	7.486	7.450	7.450	6,693	7.4497	-1.07%
2011-05-20	0	16.80	16.70	16.80	16.78	16.80	27,000	453,500	16.796	7.530	7.486	7.530	7.521	7.530	60,236	7.5287	0.12%
2011-05-19	0	16.78	16.74	16.80	16.76	16.90	100,000	1,673,460	16.735	7.521	7.504	7.530	7.512	7.575	223,096	7.5011	0.36%
2011-05-18	0	16.72	16.70	16.74	16.72	16.72	5,000	83,600	16.720	7.495	7.486	7.504	7.495	7.495	11,155	7.4945	-0.12%
2011-05-17	0	16.74	16.72	16.78	16.66	16.74	18,000	300,980	16.721	7.504	7.495	7.521	7.468	7.504	40,157	7.4950	0.24%
2011-05-16	0	16.70	16.70	16.84	16.60	16.90	62,000	1,037,660	16.736	7.486	7.486	7.548	7.441	7.575	138,319	7.5019	0.60%
2011-05-13	0	16.60	16.62	16.70	16.60	16.70	130,000	2,159,180	16.609	7.441	7.450	7.486	7.441	7.486	290,024	7.4448	-0.12%
2011-05-12	0	16.62	16.60	16.66	16.60	16.66	53,000	880,760	16.618	7.450	7.441	7.468	7.441	7.468	118,241	7.4489	-0.24%
2011-05-11	0	16.66	16.64	16.68	16.64	16.66	11,000	183,080	16.644	7.468	7.459	7.477	7.459	7.468	24,541	7.4603	0.24%
2011-05-09	0	16.62	16.62	16.64	16.60	16.70	7,000	116,380	16.626	7.450	7.450	7.459	7.441	7.486	15,617	7.4523	0.36%
2011-05-06	0	16.56	16.56	16.60	16.52	16.56	41,000	677,720	16.530	7.423	7.423	7.441	7.405	7.423	91,469	7.4093	0.24%
2011-05-05	0	16.52	16.50	16.52	16.50	16.60	22,000	363,680	16.531	7.405	7.396	7.405	7.396	7.441	49,081	7.4098	0.12%
2011-05-04	0	16.50	16.50	16.60	16.48	16.50	34,134	562,869	16.490	7.396	7.396	7.441	7.387	7.396	76,152	7.3914	0.00%
2011-05-03	0	16.50	16.48	16.50	16.50	16.52	72,000	1,188,120	16.502	7.396	7.387	7.396	7.396	7.405	160,629	7.3967	0.12%
2011-04-29	0	16.48	16.40	16.50	-	-	0	0	-	7.387	7.351	7.396	-	-	0	-	0.00%
2011-04-28	0	16.48	16.48	16.50	16.46	16.50	169,000	2,788,060	16.497	7.387	7.387	7.396	7.378	7.396	377,032	7.3948	0.12%
2011-04-27	0	16.46	16.46	16.48	16.46	16.50	69,000	1,138,220	16.496	7.378	7.378	7.387	7.378	7.396	153,936	7.3941	0.37%
2011-04-26	0	16.40	16.40	16.50	16.40	16.48	31,000	509,060	16.421	7.351	7.351	7.396	7.351	7.387	69,160	7.3606	-0.49%
2011-04-21	0	16.48	16.48	16.50	16.48	16.60	119,000	1,963,580	16.501	7.387	7.387	7.396	7.387	7.441	265,484	7.3962	-0.12%
2011-04-20	0	16.50	16.48	16.50	16.40	16.50	15,000	246,780	16.452	7.396	7.387	7.396	7.351	7.396	33,464	7.3744	0.61%
2011-04-19	0	16.40	16.40	16.48	16.34	16.40	22,300	365,186	16.376	7.351	7.351	7.387	7.324	7.351	49,750	7.3404	-0.61%
2011-04-18	0	16.50	16.46	16.50	16.48	16.50	149,000	2,458,300	16.499	7.396	7.378	7.396	7.387	7.396	332,413	7.3953	0.00%
2011-04-15	0	16.50	16.48	16.50	16.48	16.50	482,000	7,952,800	16.500	7.396	7.387	7.396	7.387	7.396	1,075,322	7.3957	-0.48%
2011-04-14	0	16.58	16.50	16.58	16.50	16.58	8,000	132,140	16.518	7.432	7.396	7.432	7.396	7.432	17,848	7.4038	0.48%
2011-04-13	0	16.50	16.48	16.52	16.44	16.52	33,000	544,380	16.496	7.396	7.387	7.405	7.369	7.405	73,622	7.3943	0.12%
2011-04-12	0	16.48	16.48	16.56	16.46	16.48	6,000	98,880	16.480	7.387	7.387	7.423	7.378	7.387	13,386	7.3870	-0.12%
2011-04-11	0	16.50	16.46	16.60	16.50	16.60	37,000	611,080	16.516	7.396	7.378	7.441	7.396	7.441	82,545	7.4030	-0.60%
2011-04-08	0	16.60	16.50	16.70	16.60	16.60	1,000	16,600	16.600	7.441	7.396	7.486	7.441	7.441	2,231	7.4408	0.00%
2011-04-07	0	16.60	16.50	16.60	16.60	16.60	35,000	581,000	16.600	7.441	7.396	7.441	7.441	7.441	78,084	7.4408	0.85%
2011-04-06	0	16.46	16.44	16.64	16.46	16.78	16,000	266,120	16.633	7.378	7.369	7.459	7.378	7.521	35,695	7.4553	0.24%
2011-04-04	0	16.42	16.42	16.48	16.42	16.46	8,000	131,540	16.443	7.360	7.360	7.387	7.360	7.378	17,848	7.3702	0.12%
2011-04-01	0	16.40	16.36	16.40	16.38	16.40	26,000	425,980	16.384	7.351	7.333	7.351	7.342	7.351	58,005	7.3439	0.49%
2011-03-31	0	16.32	16.30	16.42	16.32	16.36	40,000	653,120	16.328	7.315	7.306	7.360	7.315	7.333	89,238	7.3188	-0.24%
2011-03-30	0	16.36	16.36	16.38	15.96	16.44	81,000	1,323,420	16.339	7.333	7.333	7.342	7.154	7.369	180,708	7.3235	3.02%
2011-03-29	0	15.88	15.64	16.10	15.88	15.88	3,000	47,640	15.880	7.118	7.010	7.217	7.118	7.118	6,693	7.1180	0.63%
2011-03-28	0	15.78	15.70	15.80	15.64	15.78	58,905	923,363	15.675	7.073	7.037	7.082	7.010	7.073	131,415	7.0263	0.77%
2011-03-25	0	15.66	15.64	15.66	15.60	15.68	74,000	1,158,020	15.649	7.019	7.010	7.019	6.993	7.028	165,091	7.0144	0.00%
2011-03-24	0	15.66	15.64	15.66	15.60	15.66	124,000	1,941,720	15.659	7.019	7.010	7.019	6.993	7.019	276,639	7.0190	0.00%
2011-03-23	0	15.66	15.66	15.80	15.66	15.66	3,000	46,980	15.660	7.019	7.019	7.082	7.019	7.019	6,693	7.0194	0.00%
2011-03-22	0	15.66	15.66	15.80	15.62	15.66	190,000	2,974,420	15.655	7.019	7.019	7.082	7.001	7.019	423,882	7.0171	0.13%
2011-03-21	0	15.64	15.62	15.64	15.58	15.66	13,000	203,180	15.629	7.010	7.001	7.010	6.984	7.019	29,002	7.0056	-0.38%
2011-03-18	0	15.70	15.60	15.70	15.50	15.80	88,000	1,378,800	15.668	7.037	6.993	7.037	6.948	7.082	196,324	7.0231	2.21%
2011-03-17	0	15.36	15.36	15.40	15.32	15.48	102,800	1,576,560	15.336	6.885	6.885	6.903	6.867	6.939	229,342	6.8743	-1.54%
2011-03-16	0	15.60	15.52	15.62	15.50	15.68	61,000	950,560	15.583	6.993	6.957	7.001	6.948	7.028	136,088	6.9849	0.65%
2011-03-15	0	15.50	15.46	15.50	15.50	15.70	66,000	1,027,800	15.573	6.948	6.930	6.948	6.948	7.037	147,243	6.9803	-1.90%
2011-03-14	0	15.80	15.80	15.90	15.80	15.80	47,000	742,600	15.800	7.082	7.082	7.127	7.082	7.082	104,855	7.0822	-0.63%
2011-03-11	0	15.90	15.86	15.90	15.90	15.90	30,000	477,000	15.900	7.127	7.109	7.127	7.127	7.127	66,929	7.1270	-0.50%
2011-03-10	0	15.98	15.98	16.02	15.98	16.02	48,000	768,880	16.018	7.163	7.163	7.181	7.163	7.181	107,086	7.1800	-0.13%
2011-03-09	0	16.00	16.00	16.10	16.00	16.10	37,000	592,400	16.011	7.172	7.172	7.217	7.172	7.217	82,545	7.1767	0.00%
2011-03-08	0	16.00	15.96	16.06	16.00	16.00	5,000	80,000	16.000	7.172	7.154	7.199	7.172	7.172	11,155	7.1718	-0.25%
2011-03-07	0	16.04	15.92	16.08	15.90	16.04	41,000	654,440	15.962	7.190	7.136	7.208	7.127	7.190	91,469	7.1548	0.12%
2011-03-04	0	16.02	16.02	16.10	15.88	16.08	39,200	626,720	15.988	7.181	7.181	7.217	7.118	7.208	87,454	7.1663	0.63%
2011-03-03	0	15.92	15.90	16.00	15.92	16.20	38,000	610,400	16.063	7.136	7.127	7.172	7.136	7.261	84,776	7.2001	-0.50%
2011-03-02	0	16.00	16.00	16.08	15.84	16.00	11,000	175,680	15.971	7.172	7.172	7.208	7.100	7.172	24,541	7.1588	-0.12%
2011-03-01	0	16.02	16.00	16.08	15.90	16.02	59,000	940,320	15.938	7.181	7.172	7.208	7.127	7.181	131,627	7.1439	0.75%
2011-02-28	0	15.90	15.90	15.92	15.60	15.90	35,000	553,060	15.802	7.127	7.127	7.136	6.993	7.127	78,084	7.0829	-0.38%
2011-02-25	0	15.96	15.90	15.96	15.60	15.96	20,000	316,460	15.823	7.154	7.127	7.154	6.993	7.154	44,619	7.0925	0.38%
2011-02-24	0	15.90	15.84	15.90	15.90	15.96	105,000	1,671,960	15.923	7.127	7.100	7.127	7.127	7.154	234,251	7.1375	-0.63%
2011-02-23	0	16.00	16.00	16.08	16.00	16.00	61,000	976,000	16.000	7.172	7.172	7.208	7.172	7.172	136,088	7.1718	-0.37%
2011-02-22	0	16.06	16.06	16.08	16.02	16.08	23,000	368,780	16.034	7.199	7.199	7.208	7.181	7.208	51,312	7.1870	-0.37%
2011-02-21	0	16.12	16.12	16.20	16.12	16.12	6,000	96,720	16.120	7.226	7.226	7.261	7.226	7.226	13,386	7.2256	-0.74%
2011-02-18	0	16.24	16.18	16.24	16.24	16.24	4,000	64,960	16.240	7.279	7.252	7.279	7.279	7.279	8,924	7.2794	0.12%
2011-02-17	0	16.22	16.12	16.22	-	-	0	0	-	7.270	7.226	7.270	-	-	0	-	0.00%
2011-02-16	0	16.22	16.16	16.24	16.22	16.22	2,000	32,440	16.220	7.270	7.244	7.279	7.270	7.270	4,462	7.2704	0.25%
2011-02-15	0	16.18	16.18	16.24	16.18	16.28	6,000	97,380	16.230	7.252	7.252	7.279	7.252	7.297	13,386	7.2749	-0.25%
2011-02-14	0	16.22	16.12	16.24	16.20	16.22	13,000	210,800	16.215	7.270	7.226	7.279	7.261	7.270	29,002	7.2684	0.12%
2011-02-11	0	16.20	16.20	16.22	16.08	16.20	25,000	403,640	16.146	7.261	7.261	7.270	7.208	7.261	55,774	7.2371	0.00%
2011-02-10	0	16.20	16.20	16.28	16.14	16.20	62,000	1,001,680	16.156	7.261	7.261	7.297	7.235	7.261	138,319	7.2418	0.00%
2011-02-09	0	16.20	16.20	16.30	16.14	16.20	25,000	404,860	16.194	7.261	7.261	7.306	7.235	7.261	55,774	7.2589	-0.61%
2011-02-08	0	16.30	16.24	16.30	16.26	16.30	42,000	684,400	16.295	7.306	7.279	7.306	7.288	7.306	93,700	7.3041	0.00%
2011-02-07	0	16.30	16.28	16.30	16.30	16.30	107,000	1,744,100	16.300	7.306	7.297	7.306	7.306	7.306	238,712	7.3063	0.00%
2011-02-02	0	16.30	16.26	16.30	16.16	16.30	82,000	1,335,480	16.286	7.306	7.288	7.306	7.244	7.306	182,939	7.3002	0.00%
2011-02-01	0	16.30	16.28	16.30	16.12	16.30	41,000	667,260	16.275	7.306	7.297	7.306	7.226	7.306	91,469	7.2949	0.25%
2011-01-31	0	16.26	16.26	16.28	16.02	16.20	13,000	209,860	16.143	7.288	7.288	7.297	7.181	7.261	29,002	7.2359	-0.25%
2011-01-28	0	16.30	16.20	16.30	16.20	16.30	32,000	520,340	16.261	7.306	7.261	7.306	7.261	7.306	71,391	7.2886	0.00%
2011-01-27	0	16.30	16.26	16.30	16.30	16.30	16,000	260,800	16.300	7.306	7.288	7.306	7.306	7.306	35,695	7.3063	0.49%
2011-01-26	0	16.22	16.22	16.26	16.22	16.22	37,000	600,140	16.220	7.270	7.270	7.288	7.270	7.270	82,545	7.2704	-0.49%
2011-01-25	0	16.30	16.22	16.30	16.20	16.30	16,000	260,100	16.256	7.306	7.270	7.306	7.261	7.306	35,695	7.2867	0.62%
2011-01-24	0	16.20	16.20	16.30	16.20	16.22	31,000	502,740	16.217	7.261	7.261	7.306	7.261	7.270	69,160	7.2693	-0.49%
2011-01-21	0	16.28	16.26	16.30	16.26	16.30	33,000	537,760	16.296	7.297	7.288	7.306	7.288	7.306	73,622	7.3044	-0.12%
2011-01-20	0	16.30	16.28	16.30	16.28	16.42	67,000	1,093,260	16.317	7.306	7.297	7.306	7.297	7.360	149,474	7.3140	-0.85%
2011-01-19	0	16.44	16.44	16.46	16.38	16.46	56,000	919,660	16.423	7.369	7.369	7.378	7.342	7.378	124,934	7.3612	-0.12%
2011-01-18	0	16.46	16.46	16.48	16.38	16.46	43,000	706,780	16.437	7.378	7.378	7.387	7.342	7.378	95,931	7.3676	0.49%
2011-01-17	0	16.38	16.38	16.40	16.24	16.40	124,000	2,021,540	16.303	7.342	7.342	7.351	7.279	7.351	276,639	7.3075	-1.09%
2011-01-14	0	16.56	16.58	16.60	16.56	16.86	148,000	2,470,600	16.693	7.423	7.432	7.441	7.423	7.557	330,182	7.4825	-2.47%
2011-01-13	0	16.98	16.98	17.00	16.34	16.98	282,000	4,667,260	16.551	7.611	7.611	7.620	7.324	7.611	629,130	7.4186	4.04%
2011-01-12	0	16.32	16.30	16.32	16.20	16.32	161,000	2,611,900	16.223	7.315	7.306	7.315	7.261	7.315	359,184	7.2718	0.25%
2011-01-11	0	16.28	16.24	16.28	16.20	16.30	150,000	2,439,460	16.263	7.297	7.279	7.297	7.261	7.306	334,644	7.2897	-0.12%
2011-01-10	0	16.30	16.30	16.34	16.30	16.34	104,000	1,699,140	16.338	7.306	7.306	7.324	7.306	7.324	232,020	7.3233	-0.24%
2011-01-07	0	16.34	16.32	16.34	16.28	16.34	142,000	2,319,140	16.332	7.324	7.315	7.324	7.297	7.324	316,796	7.3206	0.49%
2011-01-06	0	16.26	16.26	16.30	16.26	16.34	241,000	3,935,620	16.330	7.288	7.288	7.306	7.288	7.324	537,661	7.3199	-0.49%
2011-01-05	0	16.34	16.32	16.34	16.30	16.34	228,000	3,722,940	16.329	7.324	7.315	7.324	7.306	7.324	508,658	7.3191	0.25%
2011-01-04	0	16.30	16.28	16.30	16.28	16.40	347,000	5,674,360	16.353	7.306	7.297	7.306	7.297	7.351	774,142	7.3299	-0.24%
2011-01-03	0	16.34	16.32	16.34	16.20	16.38	356,000	5,801,900	16.297	7.324	7.315	7.324	7.261	7.342	794,221	7.3051	0.00%
2010-12-31	0	16.34	16.32	16.36	16.32	16.34	49,000	799,940	16.325	7.324	7.315	7.333	7.315	7.324	109,317	7.3176	0.37%
2010-12-30	0	16.28	16.24	16.28	16.22	16.42	109,300	1,783,126	16.314	7.297	7.279	7.297	7.270	7.360	243,844	7.3126	-0.49%
2010-12-29	0	16.36	16.34	16.36	16.30	16.40	111,000	1,814,900	16.350	7.333	7.324	7.333	7.306	7.351	247,636	7.3289	-0.24%
2010-12-28	0	16.40	16.34	16.48	16.40	16.58	21,000	345,360	16.446	7.351	7.324	7.387	7.351	7.432	46,850	7.3716	-0.61%
2010-12-24	0	16.50	16.46	16.60	16.44	16.50	51,000	840,140	16.473	7.396	7.378	7.441	7.369	7.396	113,779	7.3840	-0.60%
2010-12-23	0	16.60	16.52	16.60	16.50	16.60	25,000	414,900	16.596	7.441	7.405	7.441	7.396	7.441	55,774	7.4390	0.12%
2010-12-22	0	16.58	16.56	16.60	16.58	16.60	143,000	2,373,220	16.596	7.432	7.423	7.441	7.432	7.441	319,027	7.4389	1.10%
2010-12-21	0	16.40	16.30	16.50	16.30	16.46	122,000	1,999,640	16.390	7.351	7.306	7.396	7.306	7.378	272,177	7.3468	0.00%
2010-12-20	0	16.40	16.36	16.50	16.30	16.60	63,000	1,031,940	16.380	7.351	7.333	7.396	7.306	7.441	140,550	7.3421	-1.20%
2010-12-17	0	16.60	16.46	16.60	16.40	16.80	92,000	1,523,560	16.560	7.441	7.378	7.441	7.351	7.530	205,248	7.4230	0.00%
2010-12-16	0	16.60	16.46	16.66	16.40	16.70	505,000	8,397,380	16.628	7.441	7.378	7.468	7.351	7.486	1,126,634	7.4535	-1.89%
2010-12-15	0	16.92	16.70	16.92	16.70	17.16	60,000	1,009,060	16.818	7.584	7.486	7.584	7.486	7.692	133,857	7.5383	0.24%
2010-12-14	0	16.88	16.88	16.90	16.80	17.00	53,500	902,770	16.874	7.566	7.566	7.575	7.530	7.620	119,356	7.5637	-0.71%
2010-12-13	0	17.00	17.00	17.14	16.84	17.48	209,300	3,554,850	16.984	7.620	7.620	7.683	7.548	7.835	466,939	7.6131	-0.12%
2010-12-10	0	17.02	17.02	17.08	16.92	17.20	229,000	3,895,400	17.010	7.629	7.629	7.656	7.584	7.710	510,889	7.6247	-1.50%
2010-12-09	0	17.28	17.12	17.28	17.00	17.38	244,000	4,201,620	17.220	7.746	7.674	7.746	7.620	7.790	544,354	7.7185	0.23%
2010-12-08	0	17.24	17.10	17.24	17.04	17.70	284,000	4,908,160	17.282	7.728	7.665	7.728	7.638	7.934	633,592	7.7466	-1.49%
2010-12-07	0	17.50	17.50	17.56	16.80	17.92	1,074,300	18,828,390	17.526	7.844	7.844	7.871	7.530	8.032	2,396,718	7.8559	3.18%
2010-12-06	0	16.96	16.96	16.98	16.00	17.00	1,058,000	17,659,800	16.692	7.602	7.602	7.611	7.172	7.620	2,360,353	7.4818	9.42%
2010-12-03	0	15.50	15.36	15.60	15.26	15.50	103,000	1,586,000	15.398	6.948	6.885	6.993	6.840	6.948	229,789	6.9020	1.57%
2010-12-02	0	15.26	15.14	15.28	14.92	15.34	203,000	3,085,520	15.200	6.840	6.786	6.849	6.688	6.876	452,884	6.8130	2.01%
2010-12-01	0	14.96	14.92	14.96	14.80	14.96	40,000	595,120	14.878	6.706	6.688	6.706	6.634	6.706	89,238	6.6689	0.40%
2010-11-30	0	14.90	14.84	14.94	14.86	15.02	103,000	1,535,760	14.910	6.679	6.652	6.697	6.661	6.733	229,789	6.6834	-0.67%
2010-11-29	0	15.00	15.00	15.10	14.98	15.00	64,000	959,980	15.000	6.724	6.724	6.768	6.715	6.724	142,781	6.7234	0.13%
2010-11-26	0	14.98	14.94	15.08	14.70	16.30	313,000	4,745,240	15.161	6.715	6.697	6.759	6.589	7.306	698,290	6.7955	0.81%
2010-11-25	0	14.86	14.86	14.90	14.82	14.92	90,000	1,336,260	14.847	6.661	6.661	6.679	6.643	6.688	200,786	6.6551	0.00%
2010-11-24	0	14.86	14.86	14.90	14.70	14.80	40,700	598,654	14.709	6.661	6.661	6.679	6.589	6.634	90,800	6.5931	0.41%
2010-11-23	0	14.80	14.70	14.80	14.80	14.80	1,000	14,800	14.800	6.634	6.589	6.634	6.634	6.634	2,231	6.6339	-0.67%
2010-11-22	0	14.90	14.90	-	14.60	14.84	74,000	1,083,880	14.647	6.679	6.679	-	6.544	6.652	165,091	6.5654	0.95%
2010-11-19	0	14.76	14.76	14.84	14.76	14.82	14,000	207,080	14.791	6.616	6.616	6.652	6.616	6.643	31,233	6.6301	-0.40%
2010-11-18	0	14.82	14.74	14.84	14.76	14.82	27,000	399,440	14.794	6.643	6.607	6.652	6.616	6.643	60,236	6.6313	0.95%
2010-11-17	0	14.68	14.66	14.68	14.62	14.72	65,000	954,780	14.689	6.580	6.571	6.580	6.553	6.598	145,012	6.5841	-0.14%
2010-11-16	0	14.70	14.68	14.88	14.70	14.80	20,000	294,780	14.739	6.589	6.580	6.670	6.589	6.634	44,619	6.6066	-0.41%
2010-11-15	0	14.76	14.70	14.80	14.76	15.04	73,000	1,084,840	14.861	6.616	6.589	6.634	6.616	6.741	162,860	6.6612	-0.27%
2010-11-12	0	14.80	14.80	14.98	14.80	15.02	30,400	453,880	14.930	6.634	6.634	6.715	6.634	6.733	67,821	6.6923	-1.33%
2010-11-11	0	15.00	14.98	15.00	14.84	15.00	337,000	5,051,600	14.990	6.724	6.715	6.724	6.652	6.724	751,833	6.7190	0.94%
2010-11-10	0	14.86	14.84	14.86	14.80	14.88	126,000	1,871,940	14.857	6.661	6.652	6.661	6.634	6.670	281,101	6.6593	0.54%
2010-11-09	0	14.78	14.78	14.80	14.70	14.78	51,000	752,480	14.755	6.625	6.625	6.634	6.589	6.625	113,779	6.6135	0.54%
2010-11-08	0	14.70	14.70	14.78	14.70	14.86	103,000	1,521,360	14.770	6.589	6.589	6.625	6.589	6.661	229,789	6.6207	-0.14%
2010-11-05	0	14.72	14.70	14.76	14.68	14.76	245,000	3,603,440	14.708	6.598	6.589	6.616	6.580	6.616	546,585	6.5926	-0.27%
2010-11-04	0	14.76	14.76	14.78	14.68	14.76	46,000	677,980	14.739	6.616	6.616	6.625	6.580	6.616	102,624	6.6064	1.10%
2010-11-03	0	14.60	14.54	14.62	14.50	14.60	67,000	976,340	14.572	6.544	6.517	6.553	6.499	6.544	149,474	6.5318	0.69%
2010-11-02	0	14.50	14.50	14.54	14.28	14.52	18,000	260,380	14.466	6.499	6.499	6.517	6.401	6.508	40,157	6.4840	0.00%
2010-11-01	0	14.50	14.50	14.52	14.28	14.50	30,000	432,680	14.423	6.499	6.499	6.508	6.401	6.499	66,929	6.4648	1.40%
2010-10-29	0	14.30	14.30	14.44	14.30	14.30	10,000	143,000	14.300	6.410	6.410	6.473	6.410	6.410	22,310	6.4098	-0.97%
2010-10-28	0	14.44	14.36	14.46	14.30	14.44	20,000	287,820	14.391	6.473	6.437	6.482	6.410	6.473	44,619	6.4506	0.70%
2010-10-27	0	14.34	14.30	14.44	14.34	14.52	25,000	359,780	14.391	6.428	6.410	6.473	6.428	6.508	55,774	6.4507	-1.38%
2010-10-26	0	14.54	14.54	14.60	14.42	14.52	92,000	1,331,440	14.472	6.517	6.517	6.544	6.464	6.508	205,248	6.4870	-0.14%
2010-10-25	0	14.56	14.56	14.74	14.48	14.54	24,000	348,080	14.503	6.526	6.526	6.607	6.490	6.517	53,543	6.5009	0.14%
2010-10-22	0	14.54	14.54	14.56	14.54	14.58	24,000	349,740	14.573	6.517	6.517	6.526	6.517	6.535	53,543	6.5319	-0.14%
2010-10-21	0	14.56	14.52	14.58	14.50	14.56	221,000	3,204,800	14.501	6.526	6.508	6.535	6.499	6.526	493,042	6.5001	0.41%
2010-10-20	0	14.50	14.46	14.50	14.46	14.50	85,000	1,230,640	14.478	6.499	6.482	6.499	6.482	6.499	189,631	6.4896	-0.96%
2010-10-19	0	14.64	14.64	14.70	14.58	14.62	107,000	1,562,160	14.600	6.562	6.562	6.589	6.535	6.553	238,712	6.5441	-0.68%
2010-10-18	0	14.74	14.60	14.76	-	-	0	0	-	6.607	6.544	6.616	-	-	0	-	0.00%
2010-10-15	0	14.74	14.72	14.80	14.74	14.76	12,000	177,000	14.750	6.607	6.598	6.634	6.607	6.616	26,771	6.6115	-0.14%
2010-10-14	0	14.76	14.76	14.80	14.72	14.90	38,000	563,420	14.827	6.616	6.616	6.634	6.598	6.679	84,776	6.6460	-0.27%
2010-10-13	0	14.80	14.80	14.90	14.70	14.80	156,000	2,307,940	14.794	6.634	6.634	6.679	6.589	6.634	348,029	6.6315	0.00%
2010-10-12	0	14.80	14.68	14.80	14.70	14.88	17,000	252,700	14.865	6.634	6.580	6.634	6.589	6.670	37,926	6.6629	0.82%
2010-10-11	0	14.68	14.68	14.78	14.60	14.70	38,000	556,400	14.642	6.580	6.580	6.625	6.544	6.589	84,776	6.5631	0.55%
2010-10-08	0	14.60	14.58	14.80	14.58	14.60	8,000	116,660	14.583	6.544	6.535	6.634	6.535	6.544	17,848	6.5364	0.14%
2010-10-07	0	14.58	14.58	14.70	14.58	14.96	78,000	1,144,780	14.677	6.535	6.535	6.589	6.535	6.706	174,015	6.5786	-1.22%
2010-10-06	0	14.98	14.96	14.98	14.98	15.02	64,000	959,520	14.993	6.616	6.607	6.616	6.616	6.634	144,909	6.6215	-0.13%
2010-10-05	0	15.00	14.98	15.00	14.90	15.00	74,400	1,111,520	14.940	6.625	6.616	6.625	6.581	6.625	168,457	6.5982	0.00%
2010-10-04	0	15.00	14.96	15.00	15.00	15.00	13,000	195,000	15.000	6.625	6.607	6.625	6.625	6.625	29,435	6.6248	0.81%
2010-09-30	0	14.88	14.88	14.92	14.84	14.88	24,400	362,472	14.855	6.572	6.572	6.589	6.554	6.572	55,247	6.5610	-0.27%
2010-09-29	0	14.92	14.92	14.98	14.90	15.00	15,000	223,800	14.920	6.589	6.589	6.616	6.581	6.625	33,963	6.5895	-0.13%
2010-09-28	0	14.94	14.94	14.96	14.94	15.00	38,000	568,440	14.959	6.598	6.598	6.607	6.598	6.625	86,040	6.6067	-0.40%
2010-09-27	0	15.00	15.00	15.02	15.00	15.04	30,000	450,040	15.001	6.625	6.625	6.634	6.625	6.642	67,926	6.6254	0.67%
2010-09-24	0	14.90	14.90	15.00	14.88	14.90	16,000	238,200	14.888	6.581	6.581	6.625	6.572	6.581	36,227	6.5751	0.00%
2010-09-22	0	14.90	14.88	14.94	14.72	14.98	193,000	2,881,640	14.931	6.581	6.572	6.598	6.501	6.616	436,993	6.5943	0.68%
2010-09-21	0	14.80	14.74	14.80	14.80	14.80	18,000	266,400	14.800	6.536	6.510	6.536	6.536	6.536	40,756	6.5365	0.00%
2010-09-20	0	14.80	14.72	14.86	14.64	14.84	38,000	562,260	14.796	6.536	6.501	6.563	6.466	6.554	86,040	6.5349	0.00%
2010-09-17	0	14.80	14.78	14.80	14.80	15.04	32,000	474,580	14.831	6.536	6.528	6.536	6.536	6.642	72,455	6.5500	0.68%
2010-09-16	0	14.70	14.70	14.78	14.50	14.70	37,000	541,900	14.646	6.492	6.492	6.528	6.404	6.492	83,776	6.4685	0.00%
2010-09-15	0	14.70	14.68	14.70	14.60	14.80	87,000	1,277,420	14.683	6.492	6.483	6.492	6.448	6.536	196,986	6.4848	0.41%
2010-09-14	0	14.64	14.64	14.78	14.40	14.80	224,000	3,258,600	14.547	6.466	6.466	6.528	6.360	6.536	507,183	6.4249	1.24%
2010-09-13	0	14.46	14.40	14.68	14.38	14.46	19,000	273,880	14.415	6.386	6.360	6.483	6.351	6.386	43,020	6.3663	0.56%
2010-09-10	0	14.38	14.38	14.48	14.38	14.54	23,000	332,440	14.454	6.351	6.351	6.395	6.351	6.422	52,077	6.3836	-0.55%
2010-09-09	0	14.46	14.46	14.48	14.36	14.42	43,000	619,420	14.405	6.386	6.386	6.395	6.342	6.369	97,361	6.3621	0.28%
2010-09-08	0	14.42	14.42	14.56	14.36	14.60	68,950	996,829	14.457	6.369	6.369	6.430	6.342	6.448	156,117	6.3851	-0.96%
2010-09-07	0	14.56	14.42	14.56	14.00	14.90	196,000	2,843,880	14.510	6.430	6.369	6.430	6.183	6.581	443,785	6.4082	2.68%
2010-09-06	0	14.18	14.18	14.20	14.10	14.18	198,000	2,803,920	14.161	6.263	6.263	6.272	6.227	6.263	448,314	6.2544	0.00%
2010-09-03	0	14.18	14.08	14.18	13.96	14.20	4,000	56,100	14.025	6.263	6.219	6.263	6.166	6.272	9,057	6.1942	-0.42%
2010-09-02	0	14.24	14.16	14.24	14.10	14.30	85,000	1,212,000	14.259	6.289	6.254	6.289	6.227	6.316	192,458	6.2975	2.30%
2010-09-01	0	13.92	13.82	13.94	13.78	13.92	24,000	333,100	13.879	6.148	6.104	6.157	6.086	6.148	54,341	6.1298	1.46%
2010-08-31	0	13.72	13.72	13.76	13.72	13.72	12,000	164,240	13.687	6.060	6.060	6.077	6.060	6.060	27,171	6.0448	0.15%
2010-08-30	0	13.70	13.68	13.72	13.70	13.72	48,000	658,440	13.718	6.051	6.042	6.060	6.051	6.060	108,682	6.0584	-0.29%
2010-08-27	0	13.74	13.74	13.84	13.70	13.78	63,000	864,220	13.718	6.068	6.068	6.113	6.051	6.086	142,645	6.0585	0.44%
2010-08-26	0	13.68	13.66	13.68	13.66	13.68	32,000	437,340	13.667	6.042	6.033	6.042	6.033	6.042	72,455	6.0360	0.59%
2010-08-25	0	13.60	13.56	13.72	13.60	13.60	3,000	40,800	13.600	6.007	5.989	6.060	6.007	6.007	6,793	6.0065	-0.44%
2010-08-24	0	13.66	13.66	13.68	13.60	13.66	134,250	1,831,255	13.641	6.033	6.033	6.042	6.007	6.033	303,970	6.0245	0.00%
2010-08-23	0	13.66	13.64	13.70	-	-	0	0	-	6.033	6.024	6.051	-	-	0	-	0.00%
2010-08-20	0	13.66	13.66	13.68	13.52	13.66	48,000	652,380	13.591	6.033	6.033	6.042	5.971	6.033	108,682	6.0026	0.44%
2010-08-19	0	13.60	13.50	13.60	13.46	13.82	617,000	8,359,280	13.548	6.007	5.962	6.007	5.945	6.104	1,397,018	5.9837	-2.30%
2010-08-18	0	13.92	13.90	13.98	13.80	13.98	68,908	959,810	13.929	6.148	6.139	6.174	6.095	6.174	156,022	6.1518	-0.43%
2010-08-17	0	13.98	13.98	14.10	13.98	14.10	32,500	455,990	14.030	6.174	6.174	6.227	6.174	6.227	73,587	6.1966	-1.41%
2010-08-16	0	14.18	14.18	14.24	-	-	0	0	-	6.263	6.263	6.289	-	-	0	-	0.00%
2010-08-13	0	14.18	14.12	14.18	14.10	14.18	6,000	84,760	14.127	6.263	6.236	6.263	6.227	6.263	13,585	6.2391	0.71%
2010-08-12	0	14.08	14.00	14.30	14.00	14.08	21,000	295,160	14.055	6.219	6.183	6.316	6.183	6.219	47,548	6.2076	0.57%
2010-08-11	0	14.00	14.00	14.10	14.00	14.00	15,000	210,000	14.000	6.183	6.183	6.227	6.183	6.183	33,963	6.1832	0.00%
2010-08-10	0	14.00	14.00	14.08	14.00	14.06	12,000	168,360	14.030	6.183	6.183	6.219	6.183	6.210	27,171	6.1964	-0.43%
2010-08-09	0	14.06	14.00	14.06	13.98	14.08	19,000	266,460	14.024	6.210	6.183	6.210	6.174	6.219	43,020	6.1939	1.01%
2010-08-06	0	13.92	13.90	14.04	13.82	13.92	72,000	1,000,620	13.898	6.148	6.139	6.201	6.104	6.148	163,023	6.1379	-0.57%
2010-08-05	0	14.00	13.90	14.00	13.90	14.08	41,428	576,946	13.926	6.183	6.139	6.183	6.139	6.219	93,802	6.1507	-0.71%
2010-08-04	0	14.10	14.02	14.10	13.90	14.10	42,000	589,400	14.033	6.227	6.192	6.227	6.139	6.227	95,097	6.1979	0.71%
2010-08-03	0	14.00	13.88	14.00	13.72	14.14	114,400	1,601,916	14.003	6.183	6.130	6.183	6.060	6.245	259,026	6.1844	2.79%
2010-08-02	0	13.62	13.62	13.82	13.50	13.90	70,000	963,960	13.771	6.015	6.015	6.104	5.962	6.139	158,495	6.0820	0.15%
2010-07-30	0	13.60	13.52	13.60	13.60	13.60	15,000	204,000	13.600	6.007	5.971	6.007	6.007	6.007	33,963	6.0065	0.00%
2010-07-29	0	13.60	13.60	13.68	13.32	13.60	28,000	378,320	13.511	6.007	6.007	6.042	5.883	6.007	63,398	5.9674	1.04%
2010-07-28	0	13.46	13.46	13.48	13.42	13.46	38,000	511,200	13.453	5.945	5.945	5.954	5.927	5.945	86,040	5.9414	-0.44%
2010-07-27	0	13.52	13.46	13.52	13.20	13.52	234,000	3,115,560	13.314	5.971	5.945	5.971	5.830	5.971	529,825	5.8804	0.45%
2010-07-26	0	13.46	13.42	13.52	-	-	0	0	-	5.945	5.927	5.971	-	-	0	-	0.00%
2010-07-23	0	13.46	13.42	13.46	13.40	13.48	4,000	53,760	13.440	5.945	5.927	5.945	5.918	5.954	9,057	5.9358	0.45%
2010-07-22	0	13.40	13.32	13.42	13.40	13.40	5,000	67,000	13.400	5.918	5.883	5.927	5.918	5.918	11,321	5.9182	0.75%
2010-07-21	0	13.30	13.30	13.34	13.22	13.30	60,000	797,780	13.296	5.874	5.874	5.892	5.839	5.874	135,853	5.8724	0.30%
2010-07-20	0	13.26	13.26	13.28	13.20	13.28	102,000	1,350,980	13.245	5.856	5.856	5.865	5.830	5.865	230,949	5.8497	0.76%
2010-07-19	0	13.16	13.16	13.18	13.02	13.16	16,000	210,080	13.130	5.812	5.812	5.821	5.750	5.812	36,227	5.7989	-0.30%
2010-07-16	0	13.20	13.20	13.22	13.00	13.20	94,000	1,234,840	13.137	5.830	5.830	5.839	5.742	5.830	212,836	5.8018	1.54%
2010-07-15	0	13.00	12.92	13.08	13.00	13.18	76,000	993,140	13.068	5.742	5.706	5.777	5.742	5.821	172,080	5.7714	-1.52%
2010-07-14	0	13.20	13.14	13.20	13.08	13.22	67,000	881,680	13.159	5.830	5.803	5.830	5.777	5.839	151,702	5.8119	1.54%
2010-07-13	0	13.00	13.00	13.06	13.00	13.08	49,000	637,820	13.017	5.742	5.742	5.768	5.742	5.777	110,946	5.7489	0.93%
2010-07-12	0	12.88	12.86	12.98	12.80	13.08	124,220	1,608,287	12.947	5.689	5.680	5.733	5.653	5.777	281,260	5.7181	-0.16%
2010-07-09	0	12.90	12.90	12.96	12.82	12.98	21,000	270,580	12.885	5.697	5.697	5.724	5.662	5.733	47,548	5.6906	0.62%
2010-07-08	0	12.82	12.82	12.90	12.60	12.88	74,000	945,160	12.772	5.662	5.662	5.697	5.565	5.689	167,552	5.6410	1.75%
2010-07-07	0	12.60	12.60	12.78	12.50	12.68	56,000	704,320	12.577	5.565	5.565	5.644	5.521	5.600	126,796	5.5548	0.16%
2010-07-06	0	12.58	12.52	12.60	12.20	12.58	120,000	1,497,460	12.479	5.556	5.530	5.565	5.388	5.556	271,705	5.5113	1.13%
2010-07-05	0	12.44	12.32	12.44	12.20	12.44	159,000	1,959,420	12.323	5.494	5.441	5.494	5.388	5.494	360,009	5.4427	0.16%
2010-07-02	0	12.42	12.36	12.42	12.18	12.42	66,000	809,200	12.261	5.485	5.459	5.485	5.379	5.485	149,438	5.4150	1.97%
2010-06-30	0	12.18	12.14	12.24	12.00	12.18	32,894	396,819	12.064	5.379	5.362	5.406	5.300	5.379	74,479	5.3279	0.66%
2010-06-29	0	12.10	12.04	12.12	12.04	12.12	41,000	496,240	12.103	5.344	5.318	5.353	5.318	5.353	92,833	5.3455	-0.17%
2010-06-28	0	12.12	12.12	12.18	12.12	12.12	11,000	133,320	12.120	5.353	5.353	5.379	5.353	5.353	24,906	5.3529	0.00%
2010-06-25	0	12.12	12.10	12.18	12.00	12.20	301,510	3,654,040	12.119	5.353	5.344	5.379	5.300	5.388	682,682	5.3525	0.17%
2010-06-24	0	12.10	12.10	12.20	12.10	12.10	37,000	447,700	12.100	5.344	5.344	5.388	5.344	5.344	83,776	5.3440	0.00%
2010-06-23	0	12.10	12.04	12.10	12.10	12.10	5,000	60,500	12.100	5.344	5.318	5.344	5.344	5.344	11,321	5.3440	0.00%
2010-06-22	0	12.10	12.10	12.18	12.00	12.16	32,000	386,700	12.084	5.344	5.344	5.379	5.300	5.371	72,455	5.3371	0.67%
2010-06-21	0	12.02	12.02	12.10	12.00	12.06	60,000	721,080	12.018	5.309	5.309	5.344	5.300	5.326	135,853	5.3078	0.17%
2010-06-18	0	12.00	11.98	12.02	11.98	12.06	40,000	480,760	12.019	5.300	5.291	5.309	5.291	5.326	90,568	5.3083	-1.15%
2010-06-17	0	12.14	12.00	12.26	11.90	12.14	53,000	637,040	12.020	5.362	5.300	5.415	5.256	5.362	120,003	5.3085	1.51%
2010-06-15	0	11.96	11.92	11.96	-	-	0	0	-	5.282	5.265	5.282	-	-	0	-	0.00%
2010-06-14	0	11.96	11.96	12.04	11.92	11.98	37,000	442,160	11.950	5.282	5.282	5.318	5.265	5.291	83,776	5.2779	0.00%
2010-06-11	0	11.96	11.94	11.98	11.90	12.04	100,000	1,199,180	11.992	5.282	5.273	5.291	5.256	5.318	226,421	5.2962	0.50%
2010-06-10	0	11.90	11.90	12.00	11.90	11.90	1,000	11,900	11.900	5.256	5.256	5.300	5.256	5.256	2,264	5.2557	-0.83%
2010-06-09	0	12.00	11.90	12.00	11.90	12.00	17,000	203,300	11.959	5.300	5.256	5.300	5.256	5.300	38,492	5.2817	0.67%
2010-06-08	0	11.92	11.88	11.92	11.90	11.92	26,000	309,420	11.901	5.265	5.247	5.265	5.256	5.265	58,869	5.2560	0.00%
2010-06-07	0	11.92	11.90	11.92	11.76	11.96	70,000	831,380	11.877	5.265	5.256	5.265	5.194	5.282	158,495	5.2455	-0.33%
2010-06-04	0	11.96	11.92	12.10	11.92	12.00	29,000	346,180	11.937	5.282	5.265	5.344	5.265	5.300	65,662	5.2721	0.50%
2010-06-03	0	11.90	11.90	12.08	11.90	12.00	35,000	419,420	11.983	5.256	5.256	5.335	5.256	5.300	79,247	5.2925	-0.83%
2010-06-02	0	12.00	11.88	11.90	11.90	12.00	65,000	776,020	11.939	5.300	5.247	5.256	5.256	5.300	147,174	5.2728	0.00%
2010-06-01	0	12.00	11.90	12.00	11.54	12.00	54,000	640,620	11.863	5.300	5.256	5.300	5.097	5.300	122,267	5.2395	0.00%
2010-05-31	0	12.00	12.00	12.10	12.00	12.20	6,000	72,200	12.033	5.300	5.300	5.344	5.300	5.388	13,585	5.3146	-0.66%
2010-05-28	0	12.56	12.50	12.56	12.48	12.58	135,120	1,692,568	12.526	5.335	5.310	5.335	5.301	5.344	318,097	5.3209	0.48%
2010-05-27	0	12.50	12.34	12.50	12.20	12.50	29,000	359,780	12.406	5.310	5.242	5.310	5.182	5.310	68,271	5.2699	2.12%
2010-05-26	0	12.24	12.24	12.26	12.00	12.30	182,481	2,224,843	12.192	5.199	5.199	5.208	5.097	5.225	429,593	5.1790	1.16%
2010-05-25	0	12.10	12.10	12.16	12.10	12.32	110,000	1,342,880	12.208	5.140	5.140	5.165	5.140	5.233	258,960	5.1857	-2.10%
2010-05-24	0	12.36	12.36	12.40	12.26	12.44	66,000	816,240	12.367	5.250	5.250	5.267	5.208	5.284	155,376	5.2533	0.16%
2010-05-20	0	12.34	12.30	12.34	12.20	12.46	208,000	2,561,660	12.316	5.242	5.225	5.242	5.182	5.293	489,669	5.2314	-0.96%
2010-05-19	0	12.46	12.44	12.46	12.40	12.52	239,000	2,978,000	12.460	5.293	5.284	5.293	5.267	5.318	562,649	5.2928	-0.64%
2010-05-18	0	12.54	12.48	12.54	12.48	12.66	86,000	1,079,640	12.554	5.327	5.301	5.327	5.301	5.378	202,459	5.3326	-0.95%
2010-05-17	0	12.66	12.52	12.66	12.50	12.68	104,000	1,312,200	12.617	5.378	5.318	5.378	5.310	5.386	244,835	5.3595	0.64%
2010-05-14	0	12.58	12.56	12.64	12.52	12.68	218,000	2,749,800	12.614	5.344	5.335	5.369	5.318	5.386	513,211	5.3580	0.48%
2010-05-13	0	12.52	12.52	12.58	12.50	12.60	156,000	1,960,840	12.569	5.318	5.318	5.344	5.310	5.352	367,252	5.3392	-0.48%
2010-05-12	0	12.58	12.38	12.60	12.26	12.58	222,000	2,730,000	12.297	5.344	5.259	5.352	5.208	5.344	522,628	5.2236	1.94%
2010-05-11	0	12.34	12.30	12.34	12.28	12.34	157,000	1,930,740	12.298	5.242	5.225	5.242	5.216	5.242	369,606	5.2238	0.49%
2010-05-10	0	12.28	12.28	12.30	12.16	12.34	171,532	2,106,029	12.278	5.216	5.216	5.225	5.165	5.242	403,817	5.2153	-0.16%
2010-05-07	0	12.30	12.28	12.30	12.18	12.38	45,292	556,004	12.276	5.225	5.216	5.225	5.174	5.259	106,625	5.2146	-0.32%
2010-05-06	0	12.34	12.32	12.34	12.32	12.44	72,000	890,680	12.371	5.242	5.233	5.242	5.233	5.284	169,501	5.2547	-0.16%
2010-05-05	0	12.36	12.34	12.40	12.36	12.44	169,500	2,101,950	12.401	5.250	5.242	5.267	5.250	5.284	399,033	5.2676	-1.28%
2010-05-04	0	12.52	12.52	12.56	12.52	12.66	190,550	2,399,171	12.591	5.318	5.318	5.335	5.318	5.378	448,589	5.3483	-0.79%
2010-05-03	0	12.62	12.60	12.62	12.40	12.66	874,000	11,000,420	12.586	5.361	5.352	5.361	5.267	5.378	2,057,552	5.3464	0.96%
2010-04-30	0	12.50	12.50	12.62	12.30	12.78	248,000	3,081,080	12.424	5.310	5.310	5.361	5.225	5.429	583,836	5.2773	1.30%
2010-04-29	0	12.34	12.34	12.44	12.34	12.42	154,000	1,907,580	12.387	5.242	5.242	5.284	5.242	5.276	362,544	5.2617	0.16%
2010-04-28	0	12.32	12.28	12.40	12.22	12.34	198,000	2,434,680	12.296	5.233	5.216	5.267	5.191	5.242	466,127	5.2232	-0.81%
2010-04-27	0	12.42	12.38	12.40	12.38	12.42	50,000	620,740	12.415	5.276	5.259	5.267	5.259	5.276	117,709	5.2735	0.32%
2010-04-26	0	12.38	12.34	12.42	12.38	12.44	57,000	706,460	12.394	5.259	5.242	5.276	5.259	5.284	134,188	5.2647	0.49%
2010-04-23	0	12.32	12.32	12.38	12.30	12.44	26,000	321,060	12.348	5.233	5.233	5.259	5.225	5.284	61,209	5.2453	-0.32%
2010-04-22	0	12.36	12.36	12.40	12.30	12.36	36,000	443,900	12.331	5.250	5.250	5.267	5.225	5.250	84,750	5.2377	0.82%
2010-04-21	0	12.26	12.26	12.40	12.26	12.32	47,000	577,880	12.295	5.208	5.208	5.267	5.208	5.233	110,646	5.2228	0.33%
2010-04-20	0	12.22	12.18	12.22	12.18	12.42	187,000	2,305,580	12.329	5.191	5.174	5.191	5.174	5.276	440,231	5.2372	-1.45%
2010-04-19	0	12.40	12.38	12.40	12.28	12.52	253,000	3,137,160	12.400	5.267	5.259	5.267	5.216	5.318	595,607	5.2672	0.16%
2010-04-16	0	12.38	12.38	12.40	12.32	12.50	204,000	2,538,140	12.442	5.259	5.259	5.267	5.233	5.310	480,253	5.2850	-0.96%
2010-04-15	0	12.50	12.40	12.58	12.50	12.58	139,000	1,738,240	12.505	5.310	5.267	5.344	5.310	5.344	327,231	5.3120	-0.16%
2010-04-14	0	12.52	12.44	12.52	12.28	12.60	194,000	2,412,760	12.437	5.318	5.284	5.318	5.216	5.352	456,711	5.2829	1.29%
2010-04-13	0	12.36	12.36	12.38	12.30	12.40	132,000	1,626,700	12.323	5.250	5.250	5.259	5.225	5.267	310,752	5.2347	0.16%
2010-04-12	0	12.34	12.30	12.38	12.30	12.50	209,000	2,588,640	12.386	5.242	5.225	5.259	5.225	5.310	492,023	5.2612	-0.16%
2010-04-09	0	12.36	12.28	12.38	12.02	12.38	361,000	4,396,660	12.179	5.250	5.216	5.259	5.106	5.259	849,859	5.1734	3.87%
2010-04-08	0	11.90	11.90	11.98	11.46	12.00	286,000	3,385,880	11.839	5.055	5.055	5.089	4.868	5.097	673,295	5.0288	4.39%
2010-04-07	0	11.40	11.38	11.44	11.36	11.40	51,000	580,300	11.378	4.842	4.834	4.859	4.825	4.842	120,063	4.8333	1.42%
2010-04-01	0	11.24	11.22	11.26	11.24	11.26	12,000	134,980	11.248	4.774	4.766	4.783	4.774	4.783	28,250	4.7780	-0.18%
2010-03-31	0	11.26	11.12	11.26	11.10	11.28	17,000	190,080	11.181	4.783	4.724	4.783	4.715	4.791	40,021	4.7495	1.99%
2010-03-30	0	11.04	11.04	11.06	10.98	11.04	34,000	374,900	11.026	4.690	4.690	4.698	4.664	4.690	80,042	4.6838	0.18%
2010-03-29	0	11.02	10.98	11.02	10.92	11.02	73,000	800,180	10.961	4.681	4.664	4.681	4.639	4.681	171,855	4.6561	1.10%
2010-03-26	0	10.90	10.84	10.92	10.84	10.92	18,000	195,860	10.881	4.630	4.605	4.639	4.605	4.639	42,375	4.6220	0.55%
2010-03-25	0	10.84	10.82	10.88	10.84	10.84	1,000	10,840	10.840	4.605	4.596	4.622	4.605	4.605	2,354	4.6046	-0.18%
2010-03-24	0	10.86	10.84	10.90	10.84	10.88	21,000	227,900	10.852	4.613	4.605	4.630	4.605	4.622	49,438	4.6098	0.56%
2010-03-23	0	10.80	10.80	10.82	10.80	10.84	60,000	649,060	10.818	4.588	4.588	4.596	4.588	4.605	141,251	4.5951	0.00%
2010-03-22	0	10.80	10.74	10.80	10.72	10.80	15,000	161,600	10.773	4.588	4.562	4.588	4.554	4.588	35,313	4.5763	0.00%
2010-03-19	0	10.80	10.80	10.84	10.74	10.86	29,000	313,280	10.803	4.588	4.588	4.605	4.562	4.613	68,271	4.5888	-0.74%
2010-03-18	0	10.88	10.84	10.88	10.50	10.92	36,000	388,620	10.795	4.622	4.605	4.622	4.460	4.639	84,750	4.5855	0.37%
2010-03-17	0	10.84	10.82	10.84	10.72	10.84	49,000	528,540	10.787	4.605	4.596	4.605	4.554	4.605	115,355	4.5819	1.12%
2010-03-16	0	10.72	10.72	10.74	10.68	10.72	25,000	267,600	10.704	4.554	4.554	4.562	4.537	4.554	58,854	4.5468	0.56%
2010-03-15	0	10.66	10.64	10.70	10.66	10.66	2,000	21,280	10.640	4.528	4.520	4.545	4.528	4.528	4,708	4.5196	0.19%
2010-03-12	0	10.64	10.64	10.68	10.60	10.66	31,000	330,060	10.647	4.520	4.520	4.537	4.503	4.528	72,980	4.5226	0.00%
2010-03-11	0	10.64	10.62	10.66	10.60	10.64	18,000	191,160	10.620	4.520	4.511	4.528	4.503	4.520	42,375	4.5111	0.76%
2010-03-10	0	10.56	10.56	10.68	10.52	10.58	7,000	73,940	10.563	4.486	4.486	4.537	4.469	4.494	16,479	4.4869	0.38%
2010-03-09	0	10.52	10.50	10.56	10.40	10.52	34,000	355,640	10.460	4.469	4.460	4.486	4.418	4.469	80,042	4.4432	0.00%
2010-03-08	0	10.52	10.46	10.52	10.50	10.52	9,000	94,660	10.518	4.469	4.443	4.469	4.460	4.469	21,188	4.4677	0.96%
2010-03-05	0	10.42	10.42	10.48	10.42	10.42	11,000	114,620	10.420	4.426	4.426	4.452	4.426	4.426	25,896	4.4262	0.19%
2010-03-04	0	10.40	10.40	10.50	10.40	10.46	10,000	104,340	10.434	4.418	4.418	4.460	4.418	4.443	23,542	4.4321	-0.95%
2010-03-03	0	10.50	10.40	10.50	10.50	10.50	2,000	21,000	10.500	4.460	4.418	4.460	4.460	4.460	4,708	4.4602	0.00%
2010-03-02	0	10.50	10.40	10.54	10.40	10.50	27,000	281,920	10.441	4.460	4.418	4.477	4.418	4.460	63,563	4.4353	0.19%
2010-03-01	0	10.48	10.38	10.48	10.48	10.48	7,000	73,120	10.446	4.452	4.409	4.452	4.452	4.452	16,479	4.4371	0.77%
2010-02-26	0	10.40	10.40	10.50	10.12	10.44	27,000	280,160	10.376	4.418	4.418	4.460	4.299	4.435	63,563	4.4076	0.39%
2010-02-25	0	10.36	10.36	10.46	10.26	10.26	1,000	10,260	10.260	4.401	4.401	4.443	4.358	4.358	2,354	4.3582	-0.77%
2010-02-24	0	10.44	10.36	10.44	10.44	10.44	2,000	20,880	10.440	4.435	4.401	4.435	4.435	4.435	4,708	4.4347	0.38%
2010-02-23	0	10.40	10.40	10.44	10.22	10.40	54,000	553,060	10.242	4.418	4.418	4.435	4.341	4.418	127,126	4.3505	1.36%
2010-02-22	0	10.26	10.26	10.44	-	-	0	0	-	4.358	4.358	4.435	-	-	0	-	0.20%
2010-02-19	0	10.24	10.24	10.40	-	-	0	0	-	4.350	4.350	4.418	-	-	0	-	0.00%
2010-02-18	0	10.24	10.22	10.28	10.12	10.38	46,000	474,220	10.309	4.350	4.341	4.367	4.299	4.409	108,292	4.3791	-0.97%
2010-02-17	0	10.34	10.34	10.42	10.30	10.34	9,000	92,780	10.309	4.392	4.392	4.426	4.375	4.392	21,188	4.3790	0.00%
2010-02-12	0	10.34	10.34	10.46	10.12	10.32	19,000	195,440	10.286	4.392	4.392	4.443	4.299	4.384	44,729	4.3694	-0.58%
2010-02-11	0	10.40	10.32	10.48	10.40	10.40	7,000	72,700	10.386	4.418	4.384	4.452	4.418	4.418	16,479	4.4116	0.97%
2010-02-10	0	10.30	10.22	10.38	10.10	10.30	22,000	223,080	10.140	4.375	4.341	4.409	4.290	4.375	51,792	4.3072	0.78%
2010-02-09	0	10.22	10.14	10.36	-	-	0	0	-	4.341	4.307	4.401	-	-	0	-	0.00%
2010-02-08	0	10.22	10.22	10.36	10.20	10.22	40,000	408,580	10.215	4.341	4.341	4.401	4.333	4.341	94,167	4.3389	0.00%
2010-02-05	0	10.22	10.22	10.32	10.22	10.24	33,000	337,860	10.238	4.341	4.341	4.384	4.341	4.350	77,688	4.3489	-0.97%
2010-02-04	0	10.32	10.32	10.40	10.32	10.32	1,000	10,320	10.320	4.384	4.384	4.418	4.384	4.384	2,354	4.3837	-0.77%
2010-02-03	0	10.40	10.34	10.42	10.40	10.40	9,000	93,600	10.400	4.418	4.392	4.426	4.418	4.418	21,188	4.4177	0.39%
2010-02-02	0	10.36	10.34	10.46	10.30	10.48	88,000	912,120	10.365	4.401	4.392	4.443	4.375	4.452	207,168	4.4028	0.39%
2010-02-01	0	10.32	10.32	10.40	10.22	10.30	14,000	143,720	10.266	4.384	4.384	4.418	4.341	4.375	32,959	4.3606	-0.39%
2010-01-29	0	10.36	10.36	10.42	10.36	10.36	9,000	93,240	10.360	4.401	4.401	4.426	4.401	4.401	21,188	4.4007	0.00%
2010-01-28	0	10.36	10.36	10.40	10.34	10.40	31,000	320,920	10.352	4.401	4.401	4.418	4.392	4.418	72,980	4.3974	0.19%
2010-01-27	0	10.34	10.34	10.36	10.22	10.42	85,000	875,360	10.298	4.392	4.392	4.401	4.341	4.426	200,105	4.3745	-1.15%
2010-01-26	0	10.46	10.34	10.46	10.50	10.50	3,000	31,300	10.433	4.443	4.392	4.443	4.460	4.460	7,063	4.4318	-0.38%
2010-01-25	0	10.50	10.50	10.54	10.50	10.60	35,000	367,860	10.510	4.460	4.460	4.477	4.460	4.503	82,396	4.4645	-1.69%
2010-01-22	0	10.68	10.52	10.68	-	-	0	0	-	4.537	4.469	4.537	-	-	0	-	-0.93%
2010-01-21	0	10.78	10.78	10.80	10.74	10.76	71,000	763,940	10.760	4.579	4.579	4.588	4.562	4.571	167,147	4.5705	-0.37%
2010-01-20	0	10.82	10.80	10.82	10.60	10.82	29,000	312,180	10.765	4.596	4.588	4.596	4.503	4.596	68,271	4.5726	0.37%
2010-01-19	0	10.78	10.78	10.80	10.78	10.84	51,000	550,440	10.793	4.579	4.579	4.588	4.579	4.605	120,063	4.5846	-0.19%
2010-01-18	0	10.80	10.80	10.82	10.78	10.80	12,000	129,580	10.798	4.588	4.588	4.596	4.579	4.588	28,250	4.5869	0.00%
2010-01-15	0	10.80	10.78	10.84	10.80	10.80	37,000	399,600	10.800	4.588	4.579	4.605	4.588	4.588	87,105	4.5876	0.00%
2010-01-14	0	10.80	10.80	10.86	10.80	10.80	31,000	334,800	10.800	4.588	4.588	4.613	4.588	4.588	72,980	4.5876	0.00%
2010-01-13	0	10.80	10.78	10.82	10.80	10.84	50,000	540,200	10.804	4.588	4.579	4.596	4.588	4.605	117,709	4.5893	-0.92%
2010-01-12	0	10.90	10.86	10.92	10.80	10.92	32,000	348,640	10.895	4.630	4.613	4.639	4.588	4.639	75,334	4.6279	0.00%
2010-01-11	0	10.90	10.90	10.94	10.90	10.94	31,000	338,520	10.920	4.630	4.630	4.647	4.630	4.647	72,980	4.6386	0.00%
2010-01-08	0	10.90	10.86	10.90	10.86	10.92	73,000	795,160	10.893	4.630	4.613	4.630	4.613	4.639	171,855	4.6269	0.37%
2010-01-07	0	10.86	10.82	10.88	10.82	10.86	44,000	477,360	10.849	4.613	4.596	4.622	4.596	4.613	103,584	4.6084	0.00%
2010-01-06	0	10.86	10.84	10.88	10.86	10.88	44,000	478,280	10.870	4.613	4.605	4.622	4.613	4.622	103,584	4.6173	-0.18%
2010-01-05	0	10.88	10.86	10.90	10.86	10.88	56,000	609,180	10.878	4.622	4.613	4.630	4.613	4.622	131,834	4.6208	0.37%
2010-01-04	0	10.84	10.80	10.86	10.80	10.86	26,000	281,560	10.829	4.605	4.588	4.613	4.588	4.613	61,209	4.6000	0.00%
2009-12-31	0	10.84	10.82	10.86	10.80	10.84	48,000	518,980	10.812	4.605	4.596	4.613	4.588	4.605	113,001	4.5927	0.37%
2009-12-30	0	10.80	10.80	10.84	10.80	10.82	33,000	356,500	10.803	4.588	4.588	4.605	4.588	4.596	77,688	4.5889	0.00%
2009-12-29	0	10.80	10.80	10.84	10.80	10.82	22,000	237,960	10.816	4.588	4.588	4.605	4.588	4.596	51,792	4.5945	-0.18%
2009-12-28	0	10.82	10.80	10.86	10.78	10.82	54,000	583,680	10.809	4.596	4.588	4.613	4.579	4.596	127,126	4.5914	0.37%
2009-12-24	0	10.78	10.74	10.78	10.74	10.80	22,000	237,080	10.776	4.579	4.562	4.579	4.562	4.588	51,792	4.5775	-0.74%
2009-12-23	0	10.86	10.86	10.88	10.70	10.84	116,000	1,244,940	10.732	4.613	4.613	4.622	4.545	4.605	273,085	4.5588	0.74%
2009-12-22	0	10.78	10.78	10.80	10.70	10.72	51,000	546,120	10.708	4.579	4.579	4.588	4.545	4.554	120,063	4.5486	0.75%
2009-12-21	0	10.70	10.70	10.78	10.68	10.70	35,000	374,480	10.699	4.545	4.545	4.579	4.537	4.545	82,396	4.5449	0.19%
2009-12-18	0	10.68	10.68	10.70	10.58	10.66	63,000	669,280	10.623	4.537	4.537	4.545	4.494	4.528	148,313	4.5126	0.00%
2009-12-17	0	10.68	10.68	10.76	10.68	10.70	25,000	267,220	10.689	4.537	4.537	4.571	4.537	4.545	58,854	4.5404	-1.11%
2009-12-16	0	10.80	10.78	10.80	10.72	10.80	12,000	128,960	10.747	4.588	4.579	4.588	4.554	4.588	28,250	4.5649	-0.37%
2009-12-15	0	10.84	10.78	10.84	10.70	10.84	11,000	117,980	10.725	4.605	4.579	4.605	4.545	4.605	25,896	4.5559	0.00%
2009-12-14	0	10.84	10.82	10.84	10.68	10.84	55,000	591,140	10.748	4.605	4.596	4.605	4.537	4.605	129,480	4.5655	1.12%
2009-12-11	0	10.72	10.70	10.72	10.70	10.74	200,000	2,144,820	10.724	4.554	4.545	4.554	4.545	4.562	470,836	4.5553	0.19%
2009-12-10	0	10.70	10.70	10.78	10.70	10.76	51,000	546,580	10.717	4.545	4.545	4.579	4.545	4.571	120,063	4.5524	0.00%
2009-12-09	0	10.70	10.70	10.72	10.68	10.72	43,000	460,100	10.700	4.545	4.545	4.554	4.537	4.554	101,230	4.5451	0.00%
2009-12-08	0	10.70	10.70	10.76	10.66	10.76	129,000	1,381,700	10.711	4.545	4.545	4.571	4.528	4.571	303,689	4.5497	0.00%
2009-12-07	0	10.70	10.68	10.76	10.66	10.72	86,000	920,300	10.701	4.545	4.537	4.571	4.528	4.554	202,459	4.5456	-0.19%
2009-12-04	0	10.72	10.72	10.76	10.30	10.74	99,820	1,065,746	10.677	4.554	4.554	4.571	4.375	4.562	234,994	4.5352	0.75%
2009-12-03	0	10.64	10.64	10.70	10.52	10.66	22,000	233,760	10.625	4.520	4.520	4.545	4.469	4.528	51,792	4.5134	0.00%
2009-12-02	0	10.64	10.60	10.64	10.40	10.64	121,000	1,277,280	10.556	4.520	4.503	4.520	4.418	4.520	284,856	4.4840	2.11%
2009-12-01	0	10.42	10.32	10.42	10.30	10.44	14,000	145,440	10.389	4.426	4.384	4.426	4.375	4.435	32,959	4.4128	1.17%
2009-11-30	0	10.30	10.28	10.30	10.10	10.44	32,590	336,047	10.311	4.375	4.367	4.375	4.290	4.435	76,723	4.3800	0.98%
2009-11-27	0	10.20	10.20	10.22	10.20	10.24	41,000	418,400	10.205	4.333	4.333	4.341	4.333	4.350	96,521	4.3348	-1.92%
2009-11-26	0	10.40	10.42	10.46	10.32	10.40	10,000	103,840	10.384	4.418	4.426	4.443	4.384	4.418	23,542	4.4109	-0.38%
2009-11-25	0	10.44	10.40	10.44	10.40	10.44	65,000	677,180	10.418	4.435	4.418	4.435	4.418	4.435	153,022	4.4254	0.19%
2009-11-24	0	10.42	10.42	10.48	10.38	10.38	12,000	124,560	10.380	4.426	4.426	4.452	4.409	4.409	28,250	4.4092	0.00%
2009-11-23	0	10.42	10.40	10.46	10.42	10.42	5,000	52,100	10.420	4.426	4.418	4.443	4.426	4.426	11,771	4.4262	-0.38%
2009-11-20	0	10.46	10.38	10.46	10.40	10.46	38,000	395,740	10.414	4.443	4.409	4.443	4.418	4.443	89,459	4.4237	0.19%
2009-11-19	0	10.44	10.40	10.44	10.44	10.44	9,000	93,840	10.427	4.435	4.418	4.435	4.435	4.435	21,188	4.4290	0.77%
2009-11-18	0	10.36	10.36	10.40	10.30	10.44	28,000	290,240	10.366	4.401	4.401	4.418	4.375	4.435	65,917	4.4031	-1.52%
2009-11-17	0	10.52	10.40	10.52	10.50	10.52	10,000	105,080	10.508	4.469	4.418	4.469	4.460	4.469	23,542	4.4636	0.77%
2009-11-16	0	10.44	10.44	10.52	10.44	10.54	33,000	345,020	10.455	4.435	4.435	4.469	4.435	4.477	77,688	4.4411	0.38%
2009-11-13	0	10.40	10.40	10.48	10.34	10.36	6,000	62,060	10.343	4.418	4.418	4.452	4.392	4.401	14,125	4.3936	-0.38%
2009-11-12	0	10.44	10.36	10.44	-	-	0	0	-	4.435	4.401	4.435	-	-	0	-	0.00%
2009-11-11	0	10.44	10.38	10.44	10.34	10.44	6,000	62,140	10.357	4.435	4.409	4.435	4.392	4.435	14,125	4.3993	0.38%
2009-11-10	0	10.40	10.34	10.42	10.12	10.46	112,000	1,164,480	10.397	4.418	4.392	4.426	4.299	4.443	263,668	4.4165	0.19%
2009-11-09	0	10.38	10.38	10.44	10.30	10.32	12,000	123,700	10.308	4.409	4.409	4.435	4.375	4.384	28,250	4.3787	0.58%
2009-11-06	0	10.32	10.32	10.40	9.690	10.30	28,000	287,530	10.269	4.384	4.384	4.418	4.116	4.375	65,917	4.3620	1.18%
2009-11-05	0	10.20	10.20	10.30	10.20	10.20	14,000	142,800	10.200	4.333	4.333	4.375	4.333	4.333	32,959	4.3327	-0.97%
2009-11-04	0	10.30	10.30	10.32	10.18	10.30	15,000	153,900	10.260	4.375	4.375	4.384	4.324	4.375	35,313	4.3582	0.78%
2009-11-03	0	10.22	10.20	10.22	10.20	10.26	43,000	439,840	10.229	4.341	4.333	4.341	4.333	4.358	101,230	4.3450	-1.16%
2009-11-02	0	10.34	10.32	10.34	10.32	10.34	10,000	103,300	10.330	4.392	4.384	4.392	4.384	4.392	23,542	4.3879	0.19%
2009-10-30	0	10.32	10.30	10.36	10.32	10.42	100,000	1,034,640	10.346	4.384	4.375	4.401	4.384	4.426	235,418	4.3949	0.78%
2009-10-29	0	10.24	10.24	10.30	10.22	10.38	118,000	1,217,100	10.314	4.350	4.350	4.375	4.341	4.409	277,793	4.3813	-2.66%
2009-10-28	0	10.52	10.52	10.62	10.48	10.60	16,000	168,840	10.553	4.469	4.469	4.511	4.452	4.503	37,667	4.4825	-1.13%
2009-10-27	0	10.64	10.52	10.64	10.50	10.68	15,000	159,180	10.612	4.520	4.469	4.520	4.460	4.537	35,313	4.5077	-0.37%
2009-10-23	0	10.68	10.68	10.70	10.64	10.68	32,000	341,220	10.663	4.537	4.537	4.545	4.520	4.537	75,334	4.5294	0.00%
2009-10-22	0	10.68	10.64	10.70	10.52	10.68	17,000	180,120	10.595	4.537	4.520	4.545	4.469	4.537	40,021	4.5006	0.19%
2009-10-21	0	10.66	10.66	10.68	10.66	10.72	95,000	1,014,000	10.674	4.528	4.528	4.537	4.528	4.554	223,647	4.5339	-0.93%
2009-10-20	0	10.76	10.70	10.76	10.62	10.78	27,000	289,260	10.713	4.571	4.545	4.571	4.511	4.579	63,563	4.5508	0.37%
2009-10-19	0	10.72	10.68	10.72	10.70	10.72	28,000	299,660	10.702	4.554	4.537	4.554	4.545	4.554	65,917	4.5460	0.19%
2009-10-16	0	10.70	10.62	10.70	10.64	10.76	82,000	874,800	10.668	4.545	4.511	4.545	4.520	4.571	193,043	4.5316	-0.74%
2009-10-15	0	10.78	10.70	10.80	10.50	10.80	166,000	1,759,220	10.598	4.579	4.545	4.588	4.460	4.588	390,794	4.5017	0.94%
2009-10-14	0	10.68	10.58	10.80	10.50	10.68	42,000	443,820	10.567	4.537	4.494	4.588	4.460	4.537	98,876	4.4887	1.33%
2009-10-13	0	10.54	10.50	10.56	10.34	10.54	45,500	475,960	10.461	4.477	4.460	4.486	4.392	4.477	107,115	4.4434	1.93%
2009-10-12	0	10.34	10.30	10.46	10.34	10.34	5,000	51,700	10.340	4.392	4.375	4.443	4.392	4.392	11,771	4.3922	-1.15%
2009-10-09	0	10.46	10.42	10.48	10.42	10.48	15,000	156,920	10.461	4.443	4.426	4.452	4.426	4.452	35,313	4.4437	0.58%
2009-10-08	0	10.40	10.38	10.42	10.34	10.40	9,000	93,300	10.367	4.418	4.409	4.426	4.392	4.418	21,188	4.4035	-0.57%
2009-10-07	0	10.68	10.50	10.74	10.44	10.68	33,000	347,520	10.531	4.443	4.368	4.468	4.343	4.443	79,322	4.3811	2.69%
2009-10-06	0	10.40	10.30	10.40	10.30	10.40	13,500	139,480	10.332	4.327	4.285	4.327	4.285	4.327	32,450	4.2983	0.97%
2009-10-05	0	10.30	10.28	10.32	10.22	10.32	73,000	751,500	10.295	4.285	4.277	4.293	4.252	4.293	175,470	4.2828	0.19%
2009-10-02	0	10.28	10.26	10.30	10.20	10.38	84,000	865,420	10.303	4.277	4.268	4.285	4.243	4.318	201,910	4.2862	-0.58%
2009-09-30	0	10.34	10.32	10.40	10.34	10.40	37,000	384,380	10.389	4.302	4.293	4.327	4.302	4.327	88,937	4.3220	-0.58%
2009-09-29	0	10.40	10.40	10.42	10.40	10.46	69,000	719,460	10.427	4.327	4.327	4.335	4.327	4.352	165,855	4.3379	0.19%
2009-09-28	0	10.38	10.30	10.42	10.30	10.42	25,000	259,380	10.375	4.318	4.285	4.335	4.285	4.335	60,092	4.3164	-0.19%
2009-09-25	0	10.40	10.36	10.50	10.40	10.40	5,000	52,000	10.400	4.327	4.310	4.368	4.327	4.327	12,018	4.3267	0.00%
2009-09-24	0	10.40	10.34	10.50	10.40	10.42	28,000	291,440	10.409	4.327	4.302	4.368	4.327	4.335	67,303	4.3302	-0.76%
2009-09-23	0	10.48	10.48	10.50	10.48	10.50	37,000	387,800	10.481	4.360	4.360	4.368	4.360	4.368	88,937	4.3604	-0.19%
2009-09-22	0	10.50	10.48	10.52	-	-	0	0	-	4.368	4.360	4.377	-	-	0	-	0.00%
2009-09-21	0	10.50	10.50	10.52	10.48	10.52	52,000	545,920	10.498	4.368	4.368	4.377	4.360	4.377	124,992	4.3676	0.00%
2009-09-18	0	10.50	10.46	10.50	10.48	10.50	71,000	744,540	10.486	4.368	4.352	4.368	4.360	4.368	170,662	4.3627	0.00%
2009-09-17	0	10.50	10.48	10.50	10.44	10.60	125,000	1,312,820	10.503	4.368	4.360	4.368	4.343	4.410	300,462	4.3693	0.00%
2009-09-16	0	10.50	10.50	10.60	10.40	10.50	124,000	1,292,240	10.421	4.368	4.368	4.410	4.327	4.368	298,058	4.3355	0.57%
2009-09-15	0	10.44	10.42	10.58	10.42	10.50	15,000	156,860	10.457	4.343	4.335	4.402	4.335	4.368	36,055	4.3505	-0.38%
2009-09-14	0	10.48	10.42	10.48	10.44	10.58	14,000	147,120	10.509	4.360	4.335	4.360	4.343	4.402	33,652	4.3718	0.38%
2009-09-11	0	10.44	10.44	10.50	10.42	10.44	16,000	167,020	10.439	4.343	4.343	4.368	4.335	4.343	38,459	4.3428	-0.38%
2009-09-10	0	10.48	10.44	10.58	10.20	10.48	113,000	1,175,680	10.404	4.360	4.343	4.402	4.243	4.360	271,617	4.3284	0.00%
2009-09-09	0	10.48	10.20	10.50	9.900	10.48	99,000	996,680	10.067	4.360	4.243	4.368	4.119	4.360	237,966	4.1883	3.76%
2009-09-08	0	10.10	10.00	10.14	10.00	10.10	15,001	150,510	10.033	4.202	4.160	4.219	4.160	4.202	36,058	4.1741	1.00%
2009-09-07	0	10.00	9.990	10.08	10.00	10.20	38,000	381,900	10.050	4.160	4.156	4.194	4.160	4.243	91,340	4.1811	0.00%
2009-09-04	0	10.00	10.00	10.10	9.980	10.00	112,000	1,118,860	9.9898	4.160	4.160	4.202	4.152	4.160	269,214	4.1560	0.00%
2009-09-03	0	10.00	9.960	10.00	9.900	10.00	16,000	159,800	9.9875	4.160	4.144	4.160	4.119	4.160	38,459	4.1551	0.30%
2009-09-02	0	9.970	9.970	10.10	9.970	9.970	1,000	9,970	9.9700	4.148	4.148	4.202	4.148	4.148	2,404	4.1478	-0.30%
2009-09-01	0	10.00	10.00	10.20	10.00	10.00	1,000	10,000	10.000	4.160	4.160	4.243	4.160	4.160	2,404	4.1603	0.00%
2009-08-31	0	10.00	9.980	10.02	9.980	10.04	23,000	230,100	10.004	4.160	4.152	4.169	4.152	4.177	55,285	4.1621	-0.79%
2009-08-28	0	10.08	10.04	10.08	10.08	10.08	20,000	201,600	10.080	4.194	4.177	4.194	4.194	4.194	48,074	4.1935	-1.18%
2009-08-27	0	10.20	10.08	10.20	10.10	10.20	32,000	326,200	10.194	4.243	4.194	4.243	4.202	4.243	76,918	4.2409	0.00%
2009-08-26	0	10.20	10.12	10.22	10.20	10.22	49,000	500,140	10.207	4.243	4.210	4.252	4.243	4.252	117,781	4.2464	0.00%
2009-08-25	0	10.20	10.10	10.20	-	-	0	0	-	4.243	4.202	4.243	-	-	0	-	-0.58%
2009-08-24	0	10.26	10.14	10.28	10.10	10.30	20,000	204,420	10.221	4.268	4.219	4.277	4.202	4.285	48,074	4.2522	2.19%
2009-08-21	0	10.04	10.04	10.18	10.04	10.10	40,000	402,820	10.071	4.177	4.177	4.235	4.177	4.202	96,148	4.1896	0.00%
2009-08-20	0	10.04	10.04	10.08	10.04	10.06	48,000	482,500	10.052	4.177	4.177	4.194	4.177	4.185	115,377	4.1819	0.00%
2009-08-19	0	10.04	10.00	10.04	10.04	10.10	26,000	262,000	10.077	4.177	4.160	4.177	4.177	4.202	62,496	4.1923	-0.59%
2009-08-18	0	10.10	10.10	10.18	9.720	10.10	107,000	1,068,150	9.9827	4.202	4.202	4.235	4.044	4.202	257,195	4.1531	0.80%
2009-08-17	0	10.02	10.00	10.10	10.00	10.06	37,000	371,000	10.027	4.169	4.160	4.202	4.160	4.185	88,937	4.1715	-0.79%
2009-08-14	0	10.10	10.10	10.18	10.10	10.12	19,000	192,100	10.111	4.202	4.202	4.235	4.202	4.210	45,670	4.2062	-0.39%
2009-08-13	0	10.14	10.12	10.14	9.950	10.14	162,000	1,639,870	10.123	4.219	4.210	4.219	4.139	4.219	389,398	4.2113	2.22%
2009-08-12	0	9.920	9.920	10.08	9.920	10.10	31,000	311,880	10.061	4.127	4.127	4.194	4.127	4.202	74,514	4.1855	-1.78%
2009-08-11	0	10.10	10.02	10.14	9.930	10.10	11,000	109,650	9.9682	4.202	4.169	4.219	4.131	4.202	26,441	4.1470	1.00%
2009-08-10	0	10.00	9.920	10.00	10.00	10.18	12,000	120,180	10.015	4.160	4.127	4.160	4.160	4.235	28,844	4.1665	0.00%
2009-08-07	0	10.00	10.00	10.10	9.860	10.00	123,000	1,221,810	9.9334	4.160	4.160	4.202	4.102	4.160	295,654	4.1326	0.00%
2009-08-06	0	10.00	9.960	10.10	9.960	10.00	14,000	139,680	9.9771	4.160	4.144	4.202	4.144	4.160	33,652	4.1508	0.40%
2009-08-05	0	9.960	9.960	10.00	9.950	10.30	78,000	786,790	10.087	4.144	4.144	4.160	4.139	4.285	187,488	4.1965	-4.23%
2009-08-04	0	10.40	10.36	10.40	10.32	10.40	34,000	352,340	10.363	4.327	4.310	4.327	4.293	4.327	81,726	4.3113	0.97%
2009-08-03	0	10.30	10.16	10.30	9.970	10.30	26,000	261,300	10.050	4.285	4.227	4.285	4.148	4.285	62,496	4.1811	3.21%
2009-07-31	0	9.980	9.970	9.980	9.890	10.20	100,000	999,010	9.9901	4.152	4.148	4.152	4.115	4.243	240,369	4.1561	1.53%
2009-07-30	0	9.830	9.800	9.850	9.710	9.850	47,000	460,150	9.7904	4.090	4.077	4.098	4.040	4.098	112,974	4.0731	0.82%
2009-07-29	0	9.750	9.750	9.850	9.610	9.800	187,000	1,816,940	9.7163	4.056	4.056	4.098	3.998	4.077	449,491	4.0422	1.35%
2009-07-28	0	9.620	9.610	9.620	9.600	9.650	89,000	856,770	9.6266	4.002	3.998	4.002	3.994	4.015	213,929	4.0049	0.21%
2009-07-27	0	9.600	9.600	9.640	9.600	9.620	100,000	960,240	9.6024	3.994	3.994	4.010	3.994	4.002	240,369	3.9949	0.63%
2009-07-24	0	9.540	9.540	9.600	9.500	9.540	6,000	57,170	9.5283	3.969	3.969	3.994	3.952	3.969	14,422	3.9640	0.21%
2009-07-23	0	9.520	9.520	9.530	9.500	9.550	235,000	2,236,430	9.5167	3.961	3.961	3.965	3.952	3.973	564,868	3.9592	0.42%
2009-07-22	0	9.480	9.470	9.480	9.350	9.520	111,000	1,051,390	9.4720	3.944	3.940	3.944	3.890	3.961	266,810	3.9406	1.07%
2009-07-21	0	9.380	9.380	9.390	9.380	9.420	134,000	1,259,800	9.4015	3.902	3.902	3.906	3.902	3.919	322,095	3.9113	-0.21%
2009-07-20	0	9.400	9.350	9.400	9.280	9.400	138,000	1,287,910	9.3327	3.911	3.890	3.911	3.861	3.911	331,710	3.8826	1.73%
2009-07-17	0	9.240	9.230	9.240	9.240	9.240	30,000	277,200	9.2400	3.844	3.840	3.844	3.844	3.844	72,111	3.8441	0.00%
2009-07-16	0	9.240	9.240	9.260	9.200	9.260	45,000	415,440	9.2320	3.844	3.844	3.852	3.827	3.852	108,166	3.8408	0.43%
2009-07-15	0	9.200	9.170	9.200	9.120	9.200	92,000	843,840	9.1722	3.827	3.815	3.827	3.794	3.827	221,140	3.8159	0.99%
2009-07-14	0	9.110	9.100	9.130	9.010	9.130	69,000	627,060	9.0878	3.790	3.786	3.798	3.748	3.798	165,855	3.7808	1.22%
2009-07-13	0	9.000	9.000	9.020	8.950	9.000	50,000	449,350	8.9870	3.744	3.744	3.753	3.723	3.744	120,185	3.7388	0.67%
2009-07-10	0	8.940	8.920	8.960	8.940	8.960	45,000	402,710	8.9491	3.719	3.711	3.728	3.719	3.728	108,166	3.7231	0.68%
2009-07-09	0	8.880	8.880	8.940	8.880	8.880	20,000	177,600	8.8800	3.694	3.694	3.719	3.694	3.694	48,074	3.6943	0.00%
2009-07-08	0	8.880	8.880	8.890	8.830	8.920	58,000	513,630	8.8557	3.694	3.694	3.698	3.674	3.711	139,414	3.6842	-0.56%
2009-07-07	0	8.930	8.900	8.910	8.890	8.930	60,000	534,200	8.9033	3.715	3.703	3.707	3.698	3.715	144,222	3.7040	0.45%
2009-07-06	0	8.890	8.890	8.960	8.890	8.890	13,200	117,320	8.8879	3.698	3.698	3.728	3.698	3.698	31,729	3.6976	-0.11%
2009-07-03	0	8.900	8.900	8.950	8.870	8.910	37,000	328,880	8.8886	3.703	3.703	3.723	3.690	3.707	88,937	3.6979	-0.56%
2009-07-02	0	8.950	8.950	8.960	8.800	9.030	70,468	634,375	9.0023	3.723	3.723	3.728	3.661	3.757	169,383	3.7452	-0.56%
2009-06-30	0	9.000	8.910	9.000	8.980	9.060	37,000	334,030	9.0278	3.744	3.707	3.744	3.736	3.769	88,937	3.7558	0.11%
2009-06-29	0	8.990	8.980	8.990	8.870	9.000	58,000	521,610	8.9933	3.740	3.736	3.740	3.690	3.744	139,414	3.7414	-0.11%
2009-06-26	0	9.000	9.000	9.030	8.900	9.030	24,000	215,100	8.9625	3.744	3.744	3.757	3.703	3.757	57,689	3.7286	1.93%
2009-06-25	0	8.830	8.830	8.850	8.800	8.870	69,000	607,540	8.8049	3.674	3.674	3.682	3.661	3.690	165,855	3.6631	0.68%
2009-06-24	0	8.770	8.800	8.810	8.700	8.820	71,000	621,110	8.7480	3.649	3.661	3.665	3.619	3.669	170,662	3.6394	0.80%
2009-06-23	0	8.700	8.670	8.730	8.660	8.800	55,000	480,510	8.7365	3.619	3.607	3.632	3.603	3.661	132,203	3.6346	-1.58%
2009-06-22	0	8.840	8.800	8.880	8.840	8.900	41,000	363,840	8.8741	3.678	3.661	3.694	3.678	3.703	98,551	3.6919	-0.67%
2009-06-19	0	8.900	8.900	8.940	8.700	8.870	27,000	238,560	8.8356	3.703	3.703	3.719	3.619	3.690	64,900	3.6758	1.14%
2009-06-18	0	8.800	8.800	8.850	8.700	8.800	142,000	1,246,970	8.7815	3.661	3.661	3.682	3.619	3.661	341,324	3.6533	0.23%
2009-06-17	0	8.780	8.780	8.790	8.700	8.790	84,000	734,290	8.7415	3.653	3.653	3.657	3.619	3.657	201,910	3.6367	0.23%
2009-06-16	0	8.760	8.760	8.790	8.730	8.900	90,000	788,310	8.7590	3.644	3.644	3.657	3.632	3.703	216,332	3.6440	-1.57%
2009-06-15	0	8.900	8.900	8.990	8.900	8.990	96,000	857,480	8.9321	3.703	3.703	3.740	3.703	3.740	230,755	3.7160	-1.11%
2009-06-12	0	9.000	8.960	9.020	8.970	9.000	134,000	1,204,850	8.9914	3.744	3.728	3.753	3.732	3.744	322,095	3.7407	0.33%
2009-06-11	0	8.970	8.970	9.020	8.900	8.960	47,000	419,520	8.9260	3.732	3.732	3.753	3.703	3.728	112,974	3.7134	0.11%
2009-06-10	0	8.960	8.960	9.030	8.950	8.950	11,000	98,450	8.9500	3.728	3.728	3.757	3.723	3.723	26,441	3.7234	0.11%
2009-06-09	0	8.950	8.950	9.000	8.900	9.080	61,000	548,870	8.9979	3.723	3.723	3.744	3.703	3.778	146,625	3.7434	0.67%
2009-06-08	0	9.060	9.060	9.080	8.940	9.080	141,000	1,275,890	9.0489	3.698	3.698	3.707	3.649	3.707	345,402	3.6939	0.33%
2009-06-05	0	9.030	9.030	9.050	8.940	9.070	104,000	938,570	9.0247	3.686	3.686	3.694	3.649	3.703	254,764	3.6841	1.12%
2009-06-04	0	8.930	8.930	8.990	8.860	9.100	162,000	1,452,820	8.9680	3.645	3.645	3.670	3.617	3.715	396,845	3.6609	-1.65%
2009-06-03	0	9.080	9.050	9.080	8.990	9.180	246,664	2,233,210	9.0537	3.707	3.694	3.707	3.670	3.747	604,242	3.6959	3.18%
2009-06-02	0	8.800	8.800	8.860	8.700	9.200	356,000	3,172,690	8.9121	3.592	3.592	3.617	3.552	3.756	872,078	3.6381	1.15%
2009-06-01	0	8.700	8.750	8.800	8.400	8.740	212,000	1,819,930	8.5846	3.552	3.572	3.592	3.429	3.568	519,328	3.5044	3.57%
2009-05-29	0	8.400	8.400	8.410	8.350	8.500	576,001	4,850,858	8.4216	3.429	3.429	3.433	3.409	3.470	1,411,006	3.4379	0.00%
2009-05-27	0	8.400	8.370	8.400	8.270	8.490	206,067	1,732,176	8.4059	3.429	3.417	3.429	3.376	3.466	504,794	3.4315	1.94%
2009-05-26	0	8.240	8.230	8.280	8.100	8.300	245,000	2,019,090	8.2412	3.364	3.360	3.380	3.307	3.388	600,166	3.3642	0.49%
2009-05-25	0	8.200	8.120	8.200	8.200	8.260	105,000	861,640	8.2061	3.347	3.315	3.347	3.347	3.372	257,214	3.3499	0.86%
2009-05-22	0	8.130	8.120	8.200	8.120	8.150	66,000	536,820	8.1336	3.319	3.315	3.347	3.315	3.327	161,677	3.3203	0.00%
2009-05-21	0	8.130	8.130	8.140	8.100	8.120	24,000	194,780	8.1158	3.319	3.319	3.323	3.307	3.315	58,792	3.3130	0.12%
2009-05-20	0	8.120	8.120	8.260	8.120	8.260	47,000	385,710	8.2066	3.315	3.315	3.372	3.315	3.372	115,134	3.3501	-1.10%
2009-05-19	0	8.210	8.210	8.270	8.120	8.260	131,000	1,073,260	8.1928	3.351	3.351	3.376	3.315	3.372	320,905	3.3445	1.48%
2009-05-18	0	8.090	8.090	8.280	8.050	8.100	5,000	40,350	8.0700	3.303	3.303	3.380	3.286	3.307	12,248	3.2943	-0.12%
2009-05-15	0	8.100	8.020	8.150	8.100	8.210	27,000	219,730	8.1381	3.307	3.274	3.327	3.307	3.351	66,141	3.3222	1.12%
2009-05-14	0	8.010	8.010	8.020	8.000	8.030	58,000	464,930	8.0160	3.270	3.270	3.274	3.266	3.278	142,080	3.2723	-1.84%
2009-05-13	0	8.160	8.160	8.200	8.100	8.200	46,000	373,940	8.1291	3.331	3.331	3.347	3.307	3.347	112,684	3.3185	0.12%
2009-05-12	0	8.150	8.140	8.170	8.150	8.180	10,000	81,530	8.1530	3.327	3.323	3.335	3.327	3.339	24,497	3.3282	-1.81%
2009-05-11	0	8.300	8.300	8.410	8.300	8.430	102,000	856,010	8.3923	3.388	3.388	3.433	3.388	3.441	249,865	3.4259	0.00%
2009-05-08	0	8.300	8.230	8.400	8.300	8.410	33,000	277,250	8.4015	3.388	3.360	3.429	3.388	3.433	80,839	3.4297	-1.31%
2009-05-07	0	8.410	8.410	8.480	8.400	8.550	123,000	1,039,640	8.4524	3.433	3.433	3.462	3.429	3.490	301,308	3.4504	-0.47%
2009-05-06	0	8.450	8.350	8.450	7.800	8.500	199,000	1,639,570	8.2390	3.449	3.409	3.449	3.184	3.470	487,482	3.3633	9.74%
2009-05-05	0	7.700	7.700	7.770	7.560	7.700	113,000	863,670	7.6431	3.143	3.143	3.172	3.086	3.143	276,811	3.1201	2.39%
2009-05-04	0	7.520	7.520	7.640	7.360	7.600	61,000	460,890	7.5556	3.070	3.070	3.119	3.005	3.102	149,429	3.0843	0.80%
2009-04-30	0	7.460	7.460	7.500	7.310	7.580	105,440	790,410	7.4963	3.045	3.045	3.062	2.984	3.094	258,292	3.0601	1.36%
2009-04-29	0	7.360	7.320	7.400	7.360	7.480	80,000	592,280	7.4035	3.005	2.988	3.021	3.005	3.053	195,973	3.0223	-0.81%
2009-04-28	0	7.420	7.400	7.420	7.380	7.850	64,000	474,940	7.4209	3.029	3.021	3.029	3.013	3.205	156,778	3.0294	-1.20%
2009-04-27	0	7.510	7.410	7.620	7.400	7.590	25,000	186,050	7.4420	3.066	3.025	3.111	3.021	3.098	61,241	3.0380	-2.21%
2009-04-24	0	7.680	7.650	7.680	7.650	7.680	22,000	168,660	7.6664	3.135	3.123	3.135	3.123	3.135	53,892	3.1296	0.66%
2009-04-23	0	7.630	7.630	7.680	7.610	7.700	69,000	527,050	7.6384	3.115	3.115	3.135	3.107	3.143	169,026	3.1182	-0.65%
2009-04-22	0	7.680	7.610	7.680	7.660	7.790	62,000	475,700	7.6726	3.135	3.107	3.135	3.127	3.180	151,879	3.1321	2.40%
2009-04-21	0	7.500	7.500	7.730	7.500	7.510	58,000	435,120	7.5021	3.062	3.062	3.156	3.062	3.066	142,080	3.0625	-0.40%
2009-04-20	0	7.530	7.530	7.590	7.500	7.800	63,000	477,310	7.5763	3.074	3.074	3.098	3.062	3.184	154,328	3.0928	0.67%
2009-04-17	0	7.480	7.480	7.570	7.400	7.570	66,000	494,390	7.4908	3.053	3.053	3.090	3.021	3.090	161,677	3.0579	-1.19%
2009-04-16	0	7.570	7.570	7.690	7.570	7.850	79,000	604,330	7.6497	3.090	3.090	3.139	3.090	3.205	193,523	3.1228	-2.82%
2009-04-15	0	7.790	7.700	7.790	7.550	7.790	135,000	1,032,250	7.6463	3.180	3.143	3.180	3.082	3.180	330,704	3.1214	1.43%
2009-04-14	0	7.680	7.460	7.700	7.360	7.680	43,000	321,630	7.4798	3.135	3.045	3.143	3.005	3.135	105,335	3.0534	4.63%
2009-04-09	0	7.340	7.340	7.450	7.250	7.350	65,000	473,490	7.2845	2.996	2.996	3.041	2.960	3.000	159,228	2.9737	2.66%
2009-04-08	0	7.150	7.130	7.230	7.100	7.150	53,000	377,360	7.1200	2.919	2.911	2.951	2.898	2.919	129,832	2.9065	0.00%
2009-04-07	0	7.150	7.110	7.200	6.860	7.150	49,700	348,490	7.0119	2.919	2.902	2.939	2.800	2.919	121,748	2.8624	1.42%
2009-04-06	0	7.050	7.050	7.150	6.820	7.150	65,000	453,680	6.9797	2.878	2.878	2.919	2.784	2.919	159,228	2.8493	5.38%
2009-04-03	0	6.690	6.600	6.750	6.540	6.700	129,000	852,510	6.6086	2.731	2.694	2.755	2.670	2.735	316,006	2.6978	2.29%
2009-04-02	0	6.540	6.400	6.540	6.440	6.540	93,000	600,630	6.4584	2.670	2.613	2.670	2.629	2.670	227,818	2.6364	1.55%
2009-04-01	0	6.440	6.350	6.440	6.350	6.500	41,000	262,890	6.4120	2.629	2.592	2.629	2.592	2.653	100,436	2.6175	2.22%
2009-03-31	0	6.300	6.290	6.340	6.280	6.400	65,000	409,490	6.2998	2.572	2.568	2.588	2.564	2.613	159,228	2.5717	-1.56%
2009-03-30	0	6.400	6.300	6.400	6.400	6.400	1,000	6,400	6.4000	2.613	2.572	2.613	2.613	2.613	2,450	2.6126	0.00%
2009-03-27	0	6.400	6.390	6.590	6.380	6.420	38,000	243,300	6.4026	2.613	2.609	2.690	2.604	2.621	93,087	2.6137	-0.31%
2009-03-26	0	6.420	6.360	6.500	6.320	6.420	66,000	420,690	6.3741	2.621	2.596	2.653	2.580	2.621	161,677	2.6020	2.72%
2009-03-25	0	6.250	6.250	6.300	6.250	6.350	41,000	258,610	6.3076	2.551	2.551	2.572	2.551	2.592	100,436	2.5749	-0.95%
2009-03-24	0	6.310	6.310	6.400	6.230	6.320	129,400	812,702	6.2805	2.576	2.576	2.613	2.543	2.580	316,986	2.5638	1.77%
2009-03-23	0	6.200	6.150	6.300	6.050	6.280	112,000	692,040	6.1789	2.531	2.511	2.572	2.470	2.564	274,362	2.5224	1.14%
2009-03-20	0	6.130	6.130	6.290	6.130	6.250	260,000	1,605,330	6.1743	2.502	2.502	2.568	2.502	2.551	636,911	2.5205	-3.16%
2009-03-19	0	6.330	6.300	6.330	6.280	6.330	17,000	107,050	6.2971	2.584	2.572	2.584	2.564	2.584	41,644	2.5706	1.12%
2009-03-18	0	6.260	6.260	6.270	6.170	6.260	43,000	268,480	6.2437	2.555	2.555	2.560	2.519	2.555	105,335	2.5488	0.00%
2009-03-17	0	6.260	6.260	6.300	6.260	6.300	12,000	75,280	6.2733	2.555	2.555	2.572	2.555	2.572	29,396	2.5609	0.00%
2009-03-16	0	6.260	6.260	6.300	6.060	6.270	58,000	361,960	6.2407	2.555	2.555	2.572	2.474	2.560	142,080	2.5476	0.00%
2009-03-13	0	6.260	6.250	6.260	6.220	6.450	173,000	1,082,310	6.2561	2.555	2.551	2.555	2.539	2.633	423,791	2.5539	0.16%
2009-03-12	0	6.250	6.250	6.300	6.100	6.300	36,000	225,360	6.2600	2.551	2.551	2.572	2.490	2.572	88,188	2.5555	0.00%
2009-03-11	0	6.250	6.220	6.250	5.890	6.250	6,000	37,030	6.1717	2.551	2.539	2.551	2.404	2.551	14,698	2.5194	0.81%
2009-03-10	0	6.200	6.160	6.200	6.000	6.200	51,000	312,200	6.1216	2.531	2.515	2.531	2.449	2.531	124,933	2.4989	-0.64%
2009-03-09	0	6.240	6.040	6.400	-	-	0	0	-	2.547	2.466	2.613	-	-	0	-	0.00%
2009-03-06	0	6.240	6.200	6.300	6.240	6.240	1,000	6,240	6.2400	2.547	2.531	2.572	2.547	2.547	2,450	2.5473	0.00%
2009-03-05	0	6.240	6.240	6.350	6.220	6.220	10,000	62,200	6.2200	2.547	2.547	2.592	2.539	2.539	24,497	2.5391	-2.04%
2009-03-04	0	6.370	6.370	6.450	6.320	6.370	58,000	369,210	6.3657	2.600	2.600	2.633	2.580	2.600	142,080	2.5986	0.79%
2009-03-03	0	6.320	6.320	6.520	6.200	6.650	56,000	354,880	6.3371	2.580	2.580	2.662	2.531	2.715	137,181	2.5869	-5.95%
2009-03-02	0	6.720	6.700	6.720	6.700	6.820	44,000	297,100	6.7523	2.743	2.735	2.743	2.735	2.784	107,785	2.7564	-1.47%
2009-02-27	0	6.820	6.820	6.880	6.600	6.820	105,462	704,663	6.6817	2.784	2.784	2.809	2.694	2.784	258,346	2.7276	2.40%
2009-02-26	0	6.660	6.660	6.780	6.650	6.710	135,000	900,040	6.6670	2.719	2.719	2.768	2.715	2.739	330,704	2.7216	-1.77%
2009-02-25	0	6.780	6.640	6.780	6.650	6.880	93,000	631,630	6.7917	2.768	2.711	2.768	2.715	2.809	227,818	2.7725	-2.02%
2009-02-24	0	6.920	6.920	7.000	6.800	7.120	46,000	323,200	7.0261	2.825	2.825	2.858	2.776	2.907	112,684	2.8682	-4.68%
2009-02-23	0	7.260	7.200	7.300	7.260	7.260	1,000	7,260	7.2600	2.964	2.939	2.980	2.964	2.964	2,450	2.9637	-0.41%
2009-02-20	0	7.290	7.290	7.300	7.290	7.400	72,000	529,590	7.3554	2.976	2.976	2.980	2.976	3.021	176,375	3.0026	-2.80%
2009-02-19	0	7.500	7.490	7.500	7.440	7.790	95,000	718,650	7.5647	3.062	3.058	3.062	3.037	3.180	232,718	3.0881	-1.19%
2009-02-18	0	7.590	7.590	7.720	7.580	7.620	99,000	752,410	7.6001	3.098	3.098	3.151	3.094	3.111	242,516	3.1025	-1.43%
2009-02-17	0	7.700	7.600	7.750	7.700	7.780	128,000	990,220	7.7361	3.143	3.102	3.164	3.143	3.176	313,556	3.1580	-1.91%
2009-02-16	0	7.850	7.800	7.850	7.700	7.870	48,000	376,610	7.8460	3.205	3.184	3.205	3.143	3.213	117,584	3.2029	-0.63%
2009-02-13	0	7.900	7.750	7.900	7.700	7.900	22,000	172,280	7.8309	3.225	3.164	3.225	3.143	3.225	53,892	3.1967	1.15%
2009-02-12	0	7.810	7.810	7.900	7.810	7.810	5,000	39,050	7.8100	3.188	3.188	3.225	3.188	3.188	12,248	3.1882	-0.89%
2009-02-11	0	7.880	7.840	7.900	7.860	7.900	11,000	86,700	7.8818	3.217	3.200	3.225	3.209	3.225	26,946	3.2175	0.77%
2009-02-10	0	7.820	7.820	7.910	7.820	7.820	24,000	187,680	7.8200	3.192	3.192	3.229	3.192	3.192	58,792	3.1923	0.00%
2009-02-09	0	7.820	7.820	7.900	-	-	0	0	-	3.192	3.192	3.225	-	-	0	-	0.26%
2009-02-06	0	7.800	7.760	7.900	7.800	7.800	10,000	78,000	7.8000	3.184	3.168	3.225	3.184	3.184	24,497	3.1841	0.52%
2009-02-05	0	7.760	7.760	7.960	7.750	7.750	4,000	31,000	7.7500	3.168	3.168	3.249	3.164	3.164	9,799	3.1637	0.00%
2009-02-04	0	7.760	7.800	7.900	7.700	7.700	8,000	61,600	7.7000	3.168	3.184	3.225	3.143	3.143	19,597	3.1433	-0.77%
2009-02-03	0	7.820	7.760	7.820	7.730	7.820	14,000	109,120	7.7943	3.192	3.168	3.192	3.156	3.192	34,295	3.1818	0.90%
2009-02-02	0	7.750	7.750	7.880	7.680	7.800	13,000	100,930	7.7638	3.164	3.164	3.217	3.135	3.184	31,846	3.1694	-1.90%
2009-01-30	0	7.900	7.880	7.920	7.900	7.940	6,000	47,440	7.9067	3.225	3.217	3.233	3.225	3.241	14,698	3.2277	0.00%
2009-01-29	0	7.900	7.880	7.900	7.780	7.900	61,000	478,690	7.8474	3.225	3.217	3.225	3.176	3.225	149,429	3.2035	0.00%
2009-01-23	0	7.900	7.810	7.950	-	-	0	0	-	3.225	3.188	3.245	-	-	0	-	0.00%
2009-01-22	0	7.900	7.800	8.100	7.900	7.900	10,000	79,000	7.9000	3.225	3.184	3.307	3.225	3.225	24,497	3.2249	0.00%
2009-01-21	0	7.900	7.900	8.000	7.800	8.000	77,000	603,100	7.8325	3.225	3.225	3.266	3.184	3.266	188,624	3.1974	-1.25%
2009-01-20	0	8.000	8.000	8.100	-	-	0	0	-	3.266	3.266	3.307	-	-	0	-	0.00%
2009-01-19	0	8.000	7.980	8.100	8.000	8.000	13,000	104,000	8.0000	3.266	3.258	3.307	3.266	3.266	31,846	3.2658	0.00%
2009-01-16	0	8.000	7.980	8.000	7.730	8.130	92,000	729,610	7.9305	3.266	3.258	3.266	3.156	3.319	225,369	3.2374	-1.36%
2009-01-15	0	8.110	8.000	8.110	7.970	8.030	34,000	271,560	7.9871	3.311	3.266	3.311	3.254	3.278	83,288	3.2605	1.00%
2009-01-14	0	8.030	8.010	8.130	8.000	8.040	18,000	144,450	8.0250	3.278	3.270	3.319	3.266	3.282	44,094	3.2760	-0.37%
2009-01-13	0	8.060	8.030	8.100	8.000	8.060	4,000	32,180	8.0450	3.290	3.278	3.307	3.266	3.290	9,799	3.2841	-0.12%
2009-01-12	0	8.070	8.070	8.110	8.050	8.110	41,000	330,710	8.0661	3.294	3.294	3.311	3.286	3.311	100,436	3.2927	-1.10%
2009-01-09	0	8.160	8.160	8.310	8.160	8.160	5,000	40,800	8.1600	3.331	3.331	3.392	3.331	3.331	12,248	3.3311	-0.73%
2009-01-08	0	8.220	8.220	8.340	8.150	8.200	40,424	331,113	8.1910	3.356	3.356	3.405	3.327	3.347	99,025	3.3437	-0.72%
2009-01-07	0	8.280	8.160	8.280	8.280	8.400	8,000	66,360	8.2950	3.380	3.331	3.380	3.380	3.429	19,597	3.3862	0.98%
2009-01-06	0	8.200	8.160	8.390	8.200	8.200	50,000	410,000	8.2000	3.347	3.331	3.425	3.347	3.347	122,483	3.3474	0.00%
2009-01-05	0	8.200	8.200	8.390	8.200	8.390	37,000	303,590	8.2051	3.347	3.347	3.425	3.347	3.425	90,637	3.3495	0.00%
2009-01-02	0	8.200	8.100	8.250	8.200	8.250	36,000	296,950	8.2486	3.347	3.307	3.368	3.347	3.368	88,188	3.3672	0.00%
2008-12-31	0	8.200	8.140	8.200	8.170	8.200	40,000	327,600	8.1900	3.347	3.323	3.347	3.335	3.347	97,986	3.3433	1.99%
2008-12-30	0	8.040	8.040	8.190	8.020	8.040	50,000	401,760	8.0352	3.282	3.282	3.343	3.274	3.282	122,483	3.2801	0.00%
2008-12-29	0	8.040	8.040	8.200	8.040	8.060	35,000	281,740	8.0497	3.282	3.282	3.347	3.282	3.290	85,738	3.2861	-0.74%
2008-12-24	0	8.100	8.100	8.190	8.060	8.100	30,000	242,600	8.0867	3.307	3.307	3.343	3.290	3.307	73,490	3.3011	-0.12%
2008-12-23	0	8.110	8.080	8.110	8.060	8.110	23,000	185,770	8.0770	3.311	3.298	3.311	3.290	3.311	56,342	3.2972	-0.12%
2008-12-22	0	8.120	8.100	8.120	8.060	8.130	123,000	995,560	8.0940	3.315	3.307	3.315	3.290	3.319	301,308	3.3041	-0.37%
2008-12-19	0	8.150	8.130	8.200	8.110	8.210	24,000	196,040	8.1683	3.327	3.319	3.347	3.311	3.351	58,792	3.3345	0.49%
2008-12-18	0	8.110	8.110	8.220	8.110	8.110	26,000	210,860	8.1100	3.311	3.311	3.356	3.311	3.311	63,691	3.3107	-1.34%
2008-12-17	0	8.220	8.150	8.250	8.050	8.220	22,000	178,690	8.1223	3.356	3.327	3.368	3.286	3.356	53,892	3.3157	-0.36%
2008-12-16	0	8.250	8.030	8.250	8.280	8.280	1,000	8,280	8.2800	3.368	3.278	3.368	3.380	3.380	2,450	3.3801	1.98%
2008-12-15	0	8.090	8.090	8.220	8.090	8.290	53,000	431,240	8.1366	3.303	3.303	3.356	3.303	3.384	129,832	3.3215	-0.37%
2008-12-12	0	8.120	8.080	8.120	8.000	8.280	32,000	258,940	8.0919	3.315	3.298	3.315	3.266	3.380	78,389	3.3033	0.25%
2008-12-11	0	8.100	8.100	8.400	8.020	8.100	23,000	185,640	8.0713	3.307	3.307	3.429	3.274	3.307	56,342	3.2949	1.00%
2008-12-10	0	8.020	8.100	8.250	8.000	8.100	466,000	3,740,500	8.0268	3.274	3.307	3.368	3.266	3.307	1,141,541	3.2767	0.25%
2008-12-09	0	8.000	7.970	8.050	8.000	8.100	79,000	633,100	8.0139	3.266	3.254	3.286	3.266	3.307	193,523	3.2714	-0.62%
2008-12-08	0	8.050	8.050	8.120	7.980	8.040	16,000	128,340	8.0213	3.286	3.286	3.315	3.258	3.282	39,195	3.2744	0.12%
2008-12-05	0	8.040	8.030	8.040	7.900	8.050	86,000	687,120	7.9898	3.282	3.278	3.282	3.225	3.286	210,671	3.2616	0.75%
2008-12-04	0	7.980	7.980	8.000	7.950	8.000	47,000	373,930	7.9560	3.258	3.258	3.266	3.245	3.266	115,134	3.2478	-0.62%
2008-12-03	0	8.030	8.000	8.100	7.800	8.030	25,000	197,760	7.9104	3.278	3.266	3.307	3.184	3.278	61,241	3.2292	8.51%
2008-12-02	0	7.400	7.400	8.000	7.400	7.400	5,000	37,000	7.4000	3.021	3.021	3.266	3.021	3.021	12,248	3.0208	-7.62%
2008-12-01	0	8.010	8.010	8.050	8.000	8.040	56,000	449,440	8.0257	3.270	3.270	3.286	3.266	3.282	137,181	3.2763	-0.25%
2008-11-28	0	8.030	8.030	8.050	7.980	8.000	8,000	63,940	7.9925	3.278	3.278	3.286	3.258	3.266	19,597	3.2627	0.37%
2008-11-27	0	8.000	7.960	8.000	8.000	8.050	23,000	184,450	8.0196	3.266	3.249	3.266	3.266	3.286	56,342	3.2737	0.50%
2008-11-26	0	7.960	7.960	7.980	7.700	7.900	13,000	101,700	7.8231	3.249	3.249	3.258	3.143	3.225	31,846	3.1935	-2.93%
2008-11-25	0	8.200	7.810	8.200	7.550	8.200	82,000	653,190	7.9657	3.347	3.188	3.347	3.082	3.347	200,872	3.2518	6.36%
2008-11-24	0	7.710	7.710	7.750	7.710	7.800	19,000	147,110	7.7426	3.147	3.147	3.164	3.147	3.184	46,544	3.1607	-3.02%
2008-11-21	0	7.950	7.920	8.000	7.800	7.950	10,000	78,650	7.8650	3.245	3.233	3.266	3.184	3.245	24,497	3.2107	-1.85%
2008-11-20	0	8.100	7.950	8.100	7.500	8.300	127,000	1,013,760	7.9824	3.307	3.245	3.307	3.062	3.388	311,107	3.2586	-1.70%
2008-11-19	0	8.240	7.000	8.240	-	-	49,000	409,067	8.3483	3.364	2.858	3.364	-	-	120,033	3.4079	-0.72%
2008-11-18	0	8.300	7.200	8.370	8.250	8.470	12,000	100,180	8.3483	3.388	2.939	3.417	3.368	3.458	29,396	3.4080	-2.01%
2008-11-17	0	8.470	8.000	8.490	-	-	18,000	147,420	8.1900	3.458	3.266	3.466	-	-	44,094	3.3433	0.00%
2008-11-14	0	8.470	8.200	8.470	6.500	8.730	60,000	488,290	8.1382	3.458	3.347	3.458	2.653	3.564	146,979	3.3222	-3.53%
2008-11-13	0	8.780	7.100	8.780	-	-	0	0	-	3.584	2.898	3.584	-	-	0	-	-0.11%
2008-11-12	0	8.790	8.680	8.790	8.690	8.800	16,000	139,770	8.7356	3.588	3.543	3.588	3.547	3.592	39,195	3.5661	-1.79%
2008-11-11	0	8.950	8.790	8.950	8.780	8.990	30,000	267,440	8.9147	3.654	3.588	3.654	3.584	3.670	73,490	3.6391	-0.11%
2008-11-10	0	8.960	8.700	8.980	8.720	8.960	29,000	253,540	8.7428	3.658	3.552	3.666	3.560	3.658	71,040	3.5690	2.99%
2008-11-07	0	8.700	8.700	8.770	8.650	8.900	43,000	380,190	8.8416	3.552	3.552	3.580	3.531	3.633	105,335	3.6093	-0.80%
2008-11-06	0	8.770	8.560	8.770	8.530	8.890	61,000	536,660	8.7977	3.580	3.494	3.580	3.482	3.629	149,429	3.5914	-0.34%
2008-11-05	0	8.800	8.740	8.780	8.700	8.800	67,000	587,510	8.7688	3.592	3.568	3.584	3.552	3.592	164,127	3.5796	1.15%
2008-11-04	0	8.700	8.700	8.770	8.600	8.790	66,000	573,660	8.6918	3.552	3.552	3.580	3.511	3.588	161,677	3.5482	0.12%
2008-11-03	0	8.690	8.370	8.690	8.180	8.800	141,000	1,194,110	8.4689	3.547	3.417	3.547	3.339	3.592	345,402	3.4572	8.62%
2008-10-31	0	8.000	7.790	8.000	7.410	8.000	137,000	1,052,783	7.6845	3.266	3.180	3.266	3.025	3.266	335,603	3.1370	10.96%
2008-10-30	0	7.210	7.180	7.490	6.960	7.490	161,000	1,157,490	7.1894	2.943	2.931	3.058	2.841	3.058	394,395	2.9348	3.30%
2008-10-29	0	6.980	6.730	6.980	6.670	6.980	146,000	988,672	6.7717	2.849	2.747	2.849	2.723	2.849	357,650	2.7644	0.00%
2008-10-28	0	6.980	6.630	6.980	6.500	7.000	31,000	209,890	6.7706	2.849	2.707	2.849	2.653	2.858	75,939	2.7639	1.16%
2008-10-27	0	6.900	6.900	7.240	6.900	7.540	40,000	286,040	7.1510	2.817	2.817	2.956	2.817	3.078	97,986	2.9192	-8.61%
2008-10-24	0	7.550	6.600	7.600	7.550	7.550	2,000	15,100	7.5500	3.082	2.694	3.102	3.082	3.082	4,899	3.0821	-1.95%
2008-10-23	0	7.700	7.600	7.700	7.600	7.700	39,000	299,170	7.6710	3.143	3.102	3.143	3.102	3.143	95,537	3.1315	0.00%
2008-10-22	0	7.700	7.670	7.700	7.650	7.700	41,000	314,820	7.6785	3.143	3.131	3.143	3.123	3.143	100,436	3.1345	0.00%
2008-10-21	0	7.700	7.700	7.820	7.560	7.830	58,000	448,750	7.7371	3.143	3.143	3.192	3.086	3.196	142,080	3.1584	0.00%
2008-10-20	0	7.700	7.660	7.700	7.500	7.850	148,000	1,141,260	7.7112	3.143	3.127	3.143	3.062	3.205	362,549	3.1479	-3.63%
2008-10-17	0	7.990	7.810	7.990	7.900	8.100	82,700	659,760	7.9778	3.262	3.188	3.262	3.225	3.307	202,587	3.2567	-1.36%
2008-10-16	0	8.100	8.020	8.190	8.000	8.490	81,000	656,640	8.1067	3.307	3.274	3.343	3.266	3.466	198,422	3.3093	-3.80%
2008-10-15	0	8.420	8.420	8.600	8.420	8.790	83,000	712,820	8.5882	3.437	3.437	3.511	3.437	3.588	203,322	3.5059	-2.09%
2008-10-14	0	8.600	8.600	8.660	8.600	8.700	93,000	803,500	8.6398	3.511	3.511	3.535	3.511	3.552	227,818	3.5269	1.65%
2008-10-13	0	8.460	8.400	8.500	8.300	8.800	167,500	1,417,500	8.4627	3.454	3.429	3.470	3.388	3.592	410,318	3.4546	-4.41%
2008-10-10	0	8.850	8.650	8.800	8.800	9.000	27,000	240,800	8.9185	3.613	3.531	3.592	3.592	3.674	66,141	3.6407	-6.84%
2008-10-09	0	9.500	9.500	9.900	9.500	9.650	13,000	124,250	9.5577	3.878	3.878	4.041	3.878	3.939	31,846	3.9016	-2.36%
2008-10-08	0	9.900	9.840	9.980	9.900	10.22	107,000	1,076,960	10.065	3.972	3.948	4.004	3.972	4.100	266,693	4.0382	-4.81%
2008-10-06	0	10.40	10.40	10.46	10.40	10.50	79,000	824,680	10.439	4.173	4.173	4.197	4.173	4.213	196,904	4.1882	-3.53%
2008-10-03	0	10.78	10.58	10.78	10.50	10.80	57,000	607,000	10.649	4.325	4.245	4.325	4.213	4.333	142,070	4.2725	0.75%
2008-10-02	0	10.70	10.70	10.80	10.58	10.80	31,000	330,820	10.672	4.293	4.293	4.333	4.245	4.333	77,266	4.2816	-0.93%
2008-09-30	0	10.80	10.70	10.92	10.80	10.80	25,000	270,000	10.800	4.333	4.293	4.381	4.333	4.333	62,311	4.3331	0.00%
2008-09-29	0	10.80	10.50	10.80	10.80	11.20	6,000	65,200	10.867	4.333	4.213	4.333	4.333	4.494	14,955	4.3598	0.00%
2008-09-26	0	10.80	10.80	11.00	10.80	10.90	61,000	663,820	10.882	4.333	4.333	4.413	4.333	4.373	152,040	4.3661	-2.70%
2008-09-25	0	11.10	11.02	11.34	11.10	11.12	5,000	55,560	11.112	4.453	4.421	4.550	4.453	4.461	12,462	4.4582	0.00%
2008-09-24	0	11.10	11.10	11.20	11.10	11.22	35,000	391,000	11.171	4.453	4.453	4.494	4.453	4.502	87,236	4.4821	-2.46%
2008-09-23	0	11.38	11.30	11.38	11.30	11.40	67,000	760,220	11.347	4.566	4.534	4.566	4.534	4.574	166,995	4.5524	1.43%
2008-09-22	0	11.22	11.22	11.32	11.12	11.38	30,000	334,500	11.150	4.502	4.502	4.542	4.461	4.566	74,774	4.4735	0.90%
2008-09-19	0	11.12	11.12	11.30	11.12	11.40	55,000	617,320	11.224	4.461	4.461	4.534	4.461	4.574	137,085	4.5032	0.18%
2008-09-18	0	11.10	11.00	11.40	10.82	11.50	85,000	941,620	11.078	4.453	4.413	4.574	4.341	4.614	211,859	4.4446	-7.50%
2008-09-17	0	12.00	11.60	12.00	12.00	12.30	20,000	242,620	12.131	4.815	4.654	4.815	4.815	4.935	49,849	4.8671	-2.44%
2008-09-16	0	12.30	11.54	12.00	11.50	13.00	111,000	1,343,980	12.108	4.935	4.630	4.815	4.614	5.216	276,663	4.8578	0.65%
2008-09-12	0	12.22	12.20	12.50	12.20	12.30	98,000	1,199,540	12.240	4.903	4.895	5.015	4.895	4.935	244,261	4.9109	0.00%
2008-09-11	0	12.22	12.22	12.46	12.14	13.08	124,000	1,524,820	12.297	4.903	4.903	4.999	4.871	5.248	309,065	4.9337	-7.00%
2008-09-10	0	13.14	13.12	13.14	13.12	13.40	31,000	408,880	13.190	5.272	5.264	5.272	5.264	5.376	77,266	5.2918	-1.94%
2008-09-09	0	13.40	13.40	13.50	13.40	13.52	23,000	308,940	13.432	5.376	5.376	5.416	5.376	5.424	57,327	5.3891	-0.89%
2008-09-08	0	13.52	13.52	13.66	13.50	13.60	8,000	108,360	13.545	5.424	5.424	5.481	5.416	5.456	19,940	5.4344	0.15%
2008-09-05	0	13.50	13.44	13.50	13.48	13.52	39,000	526,060	13.489	5.416	5.392	5.416	5.408	5.424	97,206	5.4118	-1.46%
2008-09-04	0	13.70	13.52	13.70	13.50	13.70	51,000	692,600	13.580	5.497	5.424	5.497	5.416	5.497	127,115	5.4486	0.74%
2008-09-03	0	13.60	13.58	13.66	13.42	13.64	29,000	393,380	13.565	5.456	5.448	5.481	5.384	5.473	72,281	5.4423	0.29%
2008-09-02	0	13.56	13.56	13.70	13.40	13.80	29,000	395,180	13.627	5.440	5.440	5.497	5.376	5.537	72,281	5.4673	-1.02%
2008-09-01	0	13.70	13.54	13.70	-	-	0	0	-	5.497	5.432	5.497	-	-	0	-	0.00%
2008-08-29	0	13.70	13.70	13.84	13.66	13.74	59,000	808,600	13.705	5.497	5.497	5.553	5.481	5.513	147,055	5.4986	-0.15%
2008-08-28	0	13.72	13.72	13.74	13.70	13.74	77,000	1,056,020	13.715	5.505	5.505	5.513	5.497	5.513	191,919	5.5024	0.59%
2008-08-27	0	13.64	13.60	13.66	-	-	0	0	-	5.473	5.456	5.481	-	-	0	-	0.00%
2008-08-26	0	13.64	13.56	13.68	13.50	13.64	7,000	94,780	13.540	5.473	5.440	5.489	5.416	5.473	17,447	5.4324	0.29%
2008-08-25	0	13.60	13.52	13.84	13.60	13.62	26,000	353,720	13.605	5.456	5.424	5.553	5.456	5.464	64,804	5.4583	0.00%
2008-08-21	0	13.60	13.60	13.70	13.60	13.70	36,000	491,380	13.649	5.456	5.456	5.497	5.456	5.497	89,728	5.4763	-1.16%
2008-08-20	0	13.76	13.66	13.76	13.60	13.76	46,000	629,680	13.689	5.521	5.481	5.521	5.456	5.521	114,653	5.4920	0.44%
2008-08-19	0	13.70	13.62	13.76	13.70	13.78	84,000	1,154,180	13.740	5.497	5.464	5.521	5.497	5.529	209,366	5.5127	-0.15%
2008-08-18	0	13.72	13.72	13.74	13.72	13.86	18,000	247,200	13.733	5.505	5.505	5.513	5.505	5.561	44,864	5.5100	-1.01%
2008-08-15	0	13.86	13.72	13.90	13.80	13.86	10,000	138,300	13.830	5.561	5.505	5.577	5.537	5.561	24,925	5.5487	0.73%
2008-08-14	0	13.76	13.76	13.78	13.74	13.76	28,000	385,020	13.751	5.521	5.521	5.529	5.513	5.521	69,789	5.5169	0.00%
2008-08-13	0	13.76	13.76	13.80	13.76	13.82	34,000	468,240	13.772	5.521	5.521	5.537	5.521	5.545	84,744	5.5254	-0.58%
2008-08-12	0	13.84	13.82	13.84	13.82	13.84	33,000	456,660	13.838	5.553	5.545	5.553	5.545	5.553	82,251	5.5520	0.14%
2008-08-11	0	13.82	13.82	13.88	13.82	13.84	5,000	69,160	13.832	5.545	5.545	5.569	5.545	5.553	12,462	5.5495	0.14%
2008-08-08	0	13.80	13.80	13.90	13.80	13.90	49,000	677,200	13.820	5.537	5.537	5.577	5.537	5.577	122,130	5.5449	-0.72%
2008-08-07	0	13.90	13.80	13.90	13.78	13.92	58,000	803,020	13.845	5.577	5.537	5.577	5.529	5.585	144,563	5.5548	0.72%
2008-08-05	0	13.80	13.60	13.80	13.86	13.86	7,000	97,020	13.860	5.537	5.456	5.537	5.561	5.561	17,447	5.5608	0.00%
2008-08-04	0	13.80	13.70	13.92	-	-	0	0	-	5.537	5.497	5.585	-	-	0	-	0.00%
2008-08-01	0	13.80	13.78	13.92	13.80	13.86	27,000	372,920	13.812	5.537	5.529	5.585	5.537	5.561	67,296	5.5415	-0.58%
2008-07-31	0	13.88	13.84	13.96	13.88	13.88	44,000	610,720	13.880	5.569	5.553	5.601	5.569	5.569	109,668	5.5688	-0.14%
2008-07-30	0	13.90	13.84	13.90	13.88	13.90	12,000	166,760	13.897	5.577	5.553	5.577	5.569	5.577	29,909	5.5755	0.43%
2008-07-29	0	13.84	13.80	13.88	13.80	13.84	19,000	262,440	13.813	5.553	5.537	5.569	5.537	5.553	47,357	5.5418	0.00%
2008-07-28	0	13.84	13.84	13.90	13.84	13.88	8,000	110,960	13.870	5.553	5.553	5.577	5.553	5.569	19,940	5.5648	-0.43%
2008-07-25	0	13.90	13.80	13.90	13.80	13.90	55,000	760,780	13.832	5.577	5.537	5.577	5.537	5.577	137,085	5.5497	0.29%
2008-07-24	0	13.86	13.82	13.98	13.86	13.86	6,000	83,160	13.860	5.561	5.545	5.609	5.561	5.561	14,955	5.5608	0.00%
2008-07-23	0	13.86	13.86	13.90	13.86	13.88	34,000	471,660	13.872	5.561	5.561	5.577	5.561	5.569	84,744	5.5657	0.14%
2008-07-22	0	13.84	13.84	13.92	-	-	0	0	-	5.553	5.553	5.585	-	-	0	-	0.14%
2008-07-21	0	13.82	13.82	14.08	13.78	13.80	8,000	110,320	13.790	5.545	5.545	5.649	5.529	5.537	19,940	5.5327	0.14%
2008-07-18	0	13.80	13.70	13.80	13.60	13.82	48,000	660,520	13.761	5.537	5.497	5.537	5.456	5.545	119,638	5.5210	0.00%
2008-07-17	0	13.80	13.62	13.84	13.80	13.84	20,000	276,240	13.812	5.537	5.464	5.553	5.537	5.553	49,849	5.5415	1.47%
2008-07-16	0	13.60	13.56	13.78	13.54	13.70	77,000	1,048,580	13.618	5.456	5.440	5.529	5.432	5.497	191,919	5.4637	-0.73%
2008-07-15	0	13.70	13.60	13.70	13.60	13.88	55,000	755,740	13.741	5.497	5.456	5.497	5.456	5.569	137,085	5.5129	-1.72%
2008-07-14	0	13.94	13.94	13.98	13.92	13.98	14,000	195,140	13.939	5.593	5.593	5.609	5.585	5.609	34,894	5.5923	-0.29%
2008-07-11	0	13.98	13.92	14.00	13.98	13.98	10,000	139,620	13.962	5.609	5.585	5.617	5.609	5.609	24,925	5.6017	1.01%
2008-07-10	0	13.84	13.84	13.90	-	-	0	0	-	5.553	5.553	5.577	-	-	0	-	0.00%
2008-07-09	0	13.84	13.78	13.88	13.70	13.90	36,000	497,340	13.815	5.553	5.529	5.569	5.497	5.577	89,728	5.5427	0.87%
2008-07-08	0	13.72	13.72	13.84	13.72	13.86	47,000	646,800	13.762	5.505	5.505	5.553	5.505	5.561	117,146	5.5213	-1.29%
2008-07-07	0	13.90	13.90	13.98	13.82	13.90	6,000	83,320	13.887	5.577	5.577	5.609	5.545	5.577	14,955	5.5715	0.29%
2008-07-04	0	13.86	13.86	14.20	13.84	13.86	34,000	470,840	13.848	5.561	5.561	5.697	5.553	5.561	84,744	5.5561	0.43%
2008-07-03	0	13.80	13.80	14.00	13.80	14.00	88,000	1,224,020	13.909	5.537	5.537	5.617	5.537	5.617	219,336	5.5806	-1.57%
2008-07-02	0	14.02	14.02	14.20	14.02	14.10	78,000	1,098,200	14.079	5.625	5.625	5.697	5.625	5.657	194,412	5.6488	-1.13%
2008-06-30	0	14.18	14.18	14.20	14.16	14.18	51,000	722,780	14.172	5.689	5.689	5.697	5.681	5.689	127,115	5.6860	0.14%
2008-06-27	0	14.16	14.16	14.22	14.02	14.24	59,000	833,300	14.124	5.681	5.681	5.705	5.625	5.713	147,055	5.6666	-0.56%
2008-06-26	0	14.24	14.24	14.34	14.22	14.40	16,000	228,040	14.253	5.713	5.713	5.753	5.705	5.777	39,879	5.7183	0.56%
2008-06-25	0	14.16	14.16	14.30	14.16	14.16	4,000	56,640	14.160	5.681	5.681	5.737	5.681	5.681	9,970	5.6811	0.00%
2008-06-24	0	14.16	14.16	14.30	14.14	14.20	39,000	552,500	14.167	5.681	5.681	5.737	5.673	5.697	97,206	5.6838	-0.98%
2008-06-23	0	14.30	14.14	14.36	14.30	14.30	5,000	71,500	14.300	5.737	5.673	5.761	5.737	5.737	12,462	5.7373	0.00%
2008-06-20	0	14.30	14.30	14.36	14.20	14.34	33,000	471,760	14.296	5.737	5.737	5.761	5.697	5.753	82,251	5.7356	0.00%
2008-06-19	0	14.30	14.28	14.48	14.30	14.30	13,000	185,900	14.300	5.737	5.729	5.810	5.737	5.737	32,402	5.7373	-1.24%
2008-06-18	0	14.48	14.40	14.48	14.10	14.48	12,000	172,360	14.363	5.810	5.777	5.810	5.657	5.810	29,909	5.7627	0.42%
2008-06-17	0	14.42	14.30	14.42	14.40	14.44	27,000	388,900	14.404	5.785	5.737	5.785	5.777	5.793	67,296	5.7789	0.14%
2008-06-16	0	14.40	14.30	14.40	14.22	14.40	57,000	815,180	14.301	5.777	5.737	5.777	5.705	5.777	142,070	5.7379	1.27%
2008-06-13	0	14.22	14.20	14.22	14.20	14.32	46,000	655,380	14.247	5.705	5.697	5.705	5.697	5.745	114,653	5.7162	-1.11%
2008-06-12	0	14.38	14.38	14.40	14.38	14.42	70,000	1,008,140	14.402	5.769	5.769	5.777	5.769	5.785	174,472	5.7782	-1.51%
2008-06-11	0	14.60	14.60	14.68	14.50	14.62	65,000	946,580	14.563	5.858	5.858	5.890	5.818	5.866	162,010	5.8427	-0.54%
2008-06-10	0	14.68	14.68	14.78	14.60	14.80	155,000	2,278,520	14.700	5.890	5.890	5.930	5.858	5.938	386,331	5.8978	-1.74%
2008-06-06	0	14.94	14.86	14.92	14.82	14.94	65,500	974,350	14.876	5.994	5.962	5.986	5.946	5.994	163,256	5.9682	0.67%
2008-06-05	0	14.84	14.76	14.84	14.70	14.88	135,358	1,999,427	14.771	5.954	5.922	5.954	5.898	5.970	337,374	5.9264	0.68%
2008-06-04	0	14.74	14.72	14.76	14.70	14.90	100,358	1,479,929	14.746	5.914	5.906	5.922	5.898	5.978	250,138	5.9164	-0.41%
2008-06-03	0	14.80	14.80	14.84	14.70	15.00	129,000	1,909,060	14.799	5.938	5.938	5.954	5.898	6.018	321,527	5.9375	-0.27%
2008-06-02	0	15.36	15.36	15.40	15.14	15.36	192,358	2,940,939	15.289	5.954	5.954	5.969	5.869	5.954	496,244	5.9264	1.45%
2008-05-30	0	15.14	15.14	15.26	15.12	15.26	226,000	3,432,440	15.188	5.869	5.869	5.915	5.861	5.915	583,034	5.8872	-0.79%
2008-05-29	0	15.26	15.20	15.26	15.10	15.28	78,000	1,182,840	15.165	5.915	5.892	5.915	5.853	5.923	201,224	5.8782	0.39%
2008-05-28	0	15.20	15.08	15.20	15.08	15.20	37,000	560,160	15.139	5.892	5.845	5.892	5.845	5.892	95,452	5.8685	0.13%
2008-05-27	0	15.18	15.18	15.20	14.88	15.20	93,000	1,397,160	15.023	5.884	5.884	5.892	5.768	5.892	239,921	5.8234	1.74%
2008-05-26	0	14.92	14.92	15.10	14.90	15.16	126,100	1,892,370	15.007	5.783	5.783	5.853	5.776	5.876	325,312	5.8171	-1.84%
2008-05-23	0	15.20	15.16	15.20	15.16	15.30	83,000	1,263,160	15.219	5.892	5.876	5.892	5.876	5.931	214,123	5.8992	-0.65%
2008-05-22	0	15.30	15.26	15.30	15.22	15.40	60,000	916,720	15.279	5.931	5.915	5.931	5.900	5.969	154,788	5.9224	-0.26%
2008-05-21	0	15.34	15.34	15.36	15.30	15.50	127,000	1,951,000	15.362	5.946	5.946	5.954	5.931	6.008	327,634	5.9548	-0.13%
2008-05-20	0	15.36	15.26	15.36	15.10	15.48	129,000	1,969,280	15.266	5.954	5.915	5.954	5.853	6.000	332,794	5.9174	2.95%
2008-05-19	0	14.92	14.92	15.00	14.90	15.10	54,000	809,800	14.996	5.783	5.783	5.814	5.776	5.853	139,309	5.8130	0.13%
2008-05-16	0	14.90	14.90	15.06	14.84	15.06	85,000	1,267,820	14.916	5.776	5.776	5.838	5.752	5.838	219,283	5.7817	-0.67%
2008-05-15	0	15.00	14.84	15.00	14.58	15.00	164,000	2,431,320	14.825	5.814	5.752	5.814	5.652	5.814	423,086	5.7466	3.31%
2008-05-14	0	14.52	14.50	14.54	14.36	14.52	120,000	1,731,820	14.432	5.628	5.621	5.636	5.566	5.628	309,575	5.5942	1.11%
2008-05-13	0	14.36	14.36	14.38	14.36	14.38	126,000	1,810,300	14.367	5.566	5.566	5.574	5.566	5.574	325,054	5.5692	0.42%
2008-05-09	0	14.30	14.26	14.32	14.26	14.30	48,000	686,220	14.296	5.543	5.528	5.551	5.528	5.543	123,830	5.5416	0.14%
2008-05-08	0	14.28	14.22	14.30	14.22	14.28	29,000	413,760	14.268	5.535	5.512	5.543	5.512	5.535	74,814	5.5305	0.00%
2008-05-07	0	14.28	14.18	14.30	14.16	14.30	71,000	1,011,740	14.250	5.535	5.497	5.543	5.489	5.543	183,165	5.5236	-0.56%
2008-05-06	0	14.36	14.30	14.36	14.30	14.36	55,000	788,700	14.340	5.566	5.543	5.566	5.543	5.566	141,889	5.5586	0.00%
2008-05-05	0	14.36	14.34	14.36	14.30	14.46	73,000	1,047,840	14.354	5.566	5.559	5.566	5.543	5.605	188,325	5.5640	0.14%
2008-05-02	0	14.34	14.34	14.36	14.32	14.40	124,000	1,778,520	14.343	5.559	5.559	5.566	5.551	5.582	319,895	5.5597	1.99%
2008-04-30	0	14.06	14.04	14.06	13.92	14.10	137,500	1,925,900	14.007	5.450	5.442	5.450	5.396	5.466	354,722	5.4293	0.86%
2008-04-29	0	13.94	13.94	13.98	13.90	13.96	41,000	570,980	13.926	5.404	5.404	5.419	5.388	5.411	105,772	5.3982	0.29%
2008-04-28	0	13.90	13.86	13.92	13.82	13.92	40,000	554,480	13.862	5.388	5.373	5.396	5.357	5.396	103,192	5.3733	0.14%
2008-04-25	0	13.88	13.86	13.88	13.88	13.88	13,000	180,440	13.880	5.380	5.373	5.380	5.380	5.380	33,537	5.3803	0.00%
2008-04-24	0	13.88	13.84	13.90	13.88	13.92	104,000	1,445,380	13.898	5.380	5.365	5.388	5.380	5.396	268,299	5.3872	-0.14%
2008-04-23	0	13.90	13.86	13.92	13.80	13.90	46,000	638,680	13.884	5.388	5.373	5.396	5.349	5.388	118,671	5.3820	0.72%
2008-04-22	0	13.80	13.76	13.80	13.74	13.80	27,000	372,120	13.782	5.349	5.334	5.349	5.326	5.349	69,654	5.3424	-0.14%
2008-04-21	0	13.82	13.82	13.86	13.80	13.88	78,000	1,077,380	13.813	5.357	5.357	5.373	5.349	5.380	201,224	5.3541	0.44%
2008-04-18	0	13.76	13.72	13.76	13.70	13.76	117,000	1,605,380	13.721	5.334	5.318	5.334	5.310	5.334	301,836	5.3187	-0.29%
2008-04-17	0	13.80	13.70	13.88	13.66	14.00	89,000	1,225,740	13.772	5.349	5.310	5.380	5.295	5.427	229,602	5.3385	1.32%
2008-04-16	0	13.62	13.56	13.62	13.60	13.90	100,000	1,368,920	13.689	5.279	5.256	5.279	5.272	5.388	257,979	5.3063	-0.15%
2008-04-15	0	13.64	13.52	13.66	13.50	13.68	68,000	922,760	13.570	5.287	5.241	5.295	5.233	5.303	175,426	5.2601	3.65%
2008-04-14	0	13.16	13.14	13.16	13.14	13.20	12,000	157,960	13.163	5.101	5.093	5.101	5.093	5.117	30,958	5.1025	0.30%
2008-04-11	0	13.12	13.12	13.16	13.06	13.14	23,000	301,100	13.091	5.086	5.086	5.101	5.062	5.093	59,335	5.0746	0.15%
2008-04-10	0	13.10	13.04	13.10	-	-	0	0	-	5.078	5.055	5.078	-	-	0	-	0.00%
2008-04-09	0	13.10	13.06	13.18	13.10	13.20	18,000	236,600	13.144	5.078	5.062	5.109	5.078	5.117	46,436	5.0952	0.00%
2008-04-08	0	13.10	13.06	13.14	13.00	13.10	27,000	351,700	13.026	5.078	5.062	5.093	5.039	5.078	69,654	5.0492	-0.15%
2008-04-07	0	13.12	13.10	13.12	13.06	13.28	51,000	670,000	13.137	5.086	5.078	5.086	5.062	5.148	131,570	5.0924	0.00%
2008-04-03	0	13.12	13.10	13.12	13.04	13.12	29,000	380,000	13.103	5.086	5.078	5.086	5.055	5.086	74,814	5.0793	0.15%
2008-04-02	0	13.10	13.10	13.34	13.04	13.12	21,000	274,800	13.086	5.078	5.078	5.171	5.055	5.086	54,176	5.0724	0.00%
2008-04-01	0	13.10	13.00	13.20	13.10	13.10	4,000	52,400	13.100	5.078	5.039	5.117	5.078	5.078	10,319	5.0779	0.61%
2008-03-31	0	13.02	13.02	13.20	13.00	13.20	9,000	117,240	13.027	5.047	5.047	5.117	5.039	5.117	23,218	5.0495	-1.36%
2008-03-28	0	13.20	13.20	13.24	13.00	13.20	58,000	757,100	13.053	5.117	5.117	5.132	5.039	5.117	149,628	5.0599	1.54%
2008-03-27	0	13.00	13.00	13.18	13.00	13.10	60,000	780,300	13.005	5.039	5.039	5.109	5.039	5.078	154,788	5.0411	0.15%
2008-03-26	0	12.98	12.96	12.98	12.92	12.98	40,000	518,440	12.961	5.031	5.024	5.031	5.008	5.031	103,192	5.0240	0.46%
2008-03-25	0	12.92	12.92	13.00	12.90	13.00	85,000	1,098,780	12.927	5.008	5.008	5.039	5.000	5.039	219,283	5.0108	0.16%
2008-03-20	0	12.90	12.90	12.96	12.90	13.00	91,965	1,189,958	12.939	5.000	5.000	5.024	5.000	5.039	237,251	5.0156	-1.23%
2008-03-19	0	13.06	13.06	13.08	13.00	13.18	117,000	1,529,280	13.071	5.062	5.062	5.070	5.039	5.109	301,836	5.0666	1.87%
2008-03-18	0	12.82	12.82	12.90	12.80	12.94	178,000	2,291,540	12.874	4.969	4.969	5.000	4.962	5.016	459,203	4.9902	-1.08%
2008-03-17	0	12.96	12.94	12.96	12.84	12.96	152,000	1,962,060	12.908	5.024	5.016	5.024	4.977	5.024	392,129	5.0036	-0.61%
2008-03-14	0	13.04	13.04	13.12	13.00	13.12	94,000	1,229,920	13.084	5.055	5.055	5.086	5.039	5.086	242,501	5.0718	-0.61%
2008-03-13	0	13.12	13.04	13.12	13.00	13.14	125,000	1,636,360	13.091	5.086	5.055	5.086	5.039	5.093	322,474	5.0744	-0.15%
2008-03-12	0	13.14	13.14	13.16	13.10	13.16	62,000	814,000	13.129	5.093	5.093	5.101	5.078	5.101	159,947	5.0892	0.61%
2008-03-11	0	13.06	13.06	13.14	12.96	13.10	103,000	1,341,200	13.021	5.062	5.062	5.093	5.024	5.078	265,719	5.0474	0.00%
2008-03-10	0	13.06	13.04	13.10	12.96	13.06	136,000	1,769,540	13.011	5.062	5.055	5.078	5.024	5.062	350,852	5.0435	-0.76%
2008-03-07	0	13.16	13.16	13.24	13.10	13.20	26,000	342,900	13.188	5.101	5.101	5.132	5.078	5.117	67,075	5.1122	-1.05%
2008-03-06	0	13.30	13.26	13.36	13.26	13.30	39,000	517,960	13.281	5.155	5.140	5.179	5.140	5.155	100,612	5.1481	-0.45%
2008-03-05	0	13.36	13.22	13.36	13.20	13.36	40,000	530,260	13.257	5.179	5.124	5.179	5.117	5.179	103,192	5.1386	0.45%
2008-03-04	0	13.30	13.26	13.30	13.00	13.32	169,000	2,234,440	13.222	5.155	5.140	5.155	5.039	5.163	435,985	5.1250	-0.60%
2008-03-03	0	13.38	13.30	13.38	13.30	13.38	70,000	931,560	13.308	5.186	5.155	5.186	5.155	5.186	180,586	5.1585	0.30%
2008-02-29	0	13.34	13.34	13.36	13.30	13.34	67,000	892,580	13.322	5.171	5.171	5.179	5.155	5.171	172,846	5.1640	0.15%
2008-02-28	0	13.32	13.30	13.36	13.32	13.36	33,000	439,600	13.321	5.163	5.155	5.179	5.163	5.179	85,133	5.1637	0.15%
2008-02-27	0	13.30	13.30	13.34	13.26	13.32	73,000	970,800	13.299	5.155	5.155	5.171	5.140	5.163	188,325	5.1549	0.76%
2008-02-26	0	13.20	13.20	13.30	13.20	13.20	2,000	26,400	13.200	5.117	5.117	5.155	5.117	5.117	5,160	5.1167	-0.75%
2008-02-25	0	13.30	13.30	13.34	13.26	13.30	27,000	358,860	13.291	5.155	5.155	5.171	5.140	5.155	69,654	5.1520	0.15%
2008-02-22	0	13.28	13.22	13.30	13.20	13.28	90,000	1,190,260	13.225	5.148	5.124	5.155	5.117	5.148	232,182	5.1264	-0.15%
2008-02-21	0	13.30	13.24	13.38	13.24	13.30	38,000	504,480	13.276	5.155	5.132	5.186	5.132	5.155	98,032	5.1461	0.91%
2008-02-20	0	13.18	13.18	13.30	13.18	13.30	128,000	1,690,920	13.210	5.109	5.109	5.155	5.109	5.155	330,214	5.1207	-0.90%
2008-02-19	0	13.30	13.22	13.30	13.10	13.36	131,000	1,722,140	13.146	5.155	5.124	5.155	5.078	5.179	337,953	5.0958	1.53%
2008-02-18	0	13.10	13.10	13.28	13.10	13.30	145,000	1,900,560	13.107	5.078	5.078	5.148	5.078	5.155	374,070	5.0808	0.00%
2008-02-15	0	13.10	13.10	13.40	13.10	13.20	121,000	1,587,500	13.120	5.078	5.078	5.194	5.078	5.117	312,155	5.0856	-0.76%
2008-02-14	0	13.20	13.20	13.50	13.10	13.24	238,000	3,131,340	13.157	5.117	5.117	5.233	5.078	5.132	613,991	5.1000	0.00%
2008-02-13	0	13.20	13.10	13.20	13.10	13.20	59,000	776,800	13.166	5.117	5.078	5.117	5.078	5.117	152,208	5.1035	0.61%
2008-02-12	0	13.12	13.00	13.20	12.80	13.12	71,000	926,700	13.052	5.086	5.039	5.117	4.962	5.086	183,165	5.0594	0.92%
2008-02-11	0	13.00	13.00	13.20	13.00	13.26	83,000	1,086,540	13.091	5.039	5.039	5.117	5.039	5.140	214,123	5.0744	-1.66%
2008-02-06	0	13.22	13.10	13.36	13.00	13.22	16,000	209,520	13.095	5.124	5.078	5.179	5.039	5.124	41,277	5.0760	-0.30%
2008-02-05	0	13.26	13.26	13.38	13.24	13.54	60,000	795,360	13.256	5.140	5.140	5.186	5.132	5.248	154,788	5.1384	-1.49%
2008-02-04	0	13.46	13.30	13.46	13.20	13.46	84,000	1,113,360	13.254	5.217	5.155	5.217	5.117	5.217	216,703	5.1377	1.20%
2008-02-01	0	13.30	13.00	13.30	12.90	13.30	159,000	2,074,260	13.046	5.155	5.039	5.155	5.000	5.155	410,187	5.0569	2.78%
2008-01-31	0	12.94	12.94	13.04	12.92	13.30	77,000	1,003,000	13.026	5.016	5.016	5.055	5.008	5.155	198,644	5.0492	-0.61%
2008-01-30	0	13.02	13.02	13.28	13.00	13.50	34,000	447,580	13.164	5.047	5.047	5.148	5.039	5.233	87,713	5.1028	-0.61%
2008-01-29	0	13.10	13.10	13.16	12.80	13.16	18,000	235,180	13.066	5.078	5.078	5.101	4.962	5.101	46,436	5.0646	-0.46%
2008-01-28	0	13.16	13.12	13.20	13.16	13.20	18,000	237,200	13.178	5.101	5.086	5.117	5.101	5.117	46,436	5.1081	-0.90%
2008-01-25	0	13.28	13.28	13.30	13.20	13.40	84,865	1,129,264	13.307	5.148	5.148	5.155	5.117	5.194	218,934	5.1580	-0.45%
2008-01-24	0	13.34	13.20	13.34	13.16	13.40	15,000	199,880	13.325	5.171	5.117	5.171	5.101	5.194	38,697	5.1653	0.76%
2008-01-23	0	13.24	13.14	13.24	12.62	13.46	112,000	1,466,320	13.092	5.132	5.093	5.132	4.892	5.217	288,937	5.0749	4.42%
2008-01-22	0	12.68	12.52	12.68	12.50	13.08	302,000	3,848,720	12.744	4.915	4.853	4.915	4.845	5.070	779,098	4.9400	-4.66%
2008-01-21	0	13.30	13.30	13.40	13.30	13.40	48,000	642,180	13.379	5.155	5.155	5.194	5.155	5.194	123,830	5.1860	-1.48%
2008-01-18	0	13.50	13.46	13.86	13.40	13.50	110,000	1,481,900	13.472	5.233	5.217	5.373	5.194	5.233	283,777	5.2221	-0.74%
2008-01-17	0	13.60	13.60	13.80	13.56	13.74	150,000	2,048,320	13.655	5.272	5.272	5.349	5.256	5.326	386,969	5.2932	-1.45%
2008-01-16	0	13.80	13.80	13.86	13.74	13.90	204,000	2,814,220	13.795	5.349	5.349	5.373	5.326	5.388	526,278	5.3474	-1.43%
2008-01-15	0	14.00	14.00	14.20	13.94	14.10	93,000	1,306,780	14.051	5.427	5.427	5.504	5.404	5.466	239,921	5.4467	-0.99%
2008-01-14	0	14.14	14.14	14.28	14.14	14.24	76,000	1,077,000	14.171	5.481	5.481	5.535	5.481	5.520	196,064	5.4931	-0.70%
2008-01-11	0	14.24	14.20	14.24	14.20	14.24	48,008	683,513	14.237	5.520	5.504	5.520	5.504	5.520	123,851	5.5188	0.56%
2008-01-10	0	14.16	14.16	14.28	14.10	14.38	19,241	272,366	14.156	5.489	5.489	5.535	5.466	5.574	49,638	5.4871	-0.98%
2008-01-09	0	14.30	14.24	14.30	14.30	14.36	35,000	501,020	14.315	5.543	5.520	5.543	5.543	5.566	90,293	5.5488	0.00%
2008-01-08	0	14.30	14.18	14.30	14.20	14.34	77,000	1,097,160	14.249	5.543	5.497	5.543	5.504	5.559	198,644	5.5232	0.70%
2008-01-07	0	14.20	14.14	14.20	14.10	14.34	67,000	950,760	14.190	5.504	5.481	5.504	5.466	5.559	172,846	5.5006	-1.11%
2008-01-04	0	14.36	14.22	14.36	14.18	14.36	118,000	1,681,720	14.252	5.566	5.512	5.566	5.497	5.566	304,416	5.5244	1.13%
2008-01-03	0	14.20	14.20	14.30	14.18	14.30	27,000	383,500	14.204	5.504	5.504	5.543	5.497	5.543	69,654	5.5057	-0.70%
2008-01-02	0	14.30	14.28	14.30	14.28	14.30	59,000	843,660	14.299	5.543	5.535	5.543	5.535	5.543	152,208	5.5428	-0.14%
2007-12-31	0	14.32	14.32	14.36	14.22	14.32	10,000	142,500	14.250	5.551	5.551	5.566	5.512	5.551	25,798	5.5237	0.56%
2007-12-28	0	14.24	14.24	14.40	14.20	14.30	30,000	428,400	14.280	5.520	5.520	5.582	5.504	5.543	77,394	5.5353	-0.42%
2007-12-27	0	14.30	14.30	14.40	14.30	14.40	18,000	257,680	14.316	5.543	5.543	5.582	5.543	5.582	46,436	5.5491	0.14%
2007-12-24	0	14.28	14.28	14.32	14.28	14.32	7,000	100,060	14.294	5.535	5.535	5.551	5.535	5.551	18,059	5.5409	0.42%
2007-12-21	0	14.22	14.18	14.30	14.20	14.22	3,000	42,620	14.207	5.512	5.497	5.543	5.504	5.512	7,739	5.5069	0.57%
2007-12-20	0	14.14	14.12	14.20	14.14	14.14	1,000	14,140	14.140	5.481	5.473	5.504	5.481	5.481	2,580	5.4811	-0.28%
2007-12-19	0	14.18	14.04	14.18	14.18	14.30	73,000	1,037,740	14.216	5.497	5.442	5.497	5.497	5.543	188,325	5.5104	-0.14%
2007-12-18	0	14.20	14.20	14.24	14.10	14.22	108,000	1,532,740	14.192	5.504	5.504	5.520	5.466	5.512	278,618	5.5012	-0.70%
2007-12-17	0	14.30	14.20	14.30	14.00	14.42	73,000	1,038,120	14.221	5.543	5.504	5.543	5.427	5.590	188,325	5.5124	-0.69%
2007-12-14	0	14.40	14.34	14.44	14.40	14.40	14,000	201,600	14.400	5.582	5.559	5.597	5.582	5.582	36,117	5.5818	0.00%
2007-12-13	0	14.40	14.30	14.40	14.20	14.50	130,000	1,869,028	14.377	5.582	5.543	5.582	5.504	5.621	335,373	5.5730	0.70%
2007-12-12	0	14.30	14.30	14.44	14.20	14.42	61,000	876,520	14.369	5.543	5.543	5.597	5.504	5.590	157,367	5.5699	-0.28%
2007-12-11	0	14.34	14.34	14.50	14.16	14.56	80,261	1,159,820	14.451	5.559	5.559	5.621	5.489	5.644	207,057	5.6015	-1.24%
2007-12-10	0	14.52	14.38	14.56	14.50	14.52	38,040	552,252	14.518	5.628	5.574	5.644	5.621	5.628	98,135	5.6274	-0.55%
2007-12-07	0	14.60	14.50	14.60	14.50	14.88	197,000	2,894,780	14.694	5.659	5.621	5.659	5.621	5.768	508,220	5.6959	1.11%
2007-12-06	0	14.44	14.40	14.46	14.38	14.48	130,000	1,872,000	14.400	5.597	5.582	5.605	5.574	5.613	335,373	5.5818	0.56%
2007-12-05	0	14.36	14.34	14.36	14.20	14.36	149,000	2,118,200	14.216	5.566	5.559	5.566	5.504	5.566	384,389	5.5106	2.28%
2007-12-04	0	14.04	13.98	14.20	14.04	14.38	70,000	993,760	14.197	5.442	5.419	5.504	5.442	5.574	180,586	5.5030	-1.13%
2007-12-03	0	14.20	13.94	14.20	13.78	14.20	172,000	2,407,300	13.996	5.504	5.404	5.504	5.342	5.504	443,725	5.4252	3.20%
2007-11-30	0	13.76	13.72	13.76	13.60	13.76	85,000	1,163,520	13.688	5.334	5.318	5.334	5.272	5.334	219,283	5.3060	0.58%
2007-11-29	0	13.68	13.64	13.68	13.50	13.76	65,000	886,600	13.640	5.303	5.287	5.303	5.233	5.334	167,687	5.2872	1.48%
2007-11-28	0	13.48	13.42	13.48	13.20	13.54	96,000	1,287,120	13.408	5.225	5.202	5.225	5.117	5.248	247,660	5.1971	0.60%
2007-11-27	0	13.40	13.26	13.44	13.26	13.50	77,000	1,029,340	13.368	5.194	5.140	5.210	5.140	5.233	198,644	5.1818	0.30%
2007-11-26	0	13.36	13.26	13.36	13.20	13.38	70,000	929,660	13.281	5.179	5.140	5.179	5.117	5.186	180,586	5.1480	2.61%
2007-11-23	0	13.02	13.00	13.12	12.82	13.10	107,000	1,393,260	13.021	5.047	5.039	5.086	4.969	5.078	276,038	5.0473	0.93%
2007-11-22	0	12.90	12.90	12.92	12.90	13.02	150,000	1,942,000	12.947	5.000	5.000	5.008	5.000	5.047	386,969	5.0185	-1.53%
2007-11-21	0	13.10	13.06	13.10	13.10	13.12	48,000	628,820	13.100	5.078	5.062	5.078	5.078	5.086	123,830	5.0781	-0.76%
2007-11-20	0	13.20	13.20	13.32	13.00	13.20	28,000	366,500	13.089	5.117	5.117	5.163	5.039	5.117	72,234	5.0738	-1.35%
2007-11-19	0	13.38	13.26	13.38	13.30	13.50	38,000	508,880	13.392	5.186	5.140	5.186	5.155	5.233	98,032	5.1909	0.75%
2007-11-16	0	13.28	13.28	13.30	13.24	13.34	229,000	3,043,700	13.291	5.148	5.148	5.155	5.132	5.171	590,773	5.1521	0.61%
2007-11-15	0	13.20	13.20	13.40	13.20	13.30	20,000	265,800	13.290	5.117	5.117	5.194	5.117	5.155	51,596	5.1516	-0.75%
2007-11-14	0	13.30	13.32	13.38	13.20	13.36	79,000	1,050,300	13.295	5.155	5.163	5.186	5.117	5.179	203,804	5.1535	1.22%
2007-11-13	0	13.14	13.08	13.16	13.04	13.20	129,000	1,686,780	13.076	5.093	5.070	5.101	5.055	5.117	332,794	5.0685	0.61%
2007-11-12	0	13.06	13.06	13.10	13.00	13.10	69,000	901,620	13.067	5.062	5.062	5.078	5.039	5.078	178,006	5.0651	-1.21%
2007-11-09	0	13.22	13.20	13.24	13.18	13.38	69,000	913,420	13.238	5.124	5.117	5.132	5.109	5.186	178,006	5.1314	0.30%
2007-11-08	0	13.18	13.18	13.26	13.04	13.26	103,000	1,358,340	13.188	5.109	5.109	5.140	5.055	5.140	265,719	5.1119	-1.79%
2007-11-07	0	13.42	13.40	13.44	13.38	13.44	45,000	603,600	13.413	5.202	5.194	5.210	5.186	5.210	116,091	5.1994	0.45%
2007-11-06	0	13.36	13.36	13.44	13.02	13.34	103,000	1,355,640	13.162	5.179	5.179	5.210	5.047	5.171	265,719	5.1018	1.98%
2007-11-05	0	13.10	13.10	13.18	13.06	13.24	74,000	972,160	13.137	5.078	5.078	5.109	5.062	5.132	190,905	5.0924	-2.24%
2007-11-02	0	13.40	13.40	13.44	13.30	13.58	53,000	710,440	13.405	5.194	5.194	5.210	5.155	5.264	136,729	5.1960	-1.18%
2007-11-01	0	13.56	13.44	13.56	13.40	13.58	43,000	581,120	13.514	5.256	5.210	5.256	5.194	5.264	110,931	5.2386	0.15%
2007-10-31	0	13.54	13.54	13.60	13.32	13.54	90,000	1,209,120	13.435	5.248	5.248	5.272	5.163	5.248	232,182	5.2076	0.30%
2007-10-30	0	13.50	13.50	13.60	13.32	13.60	133,000	1,790,180	13.460	5.233	5.233	5.272	5.163	5.272	343,113	5.2175	-0.59%
2007-10-29	0	13.58	13.50	13.58	13.40	13.60	126,000	1,701,460	13.504	5.264	5.233	5.264	5.194	5.272	325,054	5.2344	1.49%
2007-10-26	0	13.38	13.28	13.38	13.24	13.40	184,000	2,451,280	13.322	5.186	5.148	5.186	5.132	5.194	474,682	5.1640	1.06%
2007-10-25	0	13.24	13.24	13.30	13.04	13.22	34,000	445,540	13.104	5.132	5.132	5.155	5.055	5.124	87,713	5.0795	0.30%
2007-10-24	0	13.20	13.20	13.26	13.20	13.32	108,000	1,433,080	13.269	5.117	5.117	5.140	5.117	5.163	278,618	5.1435	-0.15%
2007-10-23	0	13.22	13.22	13.28	12.92	13.28	231,500	3,070,142	13.262	5.124	5.124	5.148	5.008	5.148	597,222	5.1407	-0.90%
2007-10-22	0	13.34	13.20	13.34	12.96	13.34	126,000	1,675,020	13.294	5.171	5.117	5.171	5.024	5.171	325,054	5.1530	-0.15%
2007-10-18	0	13.36	13.24	13.36	13.22	13.50	39,000	520,620	13.349	5.179	5.132	5.179	5.124	5.233	100,612	5.1745	-0.15%
2007-10-17	0	13.38	13.38	13.58	13.36	13.44	66,000	884,280	13.398	5.186	5.186	5.264	5.179	5.210	170,266	5.1935	-0.15%
2007-10-16	0	13.40	13.32	13.60	13.40	13.62	41,000	556,320	13.569	5.194	5.163	5.272	5.194	5.279	105,772	5.2596	-2.90%
2007-10-15	0	13.80	13.70	13.80	13.66	13.84	114,000	1,566,520	13.741	5.349	5.310	5.349	5.295	5.365	294,097	5.3265	0.00%
2007-10-12	0	13.80	13.80	13.90	13.78	13.80	17,000	234,480	13.793	5.349	5.349	5.388	5.342	5.349	43,857	5.3465	-1.00%
2007-10-11	0	13.94	13.94	14.00	13.82	14.16	115,126	1,606,535	13.955	5.404	5.404	5.427	5.357	5.489	297,001	5.4092	-1.55%
2007-10-10	0	14.16	14.10	14.16	13.60	14.18	236,000	3,279,120	13.895	5.489	5.466	5.489	5.272	5.497	608,832	5.3859	2.46%
2007-10-09	0	13.82	13.80	13.82	13.70	14.30	201,000	2,781,300	13.837	5.357	5.349	5.357	5.310	5.543	518,539	5.3637	-1.71%
2007-10-08	0	15.30	15.20	15.36	14.98	15.60	465,000	7,130,380	15.334	5.450	5.414	5.471	5.336	5.557	1,305,402	5.4622	2.55%
2007-10-05	0	14.92	14.90	14.94	14.68	14.94	199,000	2,941,300	14.780	5.315	5.308	5.322	5.229	5.322	558,656	5.2650	1.63%
2007-10-04	0	14.68	14.68	14.70	14.62	14.76	153,000	2,243,320	14.662	5.229	5.229	5.236	5.208	5.258	429,519	5.2229	-0.41%
2007-10-03	0	14.74	14.62	14.74	14.60	14.90	195,000	2,874,760	14.742	5.251	5.208	5.251	5.201	5.308	547,427	5.2514	-0.14%
2007-10-02	0	14.76	14.64	14.76	14.54	14.78	445,000	6,541,860	14.701	5.258	5.215	5.258	5.179	5.265	1,249,256	5.2366	1.23%
2007-09-28	0	14.58	14.58	14.64	14.58	14.78	244,000	3,573,220	14.644	5.194	5.194	5.215	5.194	5.265	684,985	5.2165	-0.82%
2007-09-27	0	14.70	14.66	14.70	14.64	14.80	131,000	1,927,640	14.715	5.236	5.222	5.236	5.215	5.272	367,758	5.2416	0.55%
2007-09-25	0	14.62	14.62	14.68	14.60	14.72	259,250	3,801,635	14.664	5.208	5.208	5.229	5.201	5.243	727,797	5.2235	-0.41%
2007-09-24	0	14.68	14.66	14.68	14.62	14.74	209,000	3,062,120	14.651	5.229	5.222	5.229	5.208	5.251	586,729	5.2190	0.27%
2007-09-21	0	14.64	14.62	14.64	14.50	14.64	204,000	2,976,500	14.591	5.215	5.208	5.215	5.165	5.215	572,692	5.1974	0.00%
2007-09-20	0	14.64	14.58	14.64	14.56	14.66	367,000	5,355,520	14.593	5.215	5.194	5.215	5.186	5.222	1,030,285	5.1981	0.27%
2007-09-19	0	14.60	14.56	14.60	14.52	14.80	315,000	4,601,140	14.607	5.201	5.186	5.201	5.172	5.272	884,304	5.2031	0.00%
2007-09-18	0	14.60	14.60	14.62	14.58	14.70	171,000	2,504,260	14.645	5.201	5.201	5.208	5.194	5.236	480,051	5.2167	-0.68%
2007-09-17	0	14.70	14.58	14.70	14.36	14.80	699,000	10,251,360	14.666	5.236	5.194	5.236	5.115	5.272	1,962,314	5.2241	2.08%
2007-09-14	0	14.40	14.42	14.48	12.80	14.80	911,000	12,886,840	14.146	5.129	5.137	5.158	4.560	5.272	2,557,465	5.0389	12.32%
2007-09-13	0	12.82	12.76	12.86	12.70	12.90	71,000	908,920	12.802	4.567	4.545	4.581	4.524	4.595	199,319	4.5601	0.16%
2007-09-12	0	12.80	12.72	12.80	12.58	12.80	44,000	558,020	12.682	4.560	4.531	4.560	4.481	4.560	123,522	4.5176	2.40%
2007-09-11	0	12.50	12.50	12.68	12.48	12.70	47,000	590,540	12.565	4.453	4.453	4.517	4.446	4.524	131,944	4.4757	-1.57%
2007-09-10	0	12.70	12.62	12.70	12.52	12.80	40,000	504,660	12.617	4.524	4.495	4.524	4.460	4.560	112,293	4.4942	0.79%
2007-09-07	0	12.60	12.50	12.60	12.46	12.64	38,000	478,500	12.592	4.488	4.453	4.488	4.438	4.503	106,678	4.4855	0.80%
2007-09-06	0	12.50	12.48	12.50	12.50	12.50	16,000	200,000	12.500	4.453	4.446	4.453	4.453	4.453	44,917	4.4527	0.00%
2007-09-05	0	12.50	12.50	12.56	12.50	12.50	16,000	200,240	12.515	4.453	4.453	4.474	4.453	4.453	44,917	4.4580	0.00%
2007-09-04	0	12.50	12.48	12.50	12.50	12.58	58,000	727,460	12.542	4.453	4.446	4.453	4.453	4.481	162,824	4.4678	-0.64%
2007-09-03	0	12.58	12.54	12.58	12.58	12.60	26,000	326,860	12.572	4.481	4.467	4.481	4.481	4.488	72,990	4.4781	0.64%
2007-08-31	0	12.50	12.40	12.56	12.50	12.60	69,000	866,700	12.561	4.453	4.417	4.474	4.453	4.488	193,705	4.4743	-0.32%
2007-08-30	0	12.54	12.54	12.58	12.50	12.60	50,000	626,060	12.521	4.467	4.467	4.481	4.453	4.488	140,366	4.4602	1.46%
2007-08-29	0	12.36	12.36	12.50	12.14	12.48	16,000	196,640	12.290	4.403	4.403	4.453	4.324	4.446	44,917	4.3778	-1.90%
2007-08-28	0	12.60	12.30	12.62	12.60	12.66	144,000	1,814,720	12.602	4.488	4.381	4.495	4.488	4.510	404,253	4.4891	0.00%
2007-08-27	0	12.60	12.56	12.60	12.50	12.60	147,000	1,843,280	12.539	4.488	4.474	4.488	4.453	4.488	412,675	4.4667	0.64%
2007-08-24	0	12.52	12.50	12.58	12.40	12.52	34,000	423,820	12.465	4.460	4.453	4.481	4.417	4.460	95,449	4.4403	0.00%
2007-08-23	0	12.52	12.42	12.52	12.30	12.56	130,000	1,623,700	12.490	4.460	4.424	4.460	4.381	4.474	364,951	4.4491	1.62%
2007-08-22	0	12.32	12.32	12.40	12.00	12.40	130,000	1,578,000	12.138	4.389	4.389	4.417	4.275	4.417	364,951	4.3239	3.01%
2007-08-21	0	11.96	11.78	11.96	11.60	12.00	94,000	1,117,880	11.892	4.260	4.196	4.260	4.132	4.275	263,888	4.2362	2.57%
2007-08-20	0	11.66	11.62	11.72	11.20	11.66	200,000	2,309,640	11.548	4.153	4.139	4.175	3.990	4.153	561,463	4.1136	2.28%
2007-08-17	0	11.40	11.20	11.40	11.00	11.98	190,000	2,187,840	11.515	4.061	3.990	4.061	3.918	4.267	533,390	4.1018	-3.39%
2007-08-16	0	11.80	11.80	12.00	11.80	12.30	111,000	1,330,880	11.990	4.203	4.203	4.275	4.203	4.381	311,612	4.2710	-4.22%
2007-08-15	0	12.32	12.30	12.32	12.30	12.40	59,000	729,120	12.358	4.389	4.381	4.389	4.381	4.417	165,632	4.4021	-1.44%
2007-08-14	0	12.50	12.46	12.60	12.46	12.50	49,000	612,260	12.495	4.453	4.438	4.488	4.438	4.453	137,558	4.4509	0.00%
2007-08-13	0	12.50	12.42	12.50	12.40	12.50	37,000	459,520	12.419	4.453	4.424	4.453	4.417	4.453	103,871	4.4240	0.64%
2007-08-10	0	12.42	12.42	12.48	12.42	12.60	28,000	348,960	12.463	4.424	4.424	4.446	4.424	4.488	78,605	4.4394	-2.36%
2007-08-09	0	12.72	12.70	12.72	12.70	12.80	48,000	611,460	12.739	4.531	4.524	4.531	4.524	4.560	134,751	4.5377	-0.31%
2007-08-08	0	12.76	12.70	12.76	12.56	12.76	35,000	443,680	12.677	4.545	4.524	4.545	4.474	4.545	98,256	4.5155	1.27%
2007-08-07	0	12.60	12.58	12.62	12.60	12.70	75,000	948,180	12.642	4.488	4.481	4.495	4.488	4.524	210,549	4.5034	0.00%
2007-08-06	0	12.60	12.60	12.70	12.56	12.78	69,000	870,200	12.612	4.488	4.488	4.524	4.474	4.552	193,705	4.4924	-1.41%
2007-08-03	0	12.78	12.78	12.80	12.78	12.84	122,000	1,562,580	12.808	4.552	4.552	4.560	4.552	4.574	342,493	4.5624	-0.47%
2007-08-02	0	12.84	12.80	13.00	12.70	13.08	104,000	1,335,540	12.842	4.574	4.560	4.631	4.524	4.659	291,961	4.5744	0.31%
2007-08-01	0	12.80	12.78	12.80	12.80	13.12	311,000	4,043,660	13.002	4.560	4.552	4.560	4.560	4.674	873,075	4.6315	-2.29%
2007-07-31	0	13.10	13.08	13.10	13.00	13.10	314,000	4,102,100	13.064	4.666	4.659	4.666	4.631	4.666	881,497	4.6536	1.55%
2007-07-30	0	12.90	12.88	12.90	12.84	13.00	81,000	1,044,900	12.900	4.595	4.588	4.595	4.574	4.631	227,393	4.5951	-0.15%
2007-07-27	0	12.92	12.90	13.00	12.88	13.00	210,000	2,712,180	12.915	4.602	4.595	4.631	4.588	4.631	589,536	4.6005	-1.37%
2007-07-26	0	13.10	13.10	13.12	13.10	13.20	129,000	1,700,000	13.178	4.666	4.666	4.674	4.666	4.702	362,144	4.6943	0.00%
2007-07-25	0	13.10	13.10	13.26	13.02	13.30	151,000	1,978,840	13.105	4.666	4.666	4.723	4.638	4.738	423,905	4.6681	-0.76%
2007-07-24	0	13.20	13.12	13.24	13.12	13.50	222,000	2,944,960	13.266	4.702	4.674	4.716	4.674	4.809	623,224	4.7254	-2.37%
2007-07-23	0	13.52	13.48	13.52	13.42	13.54	57,000	770,560	13.519	4.816	4.802	4.816	4.780	4.823	160,017	4.8155	-0.44%
2007-07-20	0	13.58	13.54	13.58	13.54	13.60	97,920	1,327,557	13.558	4.837	4.823	4.837	4.823	4.844	274,892	4.8294	0.15%
2007-07-19	0	13.56	13.52	13.56	13.26	13.58	69,000	932,740	13.518	4.830	4.816	4.830	4.723	4.837	193,705	4.8153	1.04%
2007-07-18	0	13.42	13.30	13.42	13.28	13.70	103,000	1,384,740	13.444	4.780	4.738	4.780	4.730	4.880	289,154	4.7889	-1.32%
2007-07-17	0	13.60	13.54	13.60	13.46	13.60	146,000	1,970,960	13.500	4.844	4.823	4.844	4.795	4.844	409,868	4.8088	1.04%
2007-07-16	0	13.46	13.46	13.52	13.30	13.60	107,800	1,449,940	13.450	4.795	4.795	4.816	4.738	4.844	302,629	4.7912	1.51%
2007-07-13	0	13.26	13.20	13.26	13.22	13.26	86,000	1,139,440	13.249	4.723	4.702	4.723	4.709	4.723	241,429	4.7196	0.15%
2007-07-12	0	13.24	13.24	13.28	13.20	13.28	262,000	3,468,900	13.240	4.716	4.716	4.730	4.702	4.730	735,517	4.7163	0.30%
2007-07-11	0	13.20	13.18	13.20	13.14	13.20	74,000	975,900	13.188	4.702	4.695	4.702	4.681	4.702	207,741	4.6977	0.15%
2007-07-10	0	13.18	13.16	13.18	13.12	13.20	127,200	1,675,856	13.175	4.695	4.688	4.695	4.674	4.702	357,091	4.6931	0.46%
2007-07-09	0	13.12	13.06	13.12	12.88	13.12	210,000	2,740,900	13.052	4.674	4.652	4.674	4.588	4.674	589,536	4.6492	2.18%
2007-07-06	0	12.84	12.82	12.84	12.64	12.84	216,000	2,754,640	12.753	4.574	4.567	4.574	4.503	4.574	606,380	4.5428	1.90%
2007-07-05	0	12.60	12.60	12.62	12.60	12.64	125,000	1,575,280	12.602	4.488	4.488	4.495	4.488	4.503	350,914	4.4891	-0.63%
2007-07-04	0	12.68	12.60	12.68	12.60	12.68	102,000	1,288,940	12.637	4.517	4.488	4.517	4.488	4.517	286,346	4.5013	0.63%
2007-07-03	0	12.60	12.60	12.62	12.50	12.62	80,000	1,008,120	12.602	4.488	4.488	4.495	4.453	4.495	224,585	4.4888	0.00%
2007-06-29	0	12.60	12.60	12.64	12.60	12.66	82,000	1,033,480	12.603	4.488	4.488	4.503	4.488	4.510	230,200	4.4895	0.64%
2007-06-28	0	12.52	12.54	12.64	12.50	12.66	75,000	940,380	12.538	4.460	4.467	4.503	4.453	4.510	210,549	4.4663	0.16%
2007-06-27	0	12.50	12.50	12.64	12.50	12.62	100,000	1,255,780	12.558	4.453	4.453	4.503	4.453	4.495	280,732	4.4732	-1.26%
2007-06-26	0	12.66	12.60	12.66	12.60	12.70	15,000	189,660	12.644	4.510	4.488	4.510	4.488	4.524	42,110	4.5039	-0.47%
2007-06-25	0	12.72	12.70	12.72	12.70	12.78	103,167	1,310,968	12.707	4.531	4.524	4.531	4.524	4.552	289,622	4.5265	0.00%
2007-06-22	0	12.72	12.70	12.72	12.70	12.80	44,000	560,160	12.731	4.531	4.524	4.531	4.524	4.560	123,522	4.5349	-0.47%
2007-06-21	0	12.78	12.70	12.78	12.70	12.82	209,000	2,665,360	12.753	4.552	4.524	4.552	4.524	4.567	586,729	4.5427	0.16%
2007-06-20	0	12.76	12.72	12.76	12.70	12.80	197,000	2,508,320	12.733	4.545	4.531	4.545	4.524	4.560	553,041	4.5355	-0.31%
2007-06-18	0	12.80	12.72	12.80	12.70	12.80	130,000	1,654,020	12.723	4.560	4.531	4.560	4.524	4.560	364,951	4.5322	0.00%
2007-06-15	0	12.80	12.72	12.80	12.72	12.84	126,000	1,611,960	12.793	4.560	4.531	4.560	4.531	4.574	353,722	4.5571	0.16%
2007-06-14	0	12.78	12.70	12.78	12.70	12.78	148,000	1,882,120	12.717	4.552	4.524	4.552	4.524	4.552	415,483	4.5300	0.63%
2007-06-13	0	12.70	12.70	12.74	12.70	12.74	143,000	1,817,220	12.708	4.524	4.524	4.538	4.524	4.538	401,446	4.5267	-0.47%
2007-06-12	0	12.76	12.70	12.76	12.70	12.76	116,000	1,475,620	12.721	4.545	4.524	4.545	4.524	4.545	325,649	4.5313	0.31%
2007-06-11	0	12.72	12.60	12.72	12.78	12.80	27,000	343,360	12.717	4.531	4.488	4.531	4.552	4.560	75,798	4.5300	0.16%
2007-06-08	0	12.70	12.60	12.70	12.66	12.72	334,000	4,243,372	12.705	4.524	4.488	4.524	4.510	4.531	937,643	4.5256	-0.31%
2007-06-07	0	12.74	12.70	12.74	12.70	12.80	83,500	1,062,120	12.720	4.538	4.524	4.538	4.524	4.560	234,411	4.5310	0.00%
2007-06-06	0	12.74	12.70	12.74	12.70	12.74	55,000	700,100	12.729	4.538	4.524	4.538	4.524	4.538	154,402	4.5343	0.31%
2007-06-05	0	12.70	12.70	12.74	12.70	12.74	339,000	4,306,040	12.702	4.524	4.524	4.538	4.524	4.538	951,680	4.5247	0.95%
2007-06-04	0	12.58	12.50	12.58	12.44	12.60	130,000	1,628,780	12.529	4.481	4.453	4.481	4.431	4.488	364,951	4.4630	0.96%
2007-06-01	0	12.46	12.44	12.52	12.44	12.62	191,000	2,389,540	12.511	4.438	4.431	4.460	4.431	4.495	536,197	4.4565	0.24%
2007-05-31	0	12.88	12.82	12.88	12.80	12.88	102,000	1,309,120	12.835	4.428	4.407	4.428	4.400	4.428	296,713	4.4121	0.31%
2007-05-30	0	12.84	12.80	12.84	12.68	12.84	141,000	1,805,540	12.805	4.414	4.400	4.414	4.359	4.414	410,162	4.4020	0.31%
2007-05-29	0	12.80	12.70	12.80	12.68	12.80	129,000	1,641,960	12.728	4.400	4.366	4.400	4.359	4.400	375,254	4.3756	0.00%
2007-05-28	0	12.80	12.74	12.80	12.66	12.82	156,000	1,991,540	12.766	4.400	4.380	4.400	4.352	4.407	453,796	4.3886	1.27%
2007-05-25	0	12.64	12.60	12.66	12.60	12.66	140,000	1,765,300	12.609	4.345	4.331	4.352	4.331	4.352	407,253	4.3347	0.16%
2007-05-23	0	12.62	12.62	12.66	12.52	12.68	130,275	1,646,059	12.635	4.338	4.338	4.352	4.304	4.359	378,963	4.3436	0.32%
2007-05-22	0	12.58	12.56	12.58	12.54	12.60	98,000	1,231,700	12.568	4.325	4.318	4.325	4.311	4.331	285,077	4.3206	-0.16%
2007-05-21	0	12.60	12.58	12.68	12.56	12.68	84,000	1,059,020	12.607	4.331	4.325	4.359	4.318	4.359	244,352	4.3340	0.16%
2007-05-18	0	12.58	12.58	12.74	12.56	12.64	34,000	428,520	12.604	4.325	4.325	4.380	4.318	4.345	98,904	4.3327	-0.32%
2007-05-17	0	12.62	12.62	12.64	12.62	12.70	54,000	683,560	12.659	4.338	4.338	4.345	4.338	4.366	157,083	4.3516	0.32%
2007-05-16	0	12.58	12.56	12.58	12.54	12.60	74,000	930,160	12.570	4.325	4.318	4.325	4.311	4.331	215,262	4.3211	0.32%
2007-05-15	0	12.54	12.50	12.56	12.48	12.58	179,000	2,239,940	12.514	4.311	4.297	4.318	4.290	4.325	520,702	4.3018	0.00%
2007-05-14	0	12.54	12.54	12.58	12.48	12.60	180,000	2,251,520	12.508	4.311	4.311	4.325	4.290	4.331	523,611	4.3000	0.16%
2007-05-11	0	12.52	12.50	12.60	12.50	12.60	74,000	928,500	12.547	4.304	4.297	4.331	4.297	4.331	215,262	4.3133	-0.48%
2007-05-10	0	12.58	12.58	12.60	12.52	12.62	58,000	729,840	12.583	4.325	4.325	4.331	4.304	4.338	168,719	4.3258	0.16%
2007-05-09	0	12.56	12.54	12.56	12.54	12.60	150,000	1,883,440	12.556	4.318	4.311	4.318	4.311	4.331	436,342	4.3164	0.16%
2007-05-08	0	12.54	12.54	12.58	12.50	12.54	73,000	913,880	12.519	4.311	4.311	4.325	4.297	4.311	212,353	4.3036	0.32%
2007-05-07	0	12.50	12.50	12.58	12.50	12.58	140,000	1,755,780	12.541	4.297	4.297	4.325	4.297	4.325	407,253	4.3113	0.00%
2007-05-04	0	12.50	12.48	12.50	12.46	12.52	83,000	1,037,240	12.497	4.297	4.290	4.297	4.283	4.304	241,443	4.2960	0.16%
2007-05-03	0	12.48	12.48	12.50	12.48	12.54	99,000	1,237,540	12.500	4.290	4.290	4.297	4.290	4.311	287,986	4.2972	-0.16%
2007-05-02	0	12.50	12.46	12.50	12.40	12.50	98,000	1,219,880	12.448	4.297	4.283	4.297	4.263	4.297	285,077	4.2791	0.81%
2007-04-30	0	12.40	12.40	12.44	12.36	12.42	52,000	644,580	12.396	4.263	4.263	4.276	4.249	4.270	151,265	4.2613	0.00%
2007-04-27	0	12.40	12.40	12.48	12.38	12.42	60,000	743,960	12.399	4.263	4.263	4.290	4.256	4.270	174,537	4.2625	-0.80%
2007-04-26	0	12.50	12.34	12.50	12.34	12.50	72,000	893,905	12.415	4.297	4.242	4.297	4.242	4.297	209,444	4.2680	0.16%
2007-04-25	0	12.48	12.42	12.48	12.38	12.50	48,275	600,143	12.432	4.290	4.270	4.290	4.256	4.297	140,429	4.2736	0.81%
2007-04-24	0	12.38	12.34	12.50	12.26	12.56	449,000	5,575,340	12.417	4.256	4.242	4.297	4.215	4.318	1,306,118	4.2686	0.65%
2007-04-23	0	12.30	12.30	12.32	12.30	12.38	211,000	2,602,520	12.334	4.228	4.228	4.235	4.228	4.256	613,788	4.2401	-0.65%
2007-04-20	0	12.38	12.36	12.38	12.36	12.44	258,000	3,196,720	12.390	4.256	4.249	4.256	4.249	4.276	750,509	4.2594	0.00%
2007-04-19	0	12.38	12.36	12.40	12.38	12.50	195,000	2,422,840	12.425	4.256	4.249	4.263	4.256	4.297	567,245	4.2712	-0.96%
2007-04-18	0	12.50	12.50	12.56	12.48	12.62	178,000	2,229,800	12.527	4.297	4.297	4.318	4.290	4.338	517,793	4.3064	-0.79%
2007-04-17	0	12.60	12.50	12.62	12.60	12.72	137,000	1,735,920	12.671	4.331	4.297	4.338	4.331	4.373	398,526	4.3559	-0.16%
2007-04-16	0	12.62	12.62	12.68	12.54	12.68	69,000	870,680	12.619	4.338	4.338	4.359	4.311	4.359	200,717	4.3378	0.16%
2007-04-13	0	12.60	12.54	12.64	12.50	12.72	403,000	5,075,600	12.595	4.331	4.311	4.345	4.297	4.373	1,172,306	4.3296	-0.94%
2007-04-12	0	12.72	12.74	12.76	12.70	13.10	376,000	4,838,840	12.869	4.373	4.380	4.386	4.366	4.503	1,093,765	4.4240	-2.75%
2007-04-11	0	13.08	13.02	13.10	13.02	13.12	232,000	3,035,940	13.086	4.496	4.476	4.503	4.476	4.510	674,876	4.4985	-0.15%
2007-04-10	0	13.10	13.02	13.04	13.02	13.10	230,000	3,005,000	13.065	4.503	4.476	4.483	4.476	4.503	669,058	4.4914	0.61%
2007-04-04	0	13.02	13.00	13.08	13.02	13.12	66,000	862,420	13.067	4.476	4.469	4.496	4.476	4.510	191,991	4.4920	-0.31%
2007-04-03	0	13.06	13.00	13.08	13.00	13.20	123,000	1,607,960	13.073	4.490	4.469	4.496	4.469	4.538	357,801	4.4940	0.62%
2007-04-02	0	12.98	12.96	13.00	12.90	13.02	201,000	2,611,780	12.994	4.462	4.455	4.469	4.435	4.476	584,699	4.4669	-0.15%
2007-03-30	0	13.00	13.00	13.02	12.98	13.00	103,000	1,338,940	12.999	4.469	4.469	4.476	4.462	4.469	299,622	4.4688	0.31%
2007-03-29	0	12.96	12.94	13.00	12.96	13.04	188,000	2,442,860	12.994	4.455	4.448	4.469	4.455	4.483	546,882	4.4669	-0.61%
2007-03-28	0	13.04	13.02	13.04	13.00	13.06	111,000	1,447,260	13.038	4.483	4.476	4.483	4.469	4.490	322,893	4.4822	-1.06%
2007-03-27	0	13.18	13.18	13.22	13.08	13.30	141,000	1,862,180	13.207	4.531	4.531	4.545	4.496	4.572	410,162	4.5401	-0.75%
2007-03-26	0	13.28	13.28	13.32	13.28	13.32	62,000	823,680	13.285	4.565	4.565	4.579	4.565	4.579	180,355	4.5670	0.00%
2007-03-23	0	13.28	13.28	13.30	13.16	13.28	7,000	92,720	13.246	4.565	4.565	4.572	4.524	4.565	20,363	4.5534	0.15%
2007-03-22	0	13.26	13.26	13.28	13.20	13.28	55,000	728,460	13.245	4.558	4.558	4.565	4.538	4.565	159,992	4.5531	1.07%
2007-03-21	0	13.12	13.10	13.14	13.04	13.14	64,000	837,520	13.086	4.510	4.503	4.517	4.483	4.517	186,173	4.4986	0.92%
2007-03-20	0	13.00	13.00	13.16	12.98	13.12	31,000	405,600	13.084	4.469	4.469	4.524	4.462	4.510	90,177	4.4978	0.15%
2007-03-19	0	12.98	12.96	13.00	12.98	13.00	18,000	233,700	12.983	4.462	4.455	4.469	4.462	4.469	52,361	4.4632	-0.15%
2007-03-16	0	13.00	12.98	13.02	12.98	13.00	49,900	647,812	12.982	4.469	4.462	4.476	4.462	4.469	145,157	4.4629	0.31%
2007-03-15	0	12.96	12.96	13.00	12.94	13.00	151,000	1,957,560	12.964	4.455	4.455	4.469	4.448	4.469	439,251	4.4566	0.15%
2007-03-14	0	12.94	12.94	12.98	12.88	13.02	75,000	968,420	12.912	4.448	4.448	4.462	4.428	4.476	218,171	4.4388	-0.61%
2007-03-13	0	13.02	13.02	13.10	13.02	13.02	2,000	26,040	13.020	4.476	4.476	4.503	4.476	4.476	5,818	4.4758	0.00%
2007-03-12	0	13.02	13.02	13.08	13.00	13.10	34,000	443,040	13.031	4.476	4.476	4.496	4.469	4.503	98,904	4.4795	0.15%
2007-03-09	0	13.00	12.98	13.00	12.96	13.08	29,000	377,000	13.000	4.469	4.462	4.469	4.455	4.496	84,360	4.4690	0.31%
2007-03-08	0	12.96	12.94	12.96	12.90	13.00	94,000	1,217,000	12.947	4.455	4.448	4.455	4.435	4.469	273,441	4.4507	-0.15%
2007-03-07	0	12.98	12.96	12.98	12.96	13.18	90,610	1,179,908	13.022	4.462	4.455	4.462	4.455	4.531	263,580	4.4765	0.15%
2007-03-06	0	12.96	12.94	12.98	12.70	13.00	172,000	2,228,520	12.957	4.455	4.448	4.462	4.366	4.469	500,339	4.4540	0.15%
2007-03-05	0	12.94	12.92	12.94	12.92	13.30	151,000	1,973,920	13.072	4.448	4.441	4.448	4.441	4.572	439,251	4.4938	-4.15%
2007-03-02	0	13.50	13.36	13.50	13.34	13.64	82,000	1,097,700	13.387	4.641	4.593	4.641	4.586	4.689	238,534	4.6019	-1.32%
2007-03-01	0	13.68	13.44	13.60	13.44	13.76	170,000	2,305,280	13.560	4.703	4.620	4.675	4.620	4.730	494,521	4.6616	0.59%
2007-02-28	0	13.60	13.60	13.70	13.10	13.60	140,000	1,880,700	13.434	4.675	4.675	4.710	4.503	4.675	407,253	4.6180	-2.02%
2007-02-27	0	13.88	13.86	13.88	13.86	14.00	189,300	2,643,340	13.964	4.771	4.765	4.771	4.765	4.813	550,664	4.8003	-0.86%
2007-02-26	0	14.00	14.02	14.06	13.78	14.08	186,000	2,600,140	13.979	4.813	4.820	4.833	4.737	4.840	541,064	4.8056	1.60%
2007-02-23	0	13.78	13.78	13.80	13.50	13.80	116,000	1,593,680	13.739	4.737	4.737	4.744	4.641	4.744	337,438	4.7229	-0.14%
2007-02-22	0	13.80	13.60	13.80	13.48	13.90	91,000	1,249,540	13.731	4.744	4.675	4.744	4.634	4.778	264,714	4.7203	2.22%
2007-02-21	0	13.50	13.40	13.56	13.40	13.56	84,000	1,134,140	13.502	4.641	4.606	4.661	4.606	4.661	244,352	4.6414	0.90%
2007-02-16	0	13.38	13.38	13.42	13.34	13.40	91,000	1,217,480	13.379	4.600	4.600	4.613	4.586	4.606	264,714	4.5992	0.00%
2007-02-15	0	13.38	13.38	13.44	13.38	13.48	41,000	550,680	13.431	4.600	4.600	4.620	4.600	4.634	119,267	4.6172	0.00%
2007-02-14	0	13.38	13.34	13.42	13.20	13.50	65,000	868,660	13.364	4.600	4.586	4.613	4.538	4.641	189,082	4.5941	-0.15%
2007-02-13	0	13.40	13.30	13.40	13.30	13.50	44,000	588,620	13.378	4.606	4.572	4.606	4.572	4.641	127,994	4.5988	-0.74%
2007-02-12	0	13.50	13.48	13.50	13.42	13.56	178,000	2,402,900	13.499	4.641	4.634	4.641	4.613	4.661	517,793	4.6407	0.60%
2007-02-09	0	13.42	13.38	13.42	13.16	13.42	172,000	2,291,660	13.324	4.613	4.600	4.613	4.524	4.613	500,339	4.5802	2.13%
2007-02-08	0	13.14	13.14	13.18	13.08	13.14	77,000	1,009,260	13.107	4.517	4.517	4.531	4.496	4.517	223,989	4.5058	0.31%
2007-02-07	0	13.10	13.10	13.16	12.94	13.10	133,000	1,730,060	13.008	4.503	4.503	4.524	4.448	4.503	386,890	4.4717	0.92%
2007-02-06	0	12.98	12.96	12.98	12.96	13.00	181,000	2,350,400	12.986	4.462	4.455	4.462	4.455	4.469	526,520	4.4640	0.15%
2007-02-05	0	12.96	12.92	12.96	12.90	12.96	106,000	1,370,280	12.927	4.455	4.441	4.455	4.435	4.455	308,349	4.4439	1.41%
2007-02-02	0	12.78	12.76	12.80	12.10	12.84	230,000	2,875,840	12.504	4.393	4.386	4.400	4.160	4.414	669,058	4.2983	1.43%
2007-02-01	0	12.60	12.60	12.68	12.60	12.62	23,000	289,820	12.601	4.331	4.331	4.359	4.331	4.338	66,906	4.3318	0.16%
2007-01-31	0	12.58	12.58	12.68	12.58	12.68	34,000	429,820	12.642	4.325	4.325	4.359	4.325	4.359	98,904	4.3458	-0.63%
2007-01-30	0	12.66	12.66	12.78	12.52	12.60	28,000	352,740	12.598	4.352	4.352	4.393	4.304	4.331	81,451	4.3307	0.48%
2007-01-29	0	12.60	12.60	12.82	12.60	12.60	13,000	163,800	12.600	4.331	4.331	4.407	4.331	4.331	37,816	4.3315	0.00%
2007-01-26	0	12.60	12.60	12.76	12.36	12.60	38,000	473,980	12.473	4.331	4.331	4.386	4.249	4.331	110,540	4.2879	-1.56%
2007-01-25	0	12.80	12.82	12.84	12.78	12.86	55,000	704,760	12.814	4.400	4.407	4.414	4.393	4.421	159,992	4.4050	-0.62%
2007-01-24	0	12.88	12.88	12.90	12.82	12.96	34,000	438,200	12.888	4.428	4.428	4.435	4.407	4.455	98,904	4.4305	-0.62%
2007-01-23	0	12.96	12.96	12.98	12.82	13.00	183,000	2,357,400	12.882	4.455	4.455	4.462	4.407	4.469	532,338	4.4284	-0.15%
2007-01-22	0	12.98	12.96	12.98	12.88	13.00	206,000	2,669,180	12.957	4.462	4.455	4.462	4.428	4.469	599,243	4.4543	1.41%
2007-01-19	0	12.80	12.76	12.80	12.64	12.80	145,000	1,841,840	12.702	4.400	4.386	4.400	4.345	4.400	421,798	4.3666	1.11%
2007-01-18	0	12.66	12.62	12.66	12.50	12.66	107,000	1,349,660	12.614	4.352	4.338	4.352	4.297	4.352	311,257	4.3362	1.44%
2007-01-17	0	12.48	12.46	12.54	12.38	12.50	93,000	1,156,080	12.431	4.290	4.283	4.311	4.256	4.297	270,532	4.2734	1.63%
2007-01-16	0	12.28	12.28	12.38	12.28	12.34	132,000	1,624,840	12.309	4.221	4.221	4.256	4.221	4.242	383,981	4.2316	0.16%
2007-01-15	0	12.26	12.24	12.30	12.16	12.26	86,000	1,051,840	12.231	4.215	4.208	4.228	4.180	4.215	250,170	4.2045	0.82%
2007-01-12	0	12.16	12.14	12.18	12.14	12.16	123,000	1,494,220	12.148	4.180	4.173	4.187	4.173	4.180	357,801	4.1761	0.50%
2007-01-11	0	12.10	12.10	12.12	12.10	12.14	155,000	1,878,680	12.121	4.160	4.160	4.166	4.160	4.173	450,887	4.1666	-0.33%
2007-01-10	0	12.14	12.12	12.14	12.10	12.16	149,000	1,804,020	12.108	4.173	4.166	4.173	4.160	4.180	433,433	4.1622	1.17%
2007-01-09	0	12.00	11.98	12.00	11.98	12.02	68,000	816,180	12.003	4.125	4.118	4.125	4.118	4.132	197,808	4.1261	-0.50%
2007-01-08	0	12.06	12.06	12.08	12.00	12.10	51,000	614,820	12.055	4.146	4.146	4.153	4.125	4.160	148,356	4.1442	0.50%
2007-01-05	0	12.00	11.98	12.00	11.94	12.00	67,000	802,560	11.979	4.125	4.118	4.125	4.105	4.125	194,900	4.1178	0.00%
2007-01-04	0	12.00	12.00	12.08	12.00	12.08	96,000	1,156,540	12.047	4.125	4.125	4.153	4.125	4.153	279,259	4.1415	-0.66%
2007-01-03	0	12.08	12.06	12.10	12.02	12.12	79,000	953,200	12.066	4.153	4.146	4.160	4.132	4.166	229,807	4.1478	-0.98%
2007-01-02	0	12.20	12.10	12.20	12.02	12.20	102,000	1,235,660	12.114	4.194	4.160	4.194	4.132	4.194	296,713	4.1645	0.99%
2006-12-29	0	12.08	12.08	12.10	12.08	12.14	55,000	666,760	12.123	4.153	4.153	4.160	4.153	4.173	159,992	4.1675	-0.49%
2006-12-28	0	12.14	12.10	12.14	12.12	12.18	88,000	1,067,960	12.136	4.173	4.160	4.173	4.166	4.187	255,987	4.1719	0.33%
2006-12-27	0	12.10	12.10	12.12	12.10	12.20	26,000	315,020	12.116	4.160	4.160	4.166	4.160	4.194	75,633	4.1651	0.67%
2006-12-22	0	12.02	12.00	12.02	11.96	12.02	153,000	1,834,780	11.992	4.132	4.125	4.132	4.111	4.132	445,069	4.1225	0.33%
2006-12-21	0	11.98	11.98	12.00	11.96	12.00	38,000	455,380	11.984	4.118	4.118	4.125	4.111	4.125	110,540	4.1196	0.00%
2006-12-20	0	11.98	11.98	12.00	11.90	12.00	129,000	1,544,600	11.974	4.118	4.118	4.125	4.091	4.125	375,254	4.1161	0.84%
2006-12-19	0	11.88	11.80	11.88	11.80	12.00	109,000	1,295,880	11.889	4.084	4.056	4.084	4.056	4.125	317,075	4.0870	0.17%
2006-12-18	0	11.86	11.84	11.90	11.78	11.86	46,000	544,160	11.830	4.077	4.070	4.091	4.050	4.077	133,812	4.0666	0.51%
2006-12-15	0	11.80	11.80	11.86	11.60	11.80	15,000	176,000	11.733	4.056	4.056	4.077	3.988	4.056	43,634	4.0335	0.85%
2006-12-14	0	11.70	11.70	11.90	11.66	11.70	18,000	210,140	11.674	4.022	4.022	4.091	4.008	4.022	52,361	4.0133	0.34%
2006-12-13	0	11.66	11.64	11.98	11.60	11.68	44,000	512,040	11.637	4.008	4.001	4.118	3.988	4.015	127,994	4.0005	0.00%
2006-12-12	0	11.66	11.62	11.66	11.62	11.66	32,000	372,420	11.638	4.008	3.995	4.008	3.995	4.008	93,086	4.0008	0.00%
2006-12-11	0	11.66	11.66	11.68	11.62	11.66	38,000	442,780	11.652	4.008	4.008	4.015	3.995	4.008	110,540	4.0056	0.00%
2006-12-08	0	11.66	11.66	11.68	11.64	11.66	17,000	197,960	11.645	4.008	4.008	4.015	4.001	4.008	49,452	4.0031	0.00%
2006-12-07	0	11.66	11.66	11.70	11.66	11.66	33,000	384,900	11.664	4.008	4.008	4.022	4.008	4.008	95,995	4.0096	0.00%
2006-12-06	0	11.66	11.64	11.66	11.62	11.66	111,000	1,292,820	11.647	4.008	4.001	4.008	3.995	4.008	322,893	4.0039	0.00%
2006-12-05	0	11.66	11.66	11.68	11.66	11.70	63,000	736,220	11.686	4.008	4.008	4.015	4.008	4.022	183,264	4.0173	0.00%
2006-12-04	0	11.66	11.64	11.68	11.62	11.76	69,000	806,740	11.692	4.008	4.001	4.015	3.995	4.043	200,717	4.0193	-0.85%
2006-12-01	0	11.76	11.76	11.80	11.76	11.78	36,000	423,720	11.770	4.043	4.043	4.056	4.043	4.050	104,722	4.0461	-0.17%
2006-11-30	0	11.78	11.78	11.84	11.78	11.80	41,000	483,640	11.796	4.050	4.050	4.070	4.050	4.056	119,267	4.0551	0.17%
2006-11-29	0	11.76	11.76	11.80	11.74	11.80	75,000	882,000	11.760	4.043	4.043	4.056	4.036	4.056	218,171	4.0427	-0.51%
2006-11-28	0	11.82	11.76	11.88	11.78	11.84	71,000	838,240	11.806	4.063	4.043	4.084	4.050	4.070	206,535	4.0586	-0.51%
2006-11-27	0	11.88	11.84	11.90	11.84	11.90	75,000	890,100	11.868	4.084	4.070	4.091	4.070	4.091	218,171	4.0798	-0.17%
2006-11-24	0	11.90	11.90	11.96	11.88	11.90	55,000	654,460	11.899	4.091	4.091	4.111	4.084	4.091	159,992	4.0906	-0.17%
2006-11-23	0	11.92	11.92	11.96	11.90	12.00	54,000	644,060	11.927	4.098	4.098	4.111	4.091	4.125	157,083	4.1001	-0.67%
2006-11-22	0	12.00	11.98	12.00	11.98	12.04	88,000	1,057,320	12.015	4.125	4.118	4.125	4.118	4.139	255,987	4.1304	0.00%
2006-11-21	0	12.00	12.00	12.02	11.96	12.00	66,000	791,040	11.985	4.125	4.125	4.132	4.111	4.125	191,991	4.1202	0.33%
2006-11-20	0	11.96	11.94	11.96	11.96	11.98	20,000	239,280	11.964	4.111	4.105	4.111	4.111	4.118	58,179	4.1128	0.17%
2006-11-17	0	11.94	11.94	11.96	11.90	11.92	36,000	428,760	11.910	4.105	4.105	4.111	4.091	4.098	104,722	4.0943	0.00%
2006-11-16	0	11.94	11.90	11.94	11.94	12.02	65,000	779,140	11.987	4.105	4.091	4.105	4.105	4.132	189,082	4.1207	-0.33%
2006-11-15	0	11.98	11.92	11.98	11.88	11.98	20,000	238,080	11.904	4.118	4.098	4.118	4.084	4.118	58,179	4.0922	1.01%
2006-11-14	0	11.86	11.86	11.94	11.86	11.96	62,000	739,100	11.921	4.077	4.077	4.105	4.077	4.111	180,355	4.0980	-0.50%
2006-11-13	0	11.92	11.92	11.98	11.80	12.00	66,000	784,820	11.891	4.098	4.098	4.118	4.056	4.125	191,991	4.0878	0.51%
2006-11-10	0	11.86	11.86	11.98	11.80	12.00	92,000	1,099,560	11.952	4.077	4.077	4.118	4.056	4.125	267,623	4.1086	-1.00%
2006-11-09	0	11.98	11.94	11.98	11.88	11.98	114,000	1,359,120	11.922	4.118	4.105	4.118	4.084	4.118	331,620	4.0984	1.18%
2006-11-08	0	11.84	11.84	11.90	11.76	11.84	110,000	1,295,600	11.778	4.070	4.070	4.091	4.043	4.070	319,984	4.0489	0.00%
2006-11-07	0	11.84	11.80	11.84	11.76	11.90	160,000	1,891,580	11.822	4.070	4.056	4.070	4.043	4.091	465,432	4.0641	0.85%
2006-11-06	0	11.74	11.74	11.76	11.74	11.76	84,000	986,260	11.741	4.036	4.036	4.043	4.036	4.043	244,352	4.0362	0.00%
2006-11-03	0	11.74	11.72	11.74	11.74	11.78	148,000	1,740,380	11.759	4.036	4.029	4.036	4.036	4.050	430,524	4.0425	0.00%
2006-11-02	0	11.74	11.70	11.82	11.70	11.90	217,000	2,556,840	11.783	4.036	4.022	4.063	4.022	4.091	631,242	4.0505	-1.68%
2006-11-01	0	11.94	11.94	11.98	11.90	11.98	32,000	382,600	11.956	4.105	4.105	4.118	4.091	4.118	93,086	4.1102	-0.33%
2006-10-31	0	11.98	11.98	12.12	11.80	11.98	29,000	345,820	11.925	4.118	4.118	4.166	4.056	4.118	84,360	4.0994	0.00%
2006-10-27	0	11.98	11.96	11.98	11.96	12.00	37,000	443,160	11.977	4.118	4.111	4.118	4.111	4.125	107,631	4.1174	0.17%
2006-10-26	0	11.96	11.96	12.08	11.96	12.00	42,000	503,560	11.990	4.111	4.111	4.153	4.111	4.125	122,176	4.1216	-1.81%
2006-10-25	0	12.18	12.18	12.20	11.98	12.20	3,139,000	37,072,120	11.810	4.187	4.187	4.194	4.118	4.194	9,131,189	4.0599	2.18%
2006-10-24	0	11.92	11.92	12.00	11.62	12.08	382,000	4,456,540	11.666	4.098	4.098	4.125	3.995	4.153	1,111,218	4.0105	-1.32%
2006-10-23	0	12.08	11.82	12.08	11.98	12.10	77,000	925,420	12.018	4.153	4.063	4.153	4.118	4.160	223,989	4.1315	0.67%
2006-10-20	0	12.00	11.88	12.00	11.84	12.00	53,000	630,140	11.889	4.125	4.084	4.125	4.070	4.125	154,174	4.0872	1.52%
2006-10-19	0	11.82	11.78	11.86	11.80	11.90	643,000	7,591,160	11.806	4.063	4.050	4.077	4.056	4.091	1,870,454	4.0585	0.00%
2006-10-18	0	11.82	11.82	12.00	11.70	11.90	27,000	318,380	11.792	4.063	4.063	4.125	4.022	4.091	78,542	4.0536	0.17%
2006-10-17	0	11.80	11.76	11.90	11.72	11.80	56,000	657,660	11.744	4.056	4.043	4.091	4.029	4.056	162,901	4.0372	0.51%
2006-10-16	0	11.74	11.74	11.78	11.70	11.82	85,000	999,440	11.758	4.036	4.036	4.050	4.022	4.063	247,261	4.0421	-0.68%
2006-10-13	0	11.82	11.80	11.82	11.82	11.90	67,000	794,580	11.859	4.063	4.056	4.063	4.063	4.091	194,900	4.0769	0.17%
2006-10-12	0	11.80	11.80	11.82	11.74	12.00	351,000	4,152,880	11.832	4.056	4.056	4.063	4.036	4.125	1,021,041	4.0673	-2.16%
2006-10-11	0	12.06	12.04	12.08	12.04	12.18	94,000	1,136,920	12.095	4.146	4.139	4.153	4.139	4.187	273,441	4.1578	-1.47%
2006-10-10	0	12.24	12.18	12.24	12.18	12.24	4,000	48,780	12.195	4.208	4.187	4.208	4.187	4.208	11,636	4.1922	0.00%
2006-10-09	0	12.24	12.22	12.24	12.18	12.24	36,000	439,840	12.218	4.208	4.201	4.208	4.187	4.208	104,722	4.2001	0.49%
2006-10-06	0	12.18	12.18	12.30	12.14	12.22	48,375	588,855	12.173	4.187	4.187	4.228	4.173	4.201	140,720	4.1846	-0.33%
2006-10-05	0	12.40	12.38	12.42	12.32	12.42	188,000	2,330,000	12.394	4.201	4.194	4.208	4.174	4.208	554,938	4.1987	0.16%
2006-10-04	0	12.38	12.38	12.50	12.38	12.42	88,000	1,091,140	12.399	4.194	4.194	4.235	4.194	4.208	259,758	4.2006	-0.16%
2006-10-03	0	12.40	12.38	12.46	12.38	12.42	86,000	1,066,440	12.400	4.201	4.194	4.221	4.194	4.208	253,855	4.2010	0.00%
2006-09-29	0	12.40	12.40	12.58	12.32	12.60	68,000	844,040	12.412	4.201	4.201	4.262	4.174	4.269	200,722	4.2050	0.16%
2006-09-28	0	12.38	12.38	12.40	12.30	12.40	43,000	531,220	12.354	4.194	4.194	4.201	4.167	4.201	126,927	4.1852	-0.16%
2006-09-27	0	12.40	12.36	12.44	12.32	12.40	139,000	1,717,080	12.353	4.201	4.187	4.214	4.174	4.201	410,300	4.1849	0.00%
2006-09-26	0	12.40	12.38	12.40	12.40	12.50	71,000	883,000	12.437	4.201	4.194	4.201	4.201	4.235	209,578	4.2132	-0.80%
2006-09-25	0	12.50	12.48	12.52	12.50	12.66	139,000	1,743,480	12.543	4.235	4.228	4.241	4.235	4.289	410,300	4.2493	-1.57%
2006-09-22	0	12.70	12.70	12.74	12.70	12.80	132,000	1,680,520	12.731	4.302	4.302	4.316	4.302	4.336	389,637	4.3130	-1.09%
2006-09-21	0	12.84	12.80	12.84	12.80	12.86	68,000	872,300	12.828	4.350	4.336	4.350	4.336	4.357	200,722	4.3458	0.31%
2006-09-20	0	12.80	12.78	12.80	12.76	12.80	128,000	1,636,020	12.781	4.336	4.330	4.336	4.323	4.336	377,830	4.3300	0.16%
2006-09-19	0	12.78	12.76	12.80	12.68	12.78	165,000	2,102,600	12.743	4.330	4.323	4.336	4.296	4.330	487,047	4.3170	0.79%
2006-09-18	0	12.68	12.62	12.68	12.48	12.68	171,000	2,148,160	12.562	4.296	4.275	4.296	4.228	4.296	504,757	4.2558	1.28%
2006-09-15	0	12.52	12.50	12.52	12.42	13.26	488,000	6,175,540	12.655	4.241	4.235	4.241	4.208	4.492	1,440,477	4.2871	-5.01%
2006-09-14	0	13.18	13.14	13.24	13.16	13.26	75,000	989,860	13.198	4.465	4.452	4.485	4.458	4.492	221,385	4.4712	-0.15%
2006-09-13	0	13.20	13.18	13.26	13.04	13.20	43,000	566,780	13.181	4.472	4.465	4.492	4.418	4.472	126,927	4.4654	0.15%
2006-09-12	0	13.18	13.16	13.22	13.16	13.28	41,000	543,440	13.255	4.465	4.458	4.479	4.458	4.499	121,024	4.4904	-0.15%
2006-09-11	0	13.20	13.00	13.24	12.98	13.30	144,000	1,889,960	13.125	4.472	4.404	4.485	4.397	4.506	425,059	4.4463	-0.30%
2006-09-08	0	13.24	13.20	13.26	13.20	13.30	70,000	926,860	13.241	4.485	4.472	4.492	4.472	4.506	206,626	4.4857	0.30%
2006-09-07	0	13.20	13.18	13.20	13.18	13.20	56,000	738,440	13.186	4.472	4.465	4.472	4.465	4.472	165,301	4.4673	0.92%
2006-09-06	0	13.08	13.06	13.10	12.90	13.08	234,000	3,034,540	12.968	4.431	4.424	4.438	4.370	4.431	690,720	4.3933	1.40%
2006-09-05	0	12.90	12.88	12.90	12.88	12.94	295,000	3,804,640	12.897	4.370	4.363	4.370	4.363	4.384	870,780	4.3692	0.00%
2006-09-04	0	12.90	12.88	12.92	12.90	12.92	256,000	3,303,380	12.904	4.370	4.363	4.377	4.370	4.377	755,660	4.3715	0.00%
2006-09-01	0	12.90	12.86	12.90	12.88	12.90	219,000	2,823,600	12.893	4.370	4.357	4.370	4.363	4.370	646,444	4.3679	0.16%
2006-08-31	0	12.88	12.84	12.88	12.86	12.92	153,000	1,970,980	12.882	4.363	4.350	4.363	4.357	4.377	451,625	4.3642	-0.16%
2006-08-30	0	12.90	12.88	12.90	12.88	12.94	232,000	2,992,280	12.898	4.370	4.363	4.370	4.363	4.384	684,817	4.3695	-0.77%
2006-08-29	0	13.00	12.92	13.00	12.96	13.00	54,000	701,320	12.987	4.404	4.377	4.404	4.391	4.404	159,397	4.3998	0.00%
2006-08-28	0	13.00	12.94	13.00	12.86	13.00	77,667	1,007,158	12.968	4.404	4.384	4.404	4.357	4.404	229,257	4.3931	0.93%
2006-08-25	0	12.88	12.86	12.90	12.88	12.90	35,000	451,280	12.894	4.363	4.357	4.370	4.363	4.370	103,313	4.3681	0.00%
2006-08-24	0	12.88	12.86	12.90	12.86	13.00	190,000	2,450,960	12.900	4.363	4.357	4.370	4.357	4.404	560,841	4.3701	-0.16%
2006-08-23	0	12.90	12.88	12.94	12.88	12.90	105,000	1,354,140	12.897	4.370	4.363	4.384	4.363	4.370	309,939	4.3691	-0.77%
2006-08-22	0	13.00	12.98	13.00	13.00	13.00	193,000	2,509,000	13.000	4.404	4.397	4.404	4.404	4.404	569,697	4.4041	0.00%
2006-08-21	0	13.00	13.00	13.06	12.98	13.20	266,000	3,470,280	13.046	4.404	4.404	4.424	4.397	4.472	785,178	4.4197	-1.07%
2006-08-18	0	13.14	13.14	13.16	13.14	13.20	88,000	1,159,780	13.179	4.452	4.452	4.458	4.452	4.472	259,758	4.4648	-0.76%
2006-08-17	0	13.24	13.22	13.24	13.20	13.30	61,000	807,880	13.244	4.485	4.479	4.485	4.472	4.506	180,060	4.4867	-0.45%
2006-08-16	0	13.30	13.28	13.32	13.28	13.34	81,000	1,077,380	13.301	4.506	4.499	4.513	4.499	4.519	239,096	4.5061	0.15%
2006-08-15	0	13.28	13.24	13.28	13.10	13.30	54,666	724,131	13.246	4.499	4.485	4.499	4.438	4.506	161,363	4.4876	-1.34%
2006-08-14	0	13.46	13.22	13.46	13.26	13.50	13,000	174,160	13.397	4.560	4.479	4.560	4.492	4.573	38,373	4.5386	1.66%
2006-08-11	0	13.24	13.20	13.30	13.20	13.26	74,000	979,240	13.233	4.485	4.472	4.506	4.472	4.492	218,433	4.4830	-0.45%
2006-08-10	0	13.30	13.26	13.30	13.24	13.38	57,000	758,440	13.306	4.506	4.492	4.506	4.485	4.533	168,252	4.5078	-0.60%
2006-08-09	0	13.38	13.30	13.38	13.20	13.40	34,000	452,300	13.303	4.533	4.506	4.533	4.472	4.540	100,361	4.5067	0.90%
2006-08-08	0	13.26	13.26	13.28	13.26	13.32	35,000	465,260	13.293	4.492	4.492	4.499	4.492	4.513	103,313	4.5034	-0.90%
2006-08-07	0	13.38	13.36	13.38	13.34	13.38	57,000	761,994	13.368	4.533	4.526	4.533	4.519	4.533	168,252	4.5289	0.15%
2006-08-04	0	13.36	13.36	13.40	13.32	13.44	53,000	709,760	13.392	4.526	4.526	4.540	4.513	4.553	156,445	4.5368	-0.45%
2006-08-03	0	13.42	13.42	13.44	13.36	13.60	49,000	657,420	13.417	4.546	4.546	4.553	4.526	4.607	144,638	4.5453	0.30%
2006-08-02	0	13.38	13.34	13.38	13.32	13.40	59,000	788,660	13.367	4.533	4.519	4.533	4.513	4.540	174,156	4.5285	0.15%
2006-08-01	0	13.36	13.34	13.36	13.30	13.36	44,000	585,820	13.314	4.526	4.519	4.526	4.506	4.526	129,879	4.5105	0.45%
2006-07-31	0	13.30	13.26	13.30	13.20	13.38	52,000	690,660	13.282	4.506	4.492	4.506	4.472	4.533	153,493	4.4996	0.30%
2006-07-28	0	13.26	13.22	13.28	13.10	13.32	177,000	2,343,720	13.241	4.492	4.479	4.499	4.438	4.513	522,468	4.4859	-0.45%
2006-07-27	0	13.32	13.32	13.34	13.26	13.36	160,667	2,136,671	13.299	4.513	4.513	4.519	4.492	4.526	474,256	4.5053	1.06%
2006-07-26	0	13.18	13.18	13.36	13.18	13.30	53,000	700,020	13.208	4.465	4.465	4.526	4.465	4.506	156,445	4.4745	-0.90%
2006-07-25	0	13.30	13.22	13.30	13.22	13.40	58,000	771,760	13.306	4.506	4.479	4.506	4.479	4.540	171,204	4.5078	0.00%
2006-07-24	0	13.30	13.20	13.36	13.30	13.30	3,000	39,900	13.300	4.506	4.472	4.526	4.506	4.506	8,855	4.5057	0.00%
2006-07-21	0	13.30	13.20	13.30	13.30	13.30	16,000	212,800	13.300	4.506	4.472	4.506	4.506	4.506	47,229	4.5057	-0.75%
2006-07-20	0	13.40	13.30	13.40	13.20	13.40	88,000	1,171,300	13.310	4.540	4.506	4.540	4.472	4.540	259,758	4.5092	1.90%
2006-07-19	0	13.15	13.10	13.20	13.00	13.15	56,000	731,400	13.061	4.455	4.438	4.472	4.404	4.455	165,301	4.4247	1.54%
2006-07-18	0	12.95	12.95	13.00	12.90	13.15	125,667	1,640,538	13.055	4.387	4.387	4.404	4.370	4.455	370,943	4.4226	-1.52%
2006-07-17	0	13.15	13.15	13.25	13.15	13.20	50,000	658,250	13.165	4.455	4.455	4.489	4.455	4.472	147,590	4.4600	0.00%
2006-07-14	0	13.15	13.15	13.40	13.00	13.00	13,000	169,000	13.000	4.455	4.455	4.540	4.404	4.404	38,373	4.4041	-2.23%
2006-07-13	0	13.45	13.30	13.45	13.35	13.55	33,000	443,800	13.448	4.557	4.506	4.557	4.523	4.590	97,409	4.5560	0.37%
2006-07-12	0	13.40	13.40	13.55	13.35	13.60	102,000	1,385,050	13.579	4.540	4.540	4.590	4.523	4.607	301,083	4.6002	-1.11%
2006-07-11	0	13.55	13.45	13.60	13.40	13.55	57,000	768,700	13.486	4.590	4.557	4.607	4.540	4.590	168,252	4.5687	1.12%
2006-07-10	0	13.40	13.40	13.45	13.40	13.45	25,000	335,350	13.414	4.540	4.540	4.557	4.540	4.557	73,795	4.5444	0.00%
2006-07-07	0	13.40	13.35	13.40	13.35	13.40	65,000	868,000	13.354	4.540	4.523	4.540	4.523	4.540	191,867	4.5240	0.00%
2006-07-06	0	13.40	13.35	13.40	13.15	13.40	120,000	1,591,050	13.259	4.540	4.523	4.540	4.455	4.540	354,216	4.4918	1.52%
2006-07-05	0	13.20	13.15	13.20	13.15	13.20	105,000	1,385,550	13.196	4.472	4.455	4.472	4.455	4.472	309,939	4.4704	0.38%
2006-07-04	0	13.15	13.10	13.20	13.10	13.15	56,000	735,150	13.128	4.455	4.438	4.472	4.438	4.455	165,301	4.4474	0.00%
2006-07-03	0	13.15	13.10	13.15	13.05	13.15	36,000	471,700	13.103	4.455	4.438	4.455	4.421	4.455	106,265	4.4389	0.38%
2006-06-30	0	13.10	13.05	13.10	13.05	13.10	85,000	1,113,400	13.099	4.438	4.421	4.438	4.421	4.438	250,903	4.4376	0.38%
2006-06-29	0	13.05	13.05	13.15	13.00	13.10	27,000	352,650	13.061	4.421	4.421	4.455	4.404	4.438	79,699	4.4248	-0.38%
2006-06-28	0	13.10	13.10	13.20	12.80	13.15	131,000	1,708,200	13.040	4.438	4.438	4.472	4.336	4.455	386,685	4.4175	0.77%
2006-06-27	0	13.00	12.95	13.10	12.95	13.10	31,000	403,300	13.010	4.404	4.387	4.438	4.387	4.438	91,506	4.4074	-0.38%
2006-06-26	0	13.05	12.95	13.10	12.90	13.05	48,000	621,650	12.951	4.421	4.387	4.438	4.370	4.421	141,686	4.3875	-0.38%
2006-06-23	0	13.10	13.00	13.15	12.90	13.10	90,000	1,173,200	13.036	4.438	4.404	4.455	4.370	4.438	265,662	4.4161	0.38%
2006-06-22	0	13.05	12.80	13.05	13.00	13.10	110,155	1,435,792	13.034	4.421	4.336	4.421	4.404	4.438	325,155	4.4157	1.16%
2006-06-21	0	12.90	12.70	12.95	12.80	13.00	138,000	1,778,650	12.889	4.370	4.302	4.387	4.336	4.404	407,348	4.3664	0.78%
2006-06-20	0	12.80	12.75	12.80	12.75	12.80	94,000	1,200,500	12.771	4.336	4.319	4.336	4.319	4.336	277,469	4.3266	0.00%
2006-06-19	0	12.80	12.60	12.80	12.55	12.80	56,000	709,800	12.675	4.336	4.269	4.336	4.252	4.336	165,301	4.2940	0.39%
2006-06-16	0	12.75	12.70	12.75	12.75	12.90	68,000	870,150	12.796	4.319	4.302	4.319	4.319	4.370	200,722	4.3351	0.39%
2006-06-15	0	12.70	12.55	12.70	12.70	12.75	12,000	152,500	12.708	4.302	4.252	4.302	4.302	4.319	35,422	4.3053	1.60%
2006-06-14	0	12.50	12.50	12.60	12.40	12.95	129,000	1,619,350	12.553	4.235	4.235	4.269	4.201	4.387	380,782	4.2527	-2.72%
2006-06-13	0	12.85	12.80	12.95	12.40	12.95	229,500	2,924,646	12.744	4.353	4.336	4.387	4.201	4.387	677,437	4.3172	-1.15%
2006-06-12	0	13.00	12.95	13.00	12.85	13.00	7,000	90,400	12.914	4.404	4.387	4.404	4.353	4.404	20,663	4.3751	0.78%
2006-06-09	0	12.90	12.85	12.90	12.70	13.00	57,000	730,950	12.824	4.370	4.353	4.370	4.302	4.404	168,252	4.3444	0.39%
2006-06-08	0	12.85	12.85	13.00	12.80	13.20	151,000	1,955,000	12.947	4.353	4.353	4.404	4.336	4.472	445,721	4.3861	-2.65%
2006-06-07	0	13.20	13.15	13.20	13.10	13.30	116,000	1,527,850	13.171	4.472	4.455	4.472	4.438	4.506	342,408	4.4621	0.76%
2006-06-06	0	13.10	13.05	13.15	13.00	13.20	71,000	930,700	13.108	4.438	4.421	4.455	4.404	4.472	209,578	4.4408	0.77%
2006-06-05	0	13.00	13.00	13.10	12.90	13.20	71,000	926,200	13.045	4.404	4.404	4.438	4.370	4.472	209,578	4.4194	-0.38%
2006-06-02	0	13.05	13.05	13.10	12.80	13.10	132,000	1,699,900	12.878	4.421	4.421	4.438	4.336	4.438	389,637	4.3628	0.08%
2006-06-01	0	13.55	13.45	13.55	13.40	13.60	91,000	1,225,300	13.465	4.418	4.385	4.418	4.369	4.434	279,119	4.3899	-0.37%
2006-05-30	0	13.60	13.60	13.65	13.45	13.65	66,000	890,550	13.493	4.434	4.434	4.450	4.385	4.450	202,438	4.3991	1.49%
2006-05-29	0	13.40	13.35	13.50	13.30	13.40	18,000	240,400	13.356	4.369	4.352	4.401	4.336	4.369	55,210	4.3543	0.37%
2006-05-26	0	13.35	13.30	13.35	13.25	13.40	106,000	1,410,000	13.302	4.352	4.336	4.352	4.320	4.369	325,128	4.3368	0.38%
2006-05-25	0	13.30	13.30	13.35	13.25	13.35	152,000	2,020,450	13.292	4.336	4.336	4.352	4.320	4.352	466,221	4.3337	-0.37%
2006-05-24	0	13.35	13.30	13.35	13.35	13.45	74,667	999,854	13.391	4.352	4.336	4.352	4.352	4.385	229,022	4.3658	-1.84%
2006-05-23	0	13.60	13.40	13.60	13.40	13.65	190,000	2,568,650	13.519	4.434	4.369	4.434	4.369	4.450	582,776	4.4076	2.26%
2006-05-22	0	13.30	13.25	13.30	13.20	13.60	140,000	1,877,000	13.407	4.336	4.320	4.336	4.304	4.434	429,414	4.3711	-1.48%
2006-05-19	0	13.50	13.50	13.55	13.40	13.55	171,000	2,303,750	13.472	4.401	4.401	4.418	4.369	4.418	524,499	4.3923	-0.37%
2006-05-18	0	13.55	13.55	13.60	13.30	13.65	68,000	915,450	13.463	4.418	4.418	4.434	4.336	4.450	208,573	4.3891	-1.09%
2006-05-17	0	13.70	13.70	13.85	13.60	13.70	141,000	1,921,850	13.630	4.467	4.467	4.515	4.434	4.467	432,481	4.4438	1.11%
2006-05-16	0	13.55	13.55	13.60	13.50	13.80	204,000	2,773,326	13.595	4.418	4.418	4.434	4.401	4.499	625,718	4.4322	-1.45%
2006-05-15	0	13.75	13.60	13.75	13.60	14.00	350,000	4,816,950	13.763	4.483	4.434	4.483	4.434	4.564	1,073,535	4.4870	-1.79%
2006-05-12	0	14.00	13.95	14.05	13.60	14.00	111,000	1,540,700	13.880	4.564	4.548	4.581	4.434	4.564	340,464	4.5253	-1.06%
2006-05-11	0	14.15	14.05	14.15	14.00	14.20	160,000	2,250,700	14.067	4.613	4.581	4.613	4.564	4.630	490,759	4.5862	-0.35%
2006-05-10	0	14.20	14.10	14.20	14.00	14.30	124,000	1,757,700	14.175	4.630	4.597	4.630	4.564	4.662	380,338	4.6214	-0.35%
2006-05-09	0	14.25	14.20	14.25	14.25	14.35	56,000	799,700	14.280	4.646	4.630	4.646	4.646	4.678	171,766	4.6558	-0.35%
2006-05-08	0	14.30	14.25	14.30	14.20	14.30	190,000	2,707,700	14.251	4.662	4.646	4.662	4.630	4.662	582,776	4.6462	1.42%
2006-05-04	0	14.10	14.05	14.10	14.00	14.55	300,000	4,237,700	14.126	4.597	4.581	4.597	4.564	4.744	920,173	4.6053	-2.08%
2006-05-03	0	14.40	14.30	14.40	14.15	14.45	362,000	5,177,050	14.301	4.695	4.662	4.695	4.613	4.711	1,110,342	4.6626	4.35%
2006-05-02	0	13.80	13.80	14.15	13.75	14.10	308,000	4,303,900	13.974	4.499	4.499	4.613	4.483	4.597	944,711	4.5558	0.36%
2006-04-28	0	13.75	13.70	13.80	13.25	13.85	213,000	2,923,800	13.727	4.483	4.467	4.499	4.320	4.515	653,323	4.4753	0.00%
2006-04-27	0	13.75	13.70	13.85	13.45	13.80	267,000	3,644,800	13.651	4.483	4.467	4.515	4.385	4.499	818,954	4.4506	2.61%
2006-04-26	0	13.40	13.40	13.45	13.25	13.40	175,000	2,327,900	13.302	4.369	4.369	4.385	4.320	4.369	536,768	4.3369	1.52%
2006-04-25	0	13.20	13.20	13.30	13.20	13.50	128,000	1,704,700	13.318	4.304	4.304	4.336	4.304	4.401	392,607	4.3420	-1.49%
2006-04-24	0	13.40	13.40	13.45	13.30	13.45	231,000	3,085,950	13.359	4.369	4.369	4.385	4.336	4.385	708,533	4.3554	0.37%
2006-04-21	0	13.35	13.30	13.35	13.30	13.35	135,000	1,801,950	13.348	4.352	4.336	4.352	4.336	4.352	414,078	4.3517	0.00%
2006-04-20	0	13.35	13.15	13.35	13.10	13.40	198,000	2,633,150	13.299	4.352	4.287	4.352	4.271	4.369	607,314	4.3357	0.00%
2006-04-19	0	13.35	13.30	13.40	13.30	13.50	191,000	2,557,800	13.392	4.352	4.336	4.369	4.336	4.401	585,843	4.3660	0.00%
2006-04-18	0	13.35	13.35	13.40	13.20	13.35	462,000	6,144,000	13.299	4.352	4.352	4.369	4.304	4.352	1,417,066	4.3357	2.69%
2006-04-13	0	13.00	13.00	13.10	12.70	13.10	417,000	5,416,000	12.988	4.238	4.238	4.271	4.141	4.271	1,279,040	4.2344	2.36%
2006-04-12	0	12.70	12.70	12.75	12.60	12.75	300,000	3,809,400	12.698	4.141	4.141	4.157	4.108	4.157	920,173	4.1399	0.40%
2006-04-11	0	12.65	12.60	12.65	12.55	12.70	66,800	844,680	12.645	4.124	4.108	4.124	4.092	4.141	204,892	4.1226	0.40%
2006-04-10	0	12.60	12.55	12.60	12.60	12.70	29,000	366,350	12.633	4.108	4.092	4.108	4.108	4.141	88,950	4.1186	-0.40%
2006-04-07	0	12.65	12.65	12.70	12.60	12.75	151,000	1,910,300	12.651	4.124	4.124	4.141	4.108	4.157	463,154	4.1245	0.00%
2006-04-06	0	12.65	12.60	12.65	12.45	12.70	253,000	3,190,250	12.610	4.124	4.108	4.124	4.059	4.141	776,012	4.1111	1.61%
2006-04-04	0	12.45	12.40	12.45	12.20	12.45	184,000	2,277,800	12.379	4.059	4.043	4.059	3.978	4.059	564,373	4.0360	1.63%
2006-04-03	0	12.25	12.20	12.30	12.00	12.25	101,000	1,234,400	12.222	3.994	3.978	4.010	3.912	3.994	309,792	3.9846	0.00%
2006-03-31	0	12.25	12.20	12.25	12.20	12.30	108,000	1,320,600	12.228	3.994	3.978	3.994	3.978	4.010	331,262	3.9866	0.41%
2006-03-30	0	12.20	12.15	12.25	12.15	12.30	49,000	598,450	12.213	3.978	3.961	3.994	3.961	4.010	150,295	3.9818	0.00%
2006-03-29	0	12.20	12.10	12.20	12.10	12.30	181,000	2,209,050	12.205	3.978	3.945	3.978	3.945	4.010	555,171	3.9790	-0.41%
2006-03-28	0	12.25	12.20	12.25	12.05	12.30	173,000	2,103,150	12.157	3.994	3.978	3.994	3.929	4.010	530,633	3.9635	2.08%
2006-03-27	0	12.00	11.90	12.05	11.90	12.00	34,000	407,800	11.994	3.912	3.880	3.929	3.880	3.912	104,286	3.9104	0.84%
2006-03-24	0	11.90	11.90	12.00	11.90	12.05	46,000	549,700	11.950	3.880	3.880	3.912	3.880	3.929	141,093	3.8960	-1.24%
2006-03-23	0	12.05	12.00	12.20	11.90	12.05	61,000	729,200	11.954	3.929	3.912	3.978	3.880	3.929	187,102	3.8973	0.00%
2006-03-22	0	12.05	12.05	12.15	12.00	12.20	60,000	722,950	12.049	3.929	3.929	3.961	3.912	3.978	184,035	3.9283	-1.23%
2006-03-21	0	12.20	12.15	12.25	12.10	12.25	124,000	1,510,450	12.181	3.978	3.961	3.994	3.945	3.994	380,338	3.9713	0.83%
2006-03-20	0	12.10	12.05	12.10	11.85	12.35	74,000	891,700	12.050	3.945	3.929	3.945	3.863	4.026	226,976	3.9286	2.11%
2006-03-17	0	11.85	11.85	11.95	11.75	11.95	98,000	1,163,250	11.870	3.863	3.863	3.896	3.831	3.896	300,590	3.8699	0.42%
2006-03-16	0	11.80	11.70	11.80	11.65	11.80	85,000	998,050	11.742	3.847	3.815	3.847	3.798	3.847	260,716	3.8281	1.29%
2006-03-15	0	11.65	11.60	11.70	11.60	11.70	97,000	1,128,650	11.636	3.798	3.782	3.815	3.782	3.815	297,523	3.7935	0.00%
2006-03-14	0	11.65	11.60	11.65	11.55	11.65	38,000	440,950	11.604	3.798	3.782	3.798	3.766	3.798	116,555	3.7832	0.00%
2006-03-13	0	11.65	11.55	11.65	11.45	11.65	109,400	1,265,490	11.568	3.798	3.766	3.798	3.733	3.798	335,556	3.7713	1.75%
2006-03-10	0	11.45	11.30	11.50	11.30	11.50	111,000	1,267,300	11.417	3.733	3.684	3.749	3.684	3.749	340,464	3.7223	-0.43%
2006-03-09	0	11.50	11.35	11.50	11.40	11.50	46,000	527,300	11.463	3.749	3.700	3.749	3.717	3.749	141,093	3.7372	1.77%
2006-03-08	0	11.30	11.30	11.35	11.30	11.35	94,000	1,064,050	11.320	3.684	3.684	3.700	3.684	3.700	288,321	3.6905	-0.88%
2006-03-07	0	11.40	11.40	11.50	11.40	11.50	96,000	1,099,400	11.452	3.717	3.717	3.749	3.717	3.749	294,455	3.7337	-0.87%
2006-03-06	0	11.50	11.50	11.55	11.50	11.55	70,000	805,550	11.508	3.749	3.749	3.766	3.749	3.766	214,707	3.7519	0.00%
2006-03-03	0	11.50	11.50	11.55	11.40	11.50	99,000	1,131,700	11.431	3.749	3.749	3.766	3.717	3.749	303,657	3.7269	0.88%
2006-03-02	0	11.40	11.40	11.50	11.40	11.50	77,000	882,000	11.455	3.717	3.717	3.749	3.717	3.749	236,178	3.7345	-0.87%
2006-03-01	0	11.50	11.40	11.50	11.40	11.50	48,000	550,600	11.471	3.749	3.717	3.749	3.717	3.749	147,228	3.7398	0.00%
2006-02-28	0	11.50	11.40	11.50	11.35	11.55	272,000	3,102,900	11.408	3.749	3.717	3.749	3.700	3.766	834,290	3.7192	0.44%
2006-02-27	0	11.45	11.45	11.50	11.30	11.50	148,000	1,691,800	11.431	3.733	3.733	3.749	3.684	3.749	453,952	3.7268	0.88%
2006-02-24	0	11.35	11.30	11.35	11.30	11.35	40,000	453,150	11.329	3.700	3.684	3.700	3.684	3.700	122,690	3.6935	0.44%
2006-02-23	0	11.30	11.30	11.35	11.30	11.30	38,000	429,550	11.304	3.684	3.684	3.700	3.684	3.684	116,555	3.6854	-0.44%
2006-02-22	0	11.35	11.30	11.40	11.25	11.35	56,000	634,200	11.325	3.700	3.684	3.717	3.668	3.700	171,766	3.6922	-0.44%
2006-02-21	0	11.40	11.30	11.40	11.30	11.40	70,000	795,150	11.359	3.717	3.684	3.717	3.684	3.717	214,707	3.7034	0.00%
2006-02-20	0	11.40	11.20	11.40	11.40	11.40	50,000	570,000	11.400	3.717	3.651	3.717	3.717	3.717	153,362	3.7167	0.00%
2006-02-17	0	11.40	11.30	11.40	11.30	11.40	57,000	646,100	11.335	3.717	3.684	3.717	3.684	3.717	174,833	3.6955	0.44%
2006-02-16	0	11.35	11.30	11.40	11.15	11.35	111,000	1,250,050	11.262	3.700	3.684	3.717	3.635	3.700	340,464	3.6716	1.34%
2006-02-15	0	11.20	11.15	11.25	11.15	11.20	105,000	1,175,950	11.200	3.651	3.635	3.668	3.635	3.651	322,061	3.6513	0.00%
2006-02-14	0	11.20	11.10	11.20	11.20	11.25	48,000	537,650	11.201	3.651	3.619	3.651	3.651	3.668	147,228	3.6518	0.00%
2006-02-13	0	11.20	11.20	11.25	11.20	11.25	164,000	1,839,300	11.215	3.651	3.651	3.668	3.651	3.668	503,028	3.6565	0.00%
2006-02-10	0	11.20	11.20	11.25	11.20	11.25	69,000	774,800	11.229	3.651	3.651	3.668	3.651	3.668	211,640	3.6609	0.00%
2006-02-09	0	11.20	11.20	11.25	11.20	11.25	89,600	1,003,780	11.203	3.651	3.651	3.668	3.651	3.668	274,825	3.6524	-0.44%
2006-02-08	0	11.25	11.20	11.25	11.20	11.25	70,000	784,750	11.211	3.668	3.651	3.668	3.651	3.668	214,707	3.6550	0.00%
2006-02-07	0	11.25	11.20	11.30	11.20	11.25	32,000	359,250	11.227	3.668	3.651	3.684	3.651	3.668	98,152	3.6601	0.00%
2006-02-06	0	11.25	11.20	11.25	11.20	11.25	38,200	428,650	11.221	3.668	3.651	3.668	3.651	3.668	117,169	3.6584	0.00%
2006-02-03	0	11.25	11.20	11.30	11.20	11.25	58,000	651,950	11.241	3.668	3.651	3.684	3.651	3.668	177,900	3.6647	-0.88%
2006-02-02	0	11.35	11.20	11.40	11.25	11.35	120,000	1,355,950	11.300	3.700	3.651	3.717	3.668	3.700	368,069	3.6840	0.89%
2006-02-01	0	11.25	11.25	11.30	11.20	11.30	84,000	946,000	11.262	3.668	3.668	3.684	3.651	3.684	257,648	3.6717	1.35%
2006-01-27	0	11.10	11.10	11.20	11.00	11.20	44,000	486,800	11.064	3.619	3.619	3.651	3.586	3.651	134,959	3.6070	0.45%
2006-01-26	0	11.05	10.95	11.05	11.10	11.10	3,000	33,300	11.100	3.603	3.570	3.603	3.619	3.619	9,202	3.6189	0.91%
2006-01-25	0	10.95	10.95	11.10	10.95	10.95	4,000	43,800	10.950	3.570	3.570	3.619	3.570	3.570	12,269	3.5700	-0.45%
2006-01-24	0	11.00	11.00	11.05	10.95	11.00	35,000	384,000	10.971	3.586	3.586	3.603	3.570	3.586	107,354	3.5770	0.00%
2006-01-23	0	11.00	11.00	11.10	10.95	11.05	45,000	494,450	10.988	3.586	3.586	3.619	3.570	3.603	138,026	3.5823	-0.90%
2006-01-20	0	11.10	11.00	11.10	11.00	11.10	9,000	99,600	11.067	3.619	3.586	3.619	3.586	3.619	27,605	3.6080	0.00%
2006-01-19	0	11.10	11.05	11.10	11.00	11.10	44,000	486,950	11.067	3.619	3.603	3.619	3.586	3.619	134,959	3.6081	0.45%
2006-01-18	0	11.05	11.00	11.05	11.00	11.05	26,000	287,200	11.046	3.603	3.586	3.603	3.586	3.603	79,748	3.6013	0.00%
2006-01-17	0	11.05	11.00	11.05	11.05	11.10	133,000	1,475,300	11.092	3.603	3.586	3.603	3.603	3.619	407,943	3.6164	0.45%
2006-01-16	0	11.00	11.10	11.20	10.95	11.10	226,000	2,482,650	10.985	3.586	3.619	3.651	3.570	3.619	693,197	3.5814	0.46%
2006-01-13	0	10.95	10.95	11.00	10.95	11.10	74,000	812,200	10.976	3.570	3.570	3.586	3.570	3.619	226,976	3.5784	0.00%
2006-01-12	0	10.95	10.95	11.10	10.90	11.10	98,000	1,078,050	11.001	3.570	3.570	3.619	3.554	3.619	300,590	3.5864	-0.90%
2006-01-11	0	11.05	11.00	11.10	11.05	11.15	307,000	3,407,450	11.099	3.603	3.586	3.619	3.603	3.635	941,644	3.6186	-0.45%
2006-01-10	0	11.10	11.10	11.15	11.05	11.10	318,000	3,514,245	11.051	3.619	3.619	3.635	3.603	3.619	975,383	3.6029	0.45%
2006-01-09	0	11.05	11.05	11.10	11.00	11.10	222,000	2,448,850	11.031	3.603	3.603	3.619	3.586	3.619	680,928	3.5963	0.00%
2006-01-06	0	11.05	11.00	11.05	11.00	11.10	61,000	673,600	11.043	3.603	3.586	3.603	3.586	3.619	187,102	3.6002	0.45%
2006-01-05	0	11.00	10.95	11.00	10.85	11.00	147,000	1,604,800	10.917	3.586	3.570	3.586	3.537	3.586	450,885	3.5592	1.38%
2006-01-04	0	10.85	10.80	10.90	10.80	10.90	80,750	876,238	10.851	3.537	3.521	3.554	3.521	3.554	247,680	3.5378	0.93%
2006-01-03	0	10.75	10.75	10.80	10.75	10.75	16,000	172,000	10.750	3.505	3.505	3.521	3.505	3.505	49,076	3.5048	-0.46%
2005-12-30	0	10.80	10.75	10.80	10.70	10.80	41,000	442,300	10.788	3.521	3.505	3.521	3.488	3.521	125,757	3.5171	0.93%
2005-12-29	0	10.70	10.70	10.80	10.70	10.75	62,803	674,512	10.740	3.488	3.488	3.521	3.488	3.505	192,632	3.5016	0.00%
2005-12-28	0	10.70	10.70	10.75	10.65	10.80	85,000	912,150	10.731	3.488	3.488	3.505	3.472	3.521	260,716	3.4986	-0.47%
2005-12-23	0	10.75	10.75	10.80	10.75	10.80	45,000	484,250	10.761	3.505	3.505	3.521	3.505	3.521	138,026	3.5084	-0.92%
2005-12-22	0	10.85	10.75	10.85	10.70	10.85	9,000	96,600	10.733	3.537	3.505	3.537	3.488	3.537	27,605	3.4993	-0.46%
2005-12-21	0	10.90	10.70	10.95	10.75	10.90	95,000	1,027,650	10.817	3.554	3.488	3.570	3.505	3.554	291,388	3.5267	0.46%
2005-12-20	0	10.85	10.80	10.90	10.80	10.90	74,000	803,700	10.861	3.537	3.521	3.554	3.521	3.554	226,976	3.5409	-0.46%
2005-12-19	0	10.90	10.75	10.90	10.75	10.90	105,000	1,137,500	10.833	3.554	3.505	3.554	3.505	3.554	322,061	3.5319	2.35%
2005-12-16	0	10.65	10.65	10.75	10.65	10.65	66,000	702,900	10.650	3.472	3.472	3.505	3.472	3.472	202,438	3.4722	-0.93%
2005-12-15	0	10.75	10.65	10.75	10.65	10.75	65,000	694,800	10.689	3.505	3.472	3.505	3.472	3.505	199,371	3.4850	0.94%
2005-12-14	0	10.65	10.65	10.70	10.60	10.65	123,000	1,304,800	10.608	3.472	3.472	3.488	3.456	3.472	377,271	3.4585	0.47%
2005-12-13	0	10.60	10.60	10.80	10.60	10.65	248,000	2,629,050	10.601	3.456	3.456	3.521	3.456	3.472	760,676	3.4562	-0.47%
2005-12-12	0	10.65	10.65	10.70	10.65	10.70	107,000	1,142,400	10.677	3.472	3.472	3.488	3.472	3.488	328,195	3.4809	0.47%
2005-12-09	0	10.60	10.60	10.65	10.60	10.70	105,000	1,116,500	10.633	3.456	3.456	3.472	3.456	3.488	322,061	3.4667	0.00%
2005-12-08	0	10.60	10.60	10.65	10.60	10.65	88,000	935,633	10.632	3.456	3.456	3.472	3.456	3.472	269,917	3.4664	0.95%
2005-12-07	0	10.50	10.60	10.65	10.45	10.60	99,000	1,040,700	10.512	3.423	3.456	3.472	3.407	3.456	303,657	3.4272	-0.47%
2005-12-06	0	10.55	10.55	10.60	10.55	10.65	119,000	1,260,850	10.595	3.440	3.440	3.456	3.440	3.472	365,002	3.4544	0.00%
2005-12-05	0	10.55	10.55	10.60	10.55	10.75	211,000	2,246,850	10.649	3.440	3.440	3.456	3.440	3.505	647,188	3.4717	-0.94%
2005-12-02	0	10.65	10.65	10.75	10.60	10.65	152,000	1,616,300	10.634	3.472	3.472	3.505	3.456	3.472	466,221	3.4668	1.43%
2005-12-01	0	10.50	10.50	10.60	10.45	10.65	130,000	1,373,800	10.568	3.423	3.423	3.456	3.407	3.472	398,742	3.4453	0.48%
2005-11-30	0	10.45	10.40	10.45	10.45	10.45	35,000	365,750	10.450	3.407	3.391	3.407	3.407	3.407	107,354	3.4070	-0.48%
2005-11-29	0	10.50	10.45	10.50	10.40	10.60	104,000	1,089,100	10.472	3.423	3.407	3.423	3.391	3.456	318,993	3.4142	-0.94%
2005-11-28	0	10.60	10.50	10.60	10.60	10.60	112,000	1,187,200	10.600	3.456	3.423	3.456	3.456	3.456	343,531	3.4559	0.00%
2005-11-25	0	10.60	10.60	10.65	10.60	10.65	139,000	1,474,300	10.606	3.456	3.456	3.472	3.456	3.472	426,347	3.4580	0.00%
2005-11-24	0	10.60	10.55	10.65	10.50	10.60	20,000	210,700	10.535	3.456	3.440	3.472	3.423	3.456	61,345	3.4347	0.00%
2005-11-23	0	10.60	10.50	10.65	10.35	10.60	75,000	784,850	10.465	3.456	3.423	3.472	3.374	3.456	230,043	3.4118	1.44%
2005-11-22	0	10.45	10.40	10.50	10.10	10.50	71,000	731,850	10.308	3.407	3.391	3.423	3.293	3.423	217,774	3.3606	3.47%
2005-11-21	0	10.10	10.10	10.20	10.10	10.10	37,000	373,700	10.100	3.293	3.293	3.325	3.293	3.293	113,488	3.2929	-0.49%
2005-11-18	0	10.15	10.10	10.15	10.15	10.20	12,000	122,050	10.171	3.309	3.293	3.309	3.309	3.325	36,807	3.3160	0.50%
2005-11-17	0	10.10	10.10	10.40	10.00	10.10	13,000	130,950	10.073	3.293	3.293	3.391	3.260	3.293	39,874	3.2841	0.00%
2005-11-16	0	10.10	10.10	10.25	10.10	10.10	2,000	20,200	10.100	3.293	3.293	3.342	3.293	3.293	6,134	3.2929	0.00%
2005-11-15	0	10.10	10.05	10.20	10.00	10.10	19,000	190,550	10.029	3.293	3.277	3.325	3.260	3.293	58,278	3.2697	0.50%
2005-11-14	0	10.05	10.05	10.10	10.05	10.10	37,000	373,250	10.088	3.277	3.277	3.293	3.277	3.293	113,488	3.2889	-0.99%
2005-11-11	0	10.15	10.10	10.20	10.10	10.20	89,000	905,900	10.179	3.309	3.293	3.325	3.293	3.325	272,985	3.3185	1.00%
2005-11-10	0	10.05	10.05	10.10	10.05	10.10	35,000	352,950	10.084	3.277	3.277	3.293	3.277	3.293	107,354	3.2877	-1.47%
2005-11-09	0	10.20	10.10	10.20	-	-	0	0	-	3.325	3.293	3.325	-	-	0	-	0.00%
2005-11-08	0	10.20	10.00	10.20	10.20	10.25	96,000	980,050	10.209	3.325	3.260	3.325	3.325	3.342	294,455	3.3283	0.00%
2005-11-07	0	10.20	10.20	10.25	10.20	10.20	506,821	5,169,587	10.200	3.325	3.325	3.342	3.325	3.325	1,554,543	3.3255	0.00%
2005-11-04	0	10.20	10.20	10.25	10.20	10.40	77,000	785,950	10.207	3.325	3.325	3.342	3.325	3.391	236,178	3.3278	-0.97%
2005-11-03	0	10.30	10.25	10.30	10.30	10.30	10,000	103,000	10.300	3.358	3.342	3.358	3.358	3.358	30,672	3.3581	0.00%
2005-11-02	0	10.30	10.10	10.30	10.30	10.30	38,000	391,400	10.300	3.358	3.293	3.358	3.358	3.358	116,555	3.3581	0.00%
2005-11-01	0	10.30	10.20	10.30	10.30	10.30	55,000	560,276	10.187	3.358	3.325	3.358	3.358	3.358	168,698	3.3212	1.98%
2005-10-31	0	10.10	10.10	10.15	9.800	10.15	87,000	872,050	10.024	3.293	3.293	3.309	3.195	3.309	266,850	3.2679	3.59%
2005-10-28	0	9.750	9.750	9.850	9.750	9.900	39,000	383,050	9.8218	3.179	3.179	3.211	3.179	3.228	119,622	3.2022	-2.01%
2005-10-27	0	9.950	10.00	10.05	9.800	10.00	137,000	1,348,900	9.8460	3.244	3.260	3.277	3.195	3.260	420,212	3.2100	1.02%
2005-10-26	0	9.850	9.650	9.900	9.600	9.850	623,000	6,086,750	9.7701	3.211	3.146	3.228	3.130	3.211	1,910,892	3.1853	1.03%
2005-10-25	0	9.750	9.700	9.800	9.750	10.05	262,000	2,579,700	9.8462	3.179	3.162	3.195	3.179	3.277	803,618	3.2101	-1.02%
2005-10-24	0	9.850	9.800	9.900	9.800	10.20	376,000	3,738,450	9.9427	3.211	3.195	3.228	3.195	3.325	1,153,283	3.2416	-3.90%
2005-10-21	0	10.25	10.20	10.25	10.05	10.25	85,000	863,350	10.157	3.342	3.325	3.342	3.277	3.342	260,716	3.3115	0.49%
2005-10-20	0	10.20	10.15	10.25	10.15	10.30	64,000	653,600	10.213	3.325	3.309	3.342	3.309	3.358	196,304	3.3295	1.49%
2005-10-19	0	10.05	10.05	10.10	10.05	10.30	224,000	2,263,550	10.105	3.277	3.277	3.293	3.277	3.358	687,062	3.2945	-2.90%
2005-10-18	0	10.35	10.35	10.45	10.30	10.55	135,000	1,409,550	10.441	3.374	3.374	3.407	3.358	3.440	414,078	3.4041	-0.96%
2005-10-17	0	10.45	10.45	10.50	10.40	10.55	70,000	733,200	10.474	3.407	3.407	3.423	3.391	3.440	214,707	3.4149	-0.95%
2005-10-14	0	10.55	10.55	10.60	10.50	10.65	57,000	602,050	10.562	3.440	3.440	3.456	3.423	3.472	174,833	3.4436	-1.86%
2005-10-13	0	10.75	10.70	10.75	10.70	10.75	45,000	481,650	10.703	3.505	3.488	3.505	3.488	3.505	138,026	3.4896	0.47%
2005-10-12	0	10.70	10.65	10.70	10.70	11.00	149,000	1,609,500	10.802	3.488	3.472	3.488	3.488	3.586	457,019	3.5217	-2.28%
2005-10-10	0	10.95	10.90	10.95	10.95	11.00	11,220	122,948	10.958	3.570	3.554	3.570	3.570	3.586	34,414	3.5726	0.37%
2005-10-07	0	11.10	11.10	11.25	11.10	11.30	101,000	1,133,350	11.221	3.557	3.557	3.605	3.557	3.621	315,187	3.5958	-0.89%
2005-10-06	0	11.20	11.15	11.20	11.15	11.20	157,000	1,752,550	11.163	3.589	3.573	3.589	3.573	3.589	489,944	3.5770	0.45%
2005-10-05	0	11.15	11.10	11.30	11.10	11.40	78,000	876,250	11.234	3.573	3.557	3.621	3.557	3.653	243,411	3.5999	-1.76%
2005-10-04	0	11.35	11.35	11.40	11.35	11.35	9,000	102,150	11.350	3.637	3.637	3.653	3.637	3.637	28,086	3.6371	0.00%
2005-10-03	0	11.35	11.30	11.35	11.20	11.35	136,000	1,532,350	11.267	3.637	3.621	3.637	3.589	3.637	424,410	3.6105	1.34%
2005-09-30	0	11.20	11.15	11.20	11.20	11.25	87,000	976,250	11.221	3.589	3.573	3.589	3.589	3.605	271,497	3.5958	0.45%
2005-09-29	0	11.15	11.15	11.20	11.10	11.20	89,000	993,050	11.158	3.573	3.573	3.589	3.557	3.589	277,739	3.5755	0.00%
2005-09-28	0	11.15	11.10	11.15	11.10	11.15	98,000	1,088,700	11.109	3.573	3.557	3.573	3.557	3.573	305,825	3.5599	0.45%
2005-09-27	0	11.10	11.10	11.20	11.10	11.10	40,000	444,000	11.100	3.557	3.557	3.589	3.557	3.557	124,826	3.5569	-0.45%
2005-09-26	0	11.15	11.10	11.20	11.15	11.20	63,000	703,850	11.172	3.573	3.557	3.589	3.573	3.589	196,602	3.5801	0.00%
2005-09-23	0	11.15	11.10	11.15	11.10	11.15	41,000	456,150	11.126	3.573	3.557	3.573	3.557	3.573	127,947	3.5651	-0.45%
2005-09-22	0	11.20	11.15	11.20	11.10	11.20	12,000	133,900	11.158	3.589	3.573	3.589	3.557	3.589	37,448	3.5756	0.00%
2005-09-21	0	11.20	11.20	11.25	11.20	11.30	241,000	2,707,100	11.233	3.589	3.589	3.605	3.589	3.621	752,079	3.5995	-0.88%
2005-09-20	0	11.30	11.25	11.30	11.20	11.30	229,000	2,578,500	11.260	3.621	3.605	3.621	3.589	3.621	714,631	3.6082	0.89%
2005-09-16	0	11.20	11.20	11.25	11.20	11.35	385,000	4,333,150	11.255	3.589	3.589	3.605	3.589	3.637	1,201,454	3.6066	-1.75%
2005-09-15	0	11.40	11.35	11.40	10.90	11.45	522,000	5,887,700	11.279	3.653	3.637	3.653	3.493	3.669	1,628,984	3.6143	3.64%
2005-09-14	0	11.00	10.90	11.00	10.90	11.05	16,000	176,150	11.009	3.525	3.493	3.525	3.493	3.541	49,931	3.5279	0.92%
2005-09-13	0	10.90	10.85	11.00	10.90	11.00	264,000	2,892,100	10.955	3.493	3.477	3.525	3.493	3.525	823,854	3.5105	-1.80%
2005-09-12	0	11.10	11.00	11.10	11.00	11.15	132,000	1,459,350	11.056	3.557	3.525	3.557	3.525	3.573	411,927	3.5427	0.00%
2005-09-09	0	11.10	11.05	11.10	11.05	11.10	45,250	500,075	11.051	3.557	3.541	3.557	3.541	3.557	141,210	3.5414	0.45%
2005-09-08	0	11.05	11.05	11.10	11.05	11.10	26,000	288,450	11.094	3.541	3.541	3.557	3.541	3.557	81,137	3.5551	-0.90%
2005-09-07	0	11.15	11.10	11.15	11.15	11.15	35,000	390,250	11.150	3.573	3.557	3.573	3.573	3.573	109,223	3.5730	0.45%
2005-09-06	0	11.10	11.05	11.15	11.10	11.20	113,000	1,257,150	11.125	3.557	3.541	3.573	3.557	3.589	352,635	3.5650	-0.89%
2005-09-05	0	11.20	11.10	11.25	11.10	11.20	100,000	1,116,150	11.162	3.589	3.557	3.605	3.557	3.589	312,066	3.5766	0.00%
2005-09-02	0	11.20	11.10	11.20	11.05	11.20	103,000	1,143,000	11.097	3.589	3.557	3.589	3.541	3.589	321,428	3.5560	0.90%
2005-09-01	0	11.10	11.05	11.10	11.00	11.10	85,000	942,250	11.085	3.557	3.541	3.557	3.525	3.557	265,256	3.5522	0.45%
2005-08-31	0	11.05	11.00	11.05	10.95	11.05	120,000	1,319,250	10.994	3.541	3.525	3.541	3.509	3.541	374,479	3.5229	0.00%
2005-08-30	0	11.05	11.00	11.10	11.00	11.10	53,000	585,650	11.050	3.541	3.525	3.557	3.525	3.557	165,395	3.5409	0.45%
2005-08-29	0	11.00	11.00	11.05	10.95	11.05	13,000	143,050	11.004	3.525	3.525	3.541	3.509	3.541	40,569	3.5261	-0.90%
2005-08-26	0	11.10	11.00	11.15	10.95	11.10	50,000	551,050	11.021	3.557	3.525	3.573	3.509	3.557	156,033	3.5316	1.37%
2005-08-25	0	10.95	10.95	11.05	10.85	11.10	61,000	672,450	11.024	3.509	3.509	3.541	3.477	3.557	190,360	3.5325	-0.90%
2005-08-24	0	11.05	11.05	11.15	11.05	11.05	8,000	88,400	11.050	3.541	3.541	3.573	3.541	3.541	24,965	3.5409	-1.34%
2005-08-23	0	11.20	11.05	11.20	11.10	11.20	78,000	872,200	11.182	3.589	3.541	3.589	3.557	3.589	243,411	3.5832	0.90%
2005-08-22	0	11.10	11.05	11.15	11.10	11.20	28,000	312,150	11.148	3.557	3.541	3.573	3.557	3.589	87,378	3.5724	0.00%
2005-08-19	0	11.10	11.10	11.15	11.00	11.15	16,000	177,150	11.072	3.557	3.557	3.573	3.525	3.573	49,931	3.5479	-0.45%
2005-08-18	0	11.15	11.15	11.25	11.15	11.30	157,000	1,758,800	11.203	3.573	3.573	3.605	3.573	3.621	489,944	3.5898	-0.45%
2005-08-17	0	11.20	11.20	11.25	11.20	11.20	108,333	1,213,263	11.199	3.589	3.589	3.605	3.589	3.589	338,070	3.5888	-0.44%
2005-08-16	0	11.25	11.25	11.30	11.25	11.25	36,000	405,300	11.258	3.605	3.605	3.621	3.605	3.605	112,344	3.6077	0.00%
2005-08-15	0	11.25	11.20	11.30	11.20	11.30	89,000	999,050	11.225	3.605	3.589	3.621	3.589	3.621	277,739	3.5971	0.45%
2005-08-12	0	11.20	11.15	11.20	11.15	11.20	61,000	682,450	11.188	3.589	3.573	3.589	3.573	3.589	190,360	3.5850	0.45%
2005-08-11	0	11.15	11.10	11.20	11.15	11.15	99,000	1,103,850	11.150	3.573	3.557	3.589	3.573	3.573	308,945	3.5730	0.00%
2005-08-10	0	11.15	11.15	11.20	11.10	11.20	182,000	2,027,100	11.138	3.573	3.573	3.589	3.557	3.589	567,960	3.5691	0.90%
2005-08-09	0	11.05	11.05	11.15	11.05	11.10	147,000	1,627,350	11.070	3.541	3.541	3.573	3.541	3.557	458,737	3.5475	-0.45%
2005-08-08	0	11.10	11.05	11.20	11.05	11.10	50,000	553,600	11.072	3.557	3.541	3.589	3.541	3.557	156,033	3.5480	0.00%
2005-08-05	0	11.10	11.05	11.10	11.10	11.10	45,000	499,500	11.100	3.557	3.541	3.557	3.557	3.557	140,430	3.5569	-0.89%
2005-08-04	0	11.20	11.15	11.25	11.10	11.20	103,000	1,150,850	11.173	3.589	3.573	3.605	3.557	3.589	321,428	3.5804	0.00%
2005-08-03	0	11.20	11.05	11.25	11.05	11.20	302,000	3,363,450	11.137	3.589	3.541	3.605	3.541	3.589	942,439	3.5689	0.45%
2005-08-02	0	11.15	11.05	11.15	11.10	11.15	132,500	1,471,550	11.106	3.573	3.541	3.573	3.557	3.573	413,487	3.5589	0.45%
2005-08-01	0	11.10	11.05	11.10	11.00	11.10	50,000	554,000	11.080	3.557	3.541	3.557	3.525	3.557	156,033	3.5505	0.00%
2005-07-29	0	11.10	11.00	11.15	10.95	11.15	112,000	1,235,300	11.029	3.557	3.525	3.573	3.509	3.573	349,514	3.5343	0.91%
2005-07-28	0	11.00	10.95	11.05	11.00	11.05	140,000	1,543,300	11.024	3.525	3.509	3.541	3.525	3.541	436,892	3.5324	0.00%
2005-07-27	0	11.00	10.95	11.05	10.95	11.00	172,000	1,890,250	10.990	3.525	3.509	3.541	3.509	3.525	536,753	3.5216	-0.90%
2005-07-26	0	11.10	11.00	11.10	11.00	11.10	113,000	1,248,900	11.052	3.557	3.525	3.557	3.525	3.557	352,635	3.5416	-0.89%
2005-07-25	0	11.20	11.15	11.20	11.10	11.20	81,000	903,950	11.160	3.589	3.573	3.589	3.557	3.589	252,773	3.5761	0.00%
2005-07-22	0	11.20	11.10	11.20	10.95	11.20	391,000	4,306,750	11.015	3.589	3.557	3.589	3.509	3.589	1,220,178	3.5296	0.00%
2005-07-21	0	11.20	11.15	11.30	11.20	11.35	121,000	1,359,450	11.235	3.589	3.573	3.621	3.589	3.637	377,600	3.6002	-1.32%
2005-07-20	0	11.35	11.25	11.40	11.20	11.35	96,000	1,086,050	11.313	3.637	3.605	3.653	3.589	3.637	299,583	3.6252	0.44%
2005-07-19	0	11.30	11.20	11.30	11.10	11.30	186,000	2,087,700	11.224	3.621	3.589	3.621	3.557	3.621	580,443	3.5967	0.00%
2005-07-18	0	11.30	11.20	11.30	11.10	11.30	15,000	167,600	11.173	3.621	3.589	3.621	3.557	3.621	46,810	3.5804	0.89%
2005-07-15	0	11.20	11.20	11.25	11.05	11.25	165,000	1,835,900	11.127	3.589	3.589	3.605	3.541	3.605	514,909	3.5655	1.36%
2005-07-14	0	11.05	11.00	11.10	11.00	11.10	45,000	497,900	11.064	3.541	3.525	3.557	3.525	3.557	140,430	3.5455	0.45%
2005-07-13	0	11.00	11.00	11.10	11.00	11.00	49,000	539,000	11.000	3.525	3.525	3.557	3.525	3.525	152,912	3.5249	0.00%
2005-07-12	0	11.00	10.95	11.05	11.00	11.05	103,000	1,135,550	11.025	3.525	3.509	3.541	3.525	3.541	321,428	3.5328	0.00%
2005-07-11	0	11.00	10.95	11.00	10.90	11.05	160,000	1,749,500	10.934	3.525	3.509	3.525	3.493	3.541	499,306	3.5039	0.46%
2005-07-08	0	10.95	10.95	11.00	10.95	11.10	67,000	739,050	11.031	3.509	3.509	3.525	3.509	3.557	209,084	3.5347	-1.35%
2005-07-07	0	11.10	11.10	11.20	11.10	11.30	141,000	1,585,550	11.245	3.557	3.557	3.589	3.557	3.621	440,013	3.6034	-1.77%
2005-07-06	0	11.30	11.25	11.35	11.20	11.60	106,000	1,198,700	11.308	3.621	3.605	3.637	3.589	3.717	330,790	3.6237	2.26%
2005-07-05	0	11.05	11.05	11.10	11.00	11.05	39,000	430,700	11.044	3.541	3.541	3.557	3.525	3.541	121,706	3.5389	0.00%
2005-07-04	0	11.05	11.00	11.10	10.95	11.10	62,000	684,000	11.032	3.541	3.525	3.557	3.509	3.557	193,481	3.5352	-0.90%
2005-06-30	0	11.15	10.90	11.20	10.85	11.20	469,850	5,174,395	11.013	3.573	3.493	3.589	3.477	3.589	1,466,242	3.5290	2.29%
2005-06-29	0	10.90	10.80	10.90	10.80	10.90	142,000	1,539,680	10.843	3.493	3.461	3.493	3.461	3.493	443,134	3.4745	1.87%
2005-06-28	0	10.70	10.70	10.80	10.70	10.75	50,000	535,150	10.703	3.429	3.429	3.461	3.429	3.445	156,033	3.4297	-0.47%
2005-06-27	0	10.75	10.70	10.75	10.70	10.75	98,000	1,051,800	10.733	3.445	3.429	3.445	3.429	3.445	305,825	3.4392	-0.46%
2005-06-24	0	10.80	10.70	10.80	10.70	10.80	101,000	1,085,350	10.746	3.461	3.429	3.461	3.429	3.461	315,187	3.4435	0.93%
2005-06-23	0	10.70	10.70	10.75	10.70	10.75	82,000	878,800	10.717	3.429	3.429	3.445	3.429	3.445	255,894	3.4342	-0.47%
2005-06-22	0	10.75	10.70	10.75	10.60	10.75	100,000	1,069,800	10.698	3.445	3.429	3.445	3.397	3.445	312,066	3.4281	0.47%
2005-06-21	0	10.70	10.65	10.70	10.60	10.70	28,000	298,300	10.654	3.429	3.413	3.429	3.397	3.429	87,378	3.4139	0.47%
2005-06-20	0	10.65	10.65	10.70	10.65	10.70	17,000	181,200	10.659	3.413	3.413	3.429	3.413	3.429	53,051	3.4156	-0.47%
2005-06-17	0	10.70	10.65	10.70	10.70	10.70	6,000	64,200	10.700	3.429	3.413	3.429	3.429	3.429	18,724	3.4288	0.94%
2005-06-16	0	10.60	10.60	10.65	10.60	10.65	74,000	786,500	10.628	3.397	3.397	3.413	3.397	3.413	230,929	3.4058	-0.47%
2005-06-15	0	10.65	10.60	10.75	10.60	10.70	88,000	939,650	10.678	3.413	3.397	3.445	3.397	3.429	274,618	3.4217	-0.47%
2005-06-14	0	10.70	10.65	10.75	10.65	10.75	128,000	1,369,850	10.702	3.429	3.413	3.445	3.413	3.445	399,444	3.4294	0.47%
2005-06-13	0	10.65	10.65	10.75	10.60	10.65	46,000	487,850	10.605	3.413	3.413	3.445	3.397	3.413	143,550	3.3985	0.00%
2005-06-10	0	10.65	10.60	10.65	10.65	10.70	110,000	1,173,500	10.668	3.413	3.397	3.413	3.413	3.429	343,273	3.4186	0.00%
2005-06-09	0	10.65	10.65	10.70	10.65	10.70	71,000	757,150	10.664	3.413	3.413	3.429	3.413	3.429	221,567	3.4173	0.00%
2005-06-08	0	10.65	10.65	10.70	10.65	10.75	72,000	771,100	10.710	3.413	3.413	3.429	3.413	3.445	224,688	3.4319	-0.47%
2005-06-07	0	10.70	10.70	10.75	10.60	10.70	118,000	1,261,600	10.692	3.429	3.429	3.445	3.397	3.429	368,238	3.4260	0.00%
2005-06-06	0	10.70	10.65	10.70	10.55	10.70	200,000	2,124,650	10.623	3.429	3.413	3.429	3.381	3.429	624,132	3.4042	0.56%
2005-06-03	0	11.05	11.00	11.05	10.95	11.10	437,000	4,797,450	10.978	3.410	3.394	3.410	3.379	3.425	1,416,278	3.3874	0.45%
2005-06-02	0	11.00	10.95	11.00	10.95	11.05	87,000	956,700	10.997	3.394	3.379	3.394	3.379	3.410	281,959	3.3930	0.00%
2005-06-01	0	11.00	10.95	11.00	10.95	11.00	84,000	923,950	10.999	3.394	3.379	3.394	3.379	3.394	272,237	3.3939	0.00%
2005-05-31	0	11.00	10.95	11.00	10.90	11.00	73,000	802,400	10.992	3.394	3.379	3.394	3.363	3.394	236,586	3.3916	0.46%
2005-05-30	0	10.95	10.95	11.00	10.90	11.00	40,000	438,850	10.971	3.379	3.379	3.394	3.363	3.394	129,636	3.3852	0.00%
2005-05-27	0	10.95	10.90	10.95	10.80	11.00	51,000	557,450	10.930	3.379	3.363	3.379	3.332	3.394	165,286	3.3726	0.46%
2005-05-26	0	10.90	10.85	10.90	10.90	10.90	24,000	261,600	10.900	3.363	3.348	3.363	3.363	3.363	77,782	3.3633	0.46%
2005-05-25	0	10.85	10.80	10.85	10.85	10.95	72,000	782,200	10.864	3.348	3.332	3.348	3.348	3.379	233,346	3.3521	0.00%
2005-05-24	0	10.85	10.85	10.90	10.85	10.85	64,000	694,400	10.850	3.348	3.348	3.363	3.348	3.348	207,418	3.3478	0.93%
2005-05-23	0	10.75	10.70	10.75	10.75	10.75	3,000	32,250	10.750	3.317	3.302	3.317	3.317	3.317	9,723	3.3170	-0.46%
2005-05-20	0	10.80	10.80	10.90	10.80	10.90	38,000	413,850	10.891	3.332	3.332	3.363	3.332	3.363	123,155	3.3604	0.00%
2005-05-19	0	10.80	10.80	10.90	10.80	10.80	42,000	453,600	10.800	3.332	3.332	3.363	3.332	3.332	136,118	3.3324	0.00%
2005-05-18	0	10.80	10.80	10.85	10.80	10.85	39,000	422,450	10.832	3.332	3.332	3.348	3.332	3.348	126,396	3.3423	0.47%
2005-05-17	0	10.75	10.75	10.80	10.65	10.85	115,000	1,239,000	10.774	3.317	3.317	3.332	3.286	3.348	372,705	3.3243	-1.38%
2005-05-13	0	10.90	10.80	10.90	10.90	10.95	13,000	141,750	10.904	3.363	3.332	3.363	3.363	3.379	42,132	3.3644	0.00%
2005-05-12	0	10.90	10.85	11.00	10.90	10.90	11,000	119,900	10.900	3.363	3.348	3.394	3.363	3.363	35,650	3.3633	0.00%
2005-05-11	0	10.90	10.85	10.90	10.90	10.95	77,000	841,250	10.925	3.363	3.348	3.363	3.363	3.379	249,550	3.3711	-0.46%
2005-05-10	0	10.95	10.95	11.00	10.95	11.00	171,000	1,879,000	10.988	3.379	3.379	3.394	3.379	3.394	554,196	3.3905	-0.45%
2005-05-09	0	11.00	10.95	11.00	10.95	11.00	31,000	340,650	10.989	3.394	3.379	3.394	3.379	3.394	100,468	3.3906	0.46%
2005-05-06	0	10.95	10.95	11.00	10.95	11.00	74,000	813,250	10.990	3.379	3.379	3.394	3.379	3.394	239,827	3.3910	-0.45%
2005-05-05	0	11.00	10.95	11.05	10.90	11.05	169,000	1,855,600	10.980	3.394	3.379	3.410	3.363	3.410	547,714	3.3879	1.38%
2005-05-04	0	10.85	10.85	10.95	10.80	10.90	140,000	1,520,200	10.859	3.348	3.348	3.379	3.332	3.363	453,728	3.3505	0.46%
2005-05-03	0	10.80	10.75	10.80	10.80	10.80	56,000	604,800	10.800	3.332	3.317	3.332	3.332	3.332	181,491	3.3324	0.47%
2005-04-29	0	10.75	10.70	10.75	10.70	10.75	93,000	996,800	10.718	3.317	3.302	3.317	3.302	3.317	301,405	3.3072	0.94%
2005-04-28	0	10.65	10.65	10.70	10.65	10.80	68,000	728,100	10.707	3.286	3.286	3.302	3.286	3.332	220,382	3.3038	-0.93%
2005-04-27	0	10.75	10.70	10.75	10.70	10.75	25,000	268,250	10.730	3.317	3.302	3.317	3.302	3.317	81,023	3.3108	1.42%
2005-04-26	0	10.60	10.60	10.70	10.60	10.75	104,000	1,112,200	10.694	3.271	3.271	3.302	3.271	3.317	337,055	3.2998	0.00%
2005-04-25	0	10.60	10.60	10.65	10.60	10.75	110,000	1,171,350	10.649	3.271	3.271	3.286	3.271	3.317	356,500	3.2857	-1.40%
2005-04-22	0	10.75	10.70	10.75	10.75	10.75	195,000	2,096,250	10.750	3.317	3.302	3.317	3.317	3.317	631,978	3.3170	0.47%
2005-04-21	0	10.70	10.65	10.75	10.60	10.70	49,000	522,550	10.664	3.302	3.286	3.317	3.271	3.302	158,805	3.2905	0.00%
2005-04-20	0	10.70	10.60	10.65	10.60	10.80	239,000	2,549,200	10.666	3.302	3.271	3.286	3.271	3.332	774,578	3.2911	0.94%
2005-04-19	0	10.60	10.55	10.60	10.60	10.60	28,400	300,960	10.597	3.271	3.255	3.271	3.271	3.271	92,042	3.2698	1.44%
2005-04-18	0	10.45	10.40	10.50	10.45	10.55	80,000	837,150	10.464	3.224	3.209	3.240	3.224	3.255	259,273	3.2288	-0.95%
2005-04-15	0	10.55	10.50	10.55	10.50	10.55	51,000	536,500	10.520	3.255	3.240	3.255	3.240	3.255	165,286	3.2459	0.00%
2005-04-14	0	10.55	10.50	10.60	10.55	10.65	167,000	1,767,450	10.584	3.255	3.240	3.271	3.255	3.286	541,232	3.2656	-0.47%
2005-04-13	0	10.60	10.60	10.65	10.55	10.65	229,000	2,426,950	10.598	3.271	3.271	3.286	3.255	3.286	742,169	3.2701	1.44%
2005-04-12	0	10.45	10.45	10.55	10.40	10.60	210,000	2,213,600	10.541	3.224	3.224	3.255	3.209	3.271	680,591	3.2525	-1.42%
2005-04-11	0	10.60	10.55	10.60	10.55	10.60	76,000	804,150	10.581	3.271	3.255	3.271	3.255	3.271	246,309	3.2648	0.00%
2005-04-08	0	10.60	10.60	10.65	10.60	10.70	19,000	202,400	10.653	3.271	3.271	3.286	3.271	3.302	61,577	3.2869	0.00%
2005-04-07	0	10.60	10.55	10.65	10.60	10.60	12,000	127,200	10.600	3.271	3.255	3.286	3.271	3.271	38,891	3.2707	0.95%
2005-04-06	0	10.50	10.50	10.55	10.40	10.65	40,000	423,500	10.588	3.240	3.240	3.255	3.209	3.286	129,636	3.2668	-0.94%
2005-04-04	0	10.60	10.60	10.70	10.60	10.70	35,000	373,700	10.677	3.271	3.271	3.302	3.271	3.302	113,432	3.2945	-0.93%
2005-04-01	0	10.70	10.60	10.75	10.70	10.80	30,000	323,000	10.767	3.302	3.271	3.317	3.302	3.332	97,227	3.3221	0.47%
2005-03-31	0	10.65	10.60	10.65	10.55	10.70	66,000	700,950	10.620	3.286	3.271	3.286	3.255	3.302	213,900	3.2770	1.43%
2005-03-30	0	10.50	10.40	10.70	10.50	10.50	5,000	52,500	10.500	3.240	3.209	3.302	3.240	3.240	16,205	3.2398	0.00%
2005-03-29	0	10.50	10.45	10.50	-	-	0	0	-	3.240	3.224	3.240	-	-	0	-	0.00%
2005-03-24	0	10.50	10.45	10.50	10.50	10.60	85,000	895,200	10.532	3.240	3.224	3.240	3.240	3.271	275,477	3.2496	-0.94%
2005-03-23	0	10.60	10.55	10.60	10.60	10.65	150,000	1,594,600	10.631	3.271	3.255	3.271	3.271	3.286	486,137	3.2801	-0.47%
2005-03-22	0	10.65	10.65	10.70	10.65	10.75	46,000	491,400	10.683	3.286	3.286	3.302	3.286	3.317	149,082	3.2962	-0.93%
2005-03-21	0	10.75	10.70	10.80	10.50	10.85	141,000	1,517,200	10.760	3.317	3.302	3.332	3.240	3.348	456,968	3.3201	-0.92%
2005-03-18	0	10.85	10.85	10.90	10.85	10.90	190,000	2,067,800	10.883	3.348	3.348	3.363	3.348	3.363	615,773	3.3581	0.46%
2005-03-17	0	10.80	10.75	10.85	10.75	10.80	124,000	1,337,400	10.785	3.332	3.317	3.348	3.317	3.332	401,873	3.3279	-0.46%
2005-03-16	0	10.85	10.85	10.90	10.70	10.90	160,000	1,735,450	10.847	3.348	3.348	3.363	3.302	3.363	518,546	3.3468	0.00%
2005-03-15	0	10.85	10.80	10.90	10.85	11.00	132,000	1,437,150	10.888	3.348	3.332	3.363	3.348	3.394	427,800	3.3594	-2.25%
2005-03-14	0	11.10	11.00	11.10	11.05	11.15	127,000	1,408,400	11.090	3.425	3.394	3.425	3.410	3.440	411,596	3.4218	0.00%
2005-03-11	0	11.10	11.05	11.10	11.00	11.10	126,000	1,390,550	11.036	3.425	3.410	3.425	3.394	3.425	408,355	3.4052	0.45%
2005-03-10	0	11.05	11.05	11.15	11.05	11.10	229,000	2,538,400	11.085	3.410	3.410	3.440	3.410	3.425	742,169	3.4202	-0.90%
2005-03-09	0	11.15	11.10	11.20	11.05	11.15	248,000	2,756,000	11.113	3.440	3.425	3.456	3.410	3.440	803,746	3.4289	0.90%
2005-03-08	0	11.05	10.95	11.05	10.95	11.05	122,000	1,341,700	10.998	3.410	3.379	3.410	3.379	3.410	395,391	3.3933	0.91%
2005-03-07	0	10.95	10.95	11.00	10.95	11.00	219,500	2,414,375	10.999	3.379	3.379	3.394	3.379	3.394	711,380	3.3939	-0.45%
2005-03-04	0	11.00	10.95	11.00	10.95	11.05	289,000	3,182,300	11.011	3.394	3.379	3.394	3.379	3.410	936,623	3.3976	0.00%
2005-03-03	0	11.00	10.95	11.10	10.80	11.05	236,000	2,578,150	10.924	3.394	3.379	3.425	3.332	3.410	764,855	3.3708	1.85%
2005-03-02	0	10.80	10.80	10.85	10.80	10.90	166,000	1,797,350	10.827	3.332	3.332	3.348	3.332	3.363	537,991	3.3409	0.00%
2005-03-01	0	10.80	10.70	10.80	10.65	10.85	161,000	1,732,800	10.763	3.332	3.302	3.332	3.286	3.348	521,787	3.3209	0.47%
2005-02-28	0	10.75	10.70	10.75	10.70	10.80	135,100	1,452,450	10.751	3.317	3.302	3.317	3.302	3.332	437,847	3.3173	0.47%
2005-02-25	0	10.70	10.70	10.75	10.70	10.75	164,761	1,767,619	10.728	3.302	3.302	3.317	3.302	3.317	533,976	3.3103	0.00%
2005-02-24	0	10.70	10.65	10.70	10.60	10.70	168,000	1,791,900	10.666	3.302	3.286	3.302	3.271	3.302	544,473	3.2911	0.47%
2005-02-23	0	10.65	10.60	10.65	10.45	10.65	109,000	1,150,150	10.552	3.286	3.271	3.286	3.224	3.286	353,259	3.2558	1.91%
2005-02-22	0	10.45	10.45	10.50	10.45	10.60	120,310	1,260,950	10.481	3.224	3.224	3.240	3.224	3.271	389,914	3.2339	-0.48%
2005-02-21	0	10.50	10.45	10.55	10.50	10.60	39,000	409,950	10.512	3.240	3.224	3.255	3.240	3.271	126,396	3.2434	-0.47%
2005-02-18	0	10.55	10.45	10.55	10.45	10.55	18,000	189,000	10.500	3.255	3.224	3.255	3.224	3.255	58,336	3.2398	0.48%
2005-02-17	0	10.50	10.50	10.55	10.45	10.50	152,000	1,589,550	10.458	3.240	3.240	3.255	3.224	3.240	492,618	3.2267	-0.47%
2005-02-16	0	10.55	10.50	10.55	10.40	10.55	251,000	2,632,600	10.488	3.255	3.240	3.255	3.209	3.255	813,469	3.2363	1.93%
2005-02-15	0	10.35	10.30	10.40	10.30	10.40	48,000	496,800	10.350	3.194	3.178	3.209	3.178	3.209	155,564	3.1935	0.00%
2005-02-14	0	10.35	10.30	10.40	10.30	10.45	40,000	413,550	10.339	3.194	3.178	3.209	3.178	3.224	129,636	3.1901	-0.48%
2005-02-08	0	10.40	10.40	10.45	10.40	10.40	129,000	1,341,600	10.400	3.209	3.209	3.224	3.209	3.209	418,077	3.2090	0.97%
2005-02-07	0	10.30	10.25	10.50	10.20	10.30	61,000	626,250	10.266	3.178	3.163	3.240	3.147	3.178	197,696	3.1677	0.98%
2005-02-04	0	10.20	10.20	10.25	10.15	10.20	41,000	417,800	10.190	3.147	3.147	3.163	3.132	3.147	132,877	3.1443	0.49%
2005-02-03	0	10.15	10.15	10.25	10.10	10.25	143,500	1,455,750	10.145	3.132	3.132	3.163	3.116	3.163	465,071	3.1302	-0.98%
2005-02-02	0	10.25	10.20	10.30	10.25	10.25	29,000	297,250	10.250	3.163	3.147	3.178	3.163	3.163	93,986	3.1627	-0.49%
2005-02-01	0	10.30	10.25	10.30	10.15	10.35	71,000	731,150	10.298	3.178	3.163	3.178	3.132	3.194	230,105	3.1775	0.00%
2005-01-31	0	10.30	10.20	10.30	10.30	10.30	23,000	236,900	10.300	3.178	3.147	3.178	3.178	3.178	74,541	3.1781	0.98%
2005-01-28	0	10.20	10.20	10.35	10.20	10.30	70,000	720,300	10.290	3.147	3.147	3.194	3.147	3.178	226,864	3.1750	-0.49%
2005-01-27	0	10.25	10.20	10.30	10.15	10.30	123,000	1,257,700	10.225	3.163	3.147	3.178	3.132	3.178	398,632	3.1550	0.00%
2005-01-26	0	10.25	10.20	10.30	10.25	10.30	233,800	2,400,180	10.266	3.163	3.147	3.178	3.163	3.178	757,725	3.1676	0.00%
2005-01-25	0	10.25	10.10	10.30	10.20	10.30	120,000	1,227,450	10.229	3.163	3.116	3.178	3.147	3.178	388,909	3.1561	0.00%
2005-01-24	0	10.25	10.10	10.25	10.25	10.25	7,000	71,750	10.250	3.163	3.116	3.163	3.163	3.163	22,686	3.1627	-0.49%
2005-01-21	0	10.30	10.25	10.30	10.25	10.30	44,000	451,650	10.265	3.178	3.163	3.178	3.163	3.178	142,600	3.1672	0.00%
2005-01-20	0	10.30	10.25	10.35	10.25	10.30	92,500	951,925	10.291	3.178	3.163	3.194	3.163	3.178	299,784	3.1754	0.00%
2005-01-19	0	10.30	10.30	10.40	10.30	10.50	76,000	792,800	10.432	3.178	3.178	3.209	3.178	3.240	246,309	3.2187	-0.96%
2005-01-18	0	10.40	10.35	10.40	10.15	10.45	317,000	3,292,350	10.386	3.209	3.194	3.209	3.132	3.224	1,027,369	3.2046	1.96%
2005-01-17	0	10.20	10.15	10.25	10.15	10.20	103,000	1,046,450	10.160	3.147	3.132	3.163	3.132	3.147	333,814	3.1348	0.49%
2005-01-14	0	10.15	10.05	10.15	10.00	10.15	112,000	1,128,700	10.078	3.132	3.101	3.132	3.086	3.132	362,982	3.1095	0.50%
2005-01-13	0	10.10	10.05	10.10	10.05	10.15	59,000	596,700	10.114	3.116	3.101	3.116	3.101	3.132	191,214	3.1206	-0.49%
2005-01-12	0	10.15	10.00	10.15	10.00	10.15	295,042	2,967,224	10.057	3.132	3.086	3.132	3.086	3.132	956,205	3.1031	1.00%
2005-01-11	0	10.05	10.00	10.10	10.05	10.20	126,000	1,270,700	10.085	3.101	3.086	3.116	3.101	3.147	408,355	3.1118	-0.99%
2005-01-10	0	10.15	10.05	10.15	10.00	10.15	158,000	1,587,900	10.050	3.132	3.101	3.132	3.086	3.132	512,064	3.1010	0.50%
2005-01-07	0	10.10	10.10	10.20	9.850	10.30	263,000	2,632,400	10.009	3.116	3.116	3.147	3.039	3.178	852,360	3.0884	0.50%
2005-01-06	0	10.05	10.00	10.10	10.00	10.15	137,000	1,377,700	10.056	3.101	3.086	3.116	3.086	3.132	444,005	3.1029	-0.99%
2005-01-05	0	10.15	10.10	10.15	10.00	10.30	399,000	4,057,200	10.168	3.132	3.116	3.132	3.086	3.178	1,293,123	3.1375	-1.93%
2005-01-04	0	10.35	10.30	10.35	10.20	10.35	304,000	3,125,250	10.280	3.194	3.178	3.194	3.147	3.194	985,237	3.1721	1.47%
2005-01-03	0	10.20	10.15	10.25	10.15	10.30	76,000	774,500	10.191	3.147	3.132	3.163	3.132	3.178	246,309	3.1444	-0.49%
2004-12-31	0	10.25	10.25	10.30	10.25	10.30	57,000	584,800	10.260	3.163	3.163	3.178	3.163	3.178	184,732	3.1657	-0.49%
2004-12-30	0	10.30	10.20	10.30	10.10	10.30	156,000	1,597,600	10.241	3.178	3.147	3.178	3.116	3.178	505,582	3.1599	1.98%
2004-12-29	0	10.10	10.10	10.15	10.00	10.15	63,120	634,526	10.053	3.116	3.116	3.132	3.086	3.132	204,566	3.1018	1.51%
2004-12-28	0	9.950	9.900	9.950	9.900	9.950	38,000	376,300	9.9026	3.070	3.055	3.070	3.055	3.070	123,155	3.0555	1.02%
2004-12-24	0	9.850	9.850	9.950	9.750	9.900	96,000	941,950	9.8120	3.039	3.039	3.070	3.008	3.055	311,127	3.0275	0.51%
2004-12-23	0	9.800	9.800	10.00	9.800	9.950	159,000	1,571,600	9.8843	3.024	3.024	3.086	3.024	3.070	515,305	3.0498	-2.00%
2004-12-22	0	10.00	10.00	10.20	9.950	10.20	194,120	1,945,726	10.023	3.086	3.086	3.147	3.070	3.147	629,126	3.0927	-2.44%
2004-12-21	0	10.25	10.20	10.25	10.10	10.25	264,000	2,688,900	10.185	3.163	3.147	3.163	3.116	3.163	855,600	3.1427	1.99%
2004-12-20	0	10.05	10.00	10.10	9.900	10.05	136,000	1,357,100	9.9787	3.101	3.086	3.116	3.055	3.101	440,764	3.0790	1.52%
2004-12-17	0	9.900	9.850	9.950	9.650	9.950	512,000	5,029,000	9.8223	3.055	3.039	3.070	2.978	3.070	1,659,346	3.0307	3.12%
2004-12-16	0	9.600	9.600	9.650	9.550	9.600	169,000	1,621,250	9.5932	2.962	2.962	2.978	2.947	2.962	547,714	2.9600	0.00%
2004-12-15	0	9.600	9.550	9.600	9.500	9.600	177,000	1,692,550	9.5624	2.962	2.947	2.962	2.931	2.962	573,641	2.9505	1.05%
2004-12-14	0	9.500	9.450	9.500	9.450	9.500	86,000	816,650	9.4959	2.931	2.916	2.931	2.916	2.931	278,718	2.9300	1.06%
2004-12-13	0	9.400	9.300	9.400	9.400	9.400	48,000	451,200	9.4000	2.900	2.870	2.900	2.900	2.900	155,564	2.9004	0.53%
2004-12-10	0	9.350	9.350	9.400	9.350	9.450	115,000	1,080,900	9.3991	2.885	2.885	2.900	2.885	2.916	372,705	2.9002	0.00%
2004-12-09	0	9.350	9.300	9.350	9.300	9.350	142,000	1,322,350	9.3123	2.885	2.870	2.885	2.870	2.885	460,209	2.8734	-0.53%
2004-12-08	0	9.400	9.350	9.400	9.350	9.500	190,000	1,788,300	9.4121	2.900	2.885	2.900	2.885	2.931	615,773	2.9042	-1.57%
2004-12-07	0	9.550	9.450	9.550	9.400	9.550	156,000	1,477,750	9.4728	2.947	2.916	2.947	2.900	2.947	505,582	2.9229	1.06%
2004-12-06	0	9.450	9.450	9.500	9.400	9.500	155,000	1,464,550	9.4487	2.916	2.916	2.931	2.900	2.931	502,341	2.9154	0.00%
2004-12-03	0	9.450	9.450	9.500	9.400	9.500	153,000	1,444,400	9.4405	2.916	2.916	2.931	2.900	2.931	495,859	2.9129	0.53%
2004-12-02	0	9.400	9.400	9.500	9.350	9.500	228,800	2,154,470	9.4164	2.900	2.900	2.931	2.885	2.931	741,520	2.9055	0.53%
2004-12-01	0	9.350	9.350	9.400	9.250	9.350	141,000	1,313,500	9.3156	2.885	2.885	2.900	2.854	2.885	456,968	2.8744	0.54%
2004-11-30	0	9.300	9.250	9.300	9.200	9.350	143,300	1,327,450	9.2634	2.870	2.854	2.870	2.839	2.885	464,423	2.8583	1.09%
2004-11-29	0	9.200	9.200	9.300	9.150	9.350	695,000	6,407,950	9.2201	2.839	2.839	2.870	2.823	2.885	2,252,433	2.8449	0.00%
2004-11-26	0	9.200	9.150	9.200	9.200	9.250	194,000	1,788,550	9.2193	2.839	2.823	2.839	2.839	2.854	628,737	2.8447	-0.54%
2004-11-25	0	9.250	9.200	9.300	9.100	9.300	696,200	6,413,260	9.2118	2.854	2.839	2.870	2.808	2.870	2,256,322	2.8424	-1.07%
2004-11-24	0	9.350	9.250	9.350	9.200	9.350	446,000	4,144,700	9.2930	2.885	2.854	2.885	2.839	2.885	1,445,446	2.8674	2.19%
2004-11-23	0	9.150	9.100	9.200	8.900	9.150	301,200	2,733,890	9.0767	2.823	2.808	2.839	2.746	2.823	976,162	2.8007	2.81%
2004-11-22	0	8.900	8.850	8.950	8.900	8.900	22,000	195,800	8.9000	2.746	2.731	2.762	2.746	2.746	71,300	2.7461	0.00%
2004-11-19	0	8.900	8.900	9.000	8.800	9.000	102,500	911,100	8.8888	2.746	2.746	2.777	2.715	2.777	332,193	2.7427	0.56%
2004-11-18	0	8.850	8.850	8.900	8.850	8.900	42,000	373,700	8.8976	2.731	2.731	2.746	2.731	2.746	136,118	2.7454	0.00%
2004-11-17	0	8.850	8.800	8.850	8.800	8.850	15,000	132,500	8.8333	2.731	2.715	2.731	2.715	2.731	48,614	2.7256	0.00%
2004-11-16	0	8.850	8.800	8.900	8.850	8.900	117,000	1,036,750	8.8611	2.731	2.715	2.746	2.731	2.746	379,187	2.7341	-1.67%
2004-11-15	0	9.000	8.900	9.000	8.900	9.000	60,000	536,450	8.9408	2.777	2.746	2.777	2.746	2.777	194,455	2.7587	1.69%
2004-11-12	0	8.850	8.850	8.950	8.850	8.950	689,000	6,101,350	8.8554	2.731	2.731	2.762	2.731	2.762	2,232,987	2.7324	-0.56%
2004-11-11	0	8.900	8.850	8.900	8.850	8.900	271,000	2,400,900	8.8594	2.746	2.731	2.746	2.731	2.746	878,287	2.7336	0.56%
2004-11-10	0	8.850	8.850	8.900	8.850	8.850	420,000	3,717,000	8.8500	2.731	2.731	2.746	2.731	2.731	1,361,183	2.7307	0.57%
2004-11-09	0	8.800	8.800	8.850	8.800	8.800	69,000	607,200	8.8000	2.715	2.715	2.731	2.715	2.715	223,623	2.7153	0.00%
2004-11-08	0	8.800	8.800	8.900	8.800	8.900	138,000	1,218,150	8.8272	2.715	2.715	2.746	2.715	2.746	447,246	2.7237	0.00%
2004-11-05	0	8.800	8.800	8.850	8.800	8.850	76,000	669,900	8.8145	2.715	2.715	2.731	2.715	2.731	246,309	2.7198	0.00%
2004-11-04	0	8.800	8.750	8.850	8.750	8.850	47,000	412,900	8.7851	2.715	2.700	2.731	2.700	2.731	152,323	2.7107	1.15%
2004-11-03	0	8.700	8.700	8.800	8.700	8.900	82,000	720,900	8.7915	2.684	2.684	2.715	2.684	2.746	265,755	2.7127	-1.14%
2004-11-02	0	8.800	8.800	8.850	8.700	8.850	54,000	474,650	8.7898	2.715	2.715	2.731	2.684	2.731	175,009	2.7121	-0.56%
2004-11-01	0	8.850	8.800	8.850	8.600	8.850	257,000	2,257,500	8.7840	2.731	2.715	2.731	2.654	2.731	832,914	2.7104	2.91%
2004-10-29	0	8.600	8.600	8.700	8.600	8.650	83,000	714,750	8.6114	2.654	2.654	2.684	2.654	2.669	268,996	2.6571	-1.15%
2004-10-28	0	8.700	8.650	8.750	8.600	8.700	109,000	943,850	8.6592	2.684	2.669	2.700	2.654	2.684	353,259	2.6718	2.35%
2004-10-27	0	8.500	8.450	8.550	8.450	8.500	12,000	101,900	8.4917	2.623	2.607	2.638	2.607	2.623	38,891	2.6201	0.00%
2004-10-26	0	8.500	8.450	8.500	8.500	8.500	31,000	263,500	8.5000	2.623	2.607	2.623	2.623	2.623	100,468	2.6227	0.59%
2004-10-25	0	8.450	8.450	8.500	8.400	8.550	51,000	433,250	8.4951	2.607	2.607	2.623	2.592	2.638	165,286	2.6212	-1.74%
2004-10-21	0	8.600	8.550	8.650	8.600	8.700	60,000	518,500	8.6417	2.654	2.638	2.669	2.654	2.684	194,455	2.6664	-0.58%
2004-10-20	0	8.650	8.500	8.650	8.500	8.650	136,000	1,167,400	8.5838	2.669	2.623	2.669	2.623	2.669	440,764	2.6486	1.76%
2004-10-19	0	8.500	8.400	8.550	8.400	8.500	97,000	824,350	8.4985	2.623	2.592	2.638	2.592	2.623	314,368	2.6222	0.59%
2004-10-18	0	8.450	8.400	8.450	-	-	0	0	-	2.607	2.592	2.607	-	-	0	-	0.00%
2004-10-15	0	8.450	8.450	8.500	8.450	8.450	15,000	126,750	8.4500	2.607	2.607	2.623	2.607	2.607	48,614	2.6073	0.00%
2004-10-14	0	8.450	8.450	8.500	8.450	8.450	18,000	152,100	8.4500	2.607	2.607	2.623	2.607	2.607	58,336	2.6073	-0.59%
2004-10-13	0	8.500	8.500	8.550	8.500	8.500	65,000	552,500	8.5000	2.623	2.623	2.638	2.623	2.623	210,659	2.6227	0.00%
2004-10-12	0	8.500	8.500	8.550	8.450	8.550	57,000	484,100	8.4930	2.623	2.623	2.638	2.607	2.638	184,732	2.6206	0.00%
2004-10-11	0	8.500	8.500	8.550	8.500	8.550	70,000	596,750	8.5250	2.623	2.623	2.638	2.623	2.638	226,864	2.6304	-0.70%
2004-10-08	0	8.700	8.650	8.700	8.700	8.800	163,800	1,427,860	8.7171	2.641	2.626	2.641	2.641	2.672	539,543	2.6464	-0.57%
2004-10-07	0	8.750	8.700	8.850	8.750	8.850	101,000	887,200	8.7842	2.656	2.641	2.687	2.656	2.687	332,686	2.6668	0.00%
2004-10-06	0	8.750	8.750	8.800	8.700	8.750	147,800	1,291,810	8.7403	2.656	2.656	2.672	2.641	2.656	486,841	2.6535	0.00%
2004-10-05	0	8.750	8.650	8.750	8.600	8.750	212,000	1,843,100	8.6939	2.656	2.626	2.656	2.611	2.656	698,310	2.6394	1.74%
2004-10-04	0	8.600	8.550	8.650	8.500	8.600	71,000	605,800	8.5324	2.611	2.596	2.626	2.581	2.611	233,868	2.5903	1.78%
2004-09-30	0	8.450	8.450	8.550	8.400	8.550	39,000	329,900	8.4590	2.565	2.565	2.596	2.550	2.596	128,463	2.5681	0.00%
2004-09-28	0	8.450	8.400	8.450	8.400	8.450	189,000	1,588,050	8.4024	2.565	2.550	2.565	2.550	2.565	622,550	2.5509	0.00%
2004-09-27	0	8.450	8.400	8.500	8.400	8.450	55,000	464,500	8.4455	2.565	2.550	2.581	2.550	2.565	181,165	2.5640	0.00%
2004-09-24	0	8.450	8.450	8.500	8.400	8.500	203,000	1,716,550	8.4559	2.565	2.565	2.581	2.550	2.581	668,665	2.5671	-0.59%
2004-09-23	0	8.500	8.450	8.500	8.400	8.500	405,600	3,433,120	8.4643	2.581	2.565	2.581	2.550	2.581	1,336,012	2.5697	0.00%
2004-09-22	0	8.500	8.450	8.550	8.500	8.550	236,000	2,011,200	8.5220	2.581	2.565	2.596	2.581	2.596	777,364	2.5872	-0.58%
2004-09-21	0	8.550	8.550	8.600	8.450	8.600	139,000	1,188,900	8.5532	2.596	2.596	2.611	2.565	2.611	457,854	2.5967	0.59%
2004-09-20	0	8.500	8.450	8.500	8.400	8.600	503,000	4,255,700	8.4606	2.581	2.565	2.581	2.550	2.611	1,656,840	2.5686	-3.41%
2004-09-17	0	8.800	8.700	8.800	8.600	8.800	93,000	813,100	8.7430	2.672	2.641	2.672	2.611	2.672	306,334	2.6543	0.57%
2004-09-16	0	8.750	8.750	8.800	8.650	8.800	72,000	628,400	8.7278	2.656	2.656	2.672	2.626	2.672	237,162	2.6497	0.57%
2004-09-15	0	8.700	8.700	8.750	8.600	8.750	172,000	1,486,100	8.6401	2.641	2.641	2.656	2.611	2.656	566,554	2.6231	0.58%
2004-09-14	0	8.650	8.650	8.700	8.650	8.700	158,000	1,370,050	8.6712	2.626	2.626	2.641	2.626	2.641	520,439	2.6325	0.00%
2004-09-13	0	8.650	8.650	8.700	8.550	8.650	101,000	866,650	8.5807	2.626	2.626	2.641	2.596	2.626	332,686	2.6050	0.00%
2004-09-10	0	8.650	8.600	8.650	8.600	8.650	107,000	923,150	8.6276	2.626	2.611	2.626	2.611	2.626	352,449	2.6192	0.58%
2004-09-09	0	8.600	8.550	8.600	8.600	8.700	50,000	432,500	8.6500	2.611	2.596	2.611	2.611	2.641	164,696	2.6261	-1.71%
2004-09-08	0	8.750	8.650	8.750	8.750	8.800	72,000	631,800	8.7750	2.656	2.626	2.656	2.656	2.672	237,162	2.6640	-0.57%
2004-09-07	0	8.800	8.750	8.800	8.750	8.800	30,000	263,950	8.7983	2.672	2.656	2.672	2.656	2.672	98,817	2.6711	0.57%
2004-09-06	0	8.750	8.700	8.800	8.650	8.750	102,000	889,950	8.7250	2.656	2.641	2.672	2.626	2.656	335,979	2.6488	1.74%
2004-09-03	0	8.600	8.600	8.700	8.600	8.700	47,000	407,900	8.6787	2.611	2.611	2.641	2.611	2.641	154,814	2.6348	-1.71%
2004-09-02	0	8.750	8.700	8.750	8.650	8.800	154,000	1,342,900	8.7201	2.656	2.641	2.656	2.626	2.672	507,263	2.6473	1.74%
2004-09-01	0	8.600	8.600	8.650	8.500	8.650	227,000	1,952,750	8.6024	2.611	2.611	2.626	2.581	2.626	747,719	2.6116	1.18%
2004-08-31	0	8.500	8.400	8.550	8.450	8.550	90,000	764,850	8.4983	2.581	2.550	2.596	2.565	2.596	296,452	2.5800	1.19%
2004-08-30	0	8.400	8.400	8.450	8.350	8.400	70,000	587,950	8.3993	2.550	2.550	2.565	2.535	2.550	230,574	2.5499	-0.59%
2004-08-27	0	8.450	8.450	8.500	8.450	8.450	19,000	160,550	8.4500	2.565	2.565	2.581	2.565	2.565	62,584	2.5653	-0.59%
2004-08-26	0	8.500	8.500	8.600	8.400	8.500	127,000	1,068,550	8.4138	2.581	2.581	2.611	2.550	2.581	418,327	2.5543	0.59%
2004-08-25	0	8.450	8.450	8.550	8.450	8.500	97,000	822,550	8.4799	2.565	2.565	2.596	2.565	2.581	319,510	2.5744	0.60%
2004-08-24	0	8.400	8.400	8.450	8.300	8.450	27,000	226,050	8.3722	2.550	2.550	2.565	2.520	2.565	88,936	2.5417	0.60%
2004-08-23	0	8.350	8.300	8.400	-	-	0	0	-	2.535	2.520	2.550	-	-	0	-	0.00%
2004-08-20	0	8.350	8.250	8.400	8.250	8.350	52,000	432,300	8.3135	2.535	2.505	2.550	2.505	2.535	171,284	2.5239	0.60%
2004-08-19	0	8.300	8.300	8.400	8.200	8.300	52,525	433,848	8.2598	2.520	2.520	2.550	2.489	2.520	173,013	2.5076	1.22%
2004-08-18	0	8.200	8.200	8.300	8.200	8.250	53,000	436,250	8.2311	2.489	2.489	2.520	2.489	2.505	174,578	2.4989	-1.20%
2004-08-17	0	8.300	8.300	8.350	8.250	8.300	81,000	669,600	8.2667	2.520	2.520	2.535	2.505	2.520	266,807	2.5097	0.00%
2004-08-16	0	8.300	8.300	8.350	8.250	8.350	243,000	2,028,100	8.3461	2.520	2.520	2.535	2.505	2.535	800,422	2.5338	-1.19%
2004-08-13	0	8.400	8.350	8.450	8.350	8.400	335,000	2,800,350	8.3593	2.550	2.535	2.565	2.535	2.550	1,103,462	2.5378	0.00%
2004-08-12	0	8.400	8.400	8.450	8.350	8.400	156,000	1,309,100	8.3917	2.550	2.550	2.565	2.535	2.550	513,851	2.5476	1.82%
2004-08-11	0	8.250	8.250	8.350	8.250	8.300	78,000	647,150	8.2968	2.505	2.505	2.535	2.505	2.520	256,925	2.5188	-0.60%
2004-08-10	0	8.300	8.250	8.300	8.200	8.300	114,000	944,750	8.2873	2.520	2.505	2.520	2.489	2.520	375,506	2.5159	-0.60%
2004-08-09	0	8.350	8.300	8.400	8.250	8.400	62,000	518,700	8.3661	2.535	2.520	2.550	2.505	2.550	204,223	2.5399	-1.76%
2004-08-06	0	8.500	8.500	8.550	8.350	8.400	7,000	58,700	8.3857	2.581	2.581	2.596	2.535	2.550	23,057	2.5458	1.19%
2004-08-05	0	8.400	8.400	8.550	8.350	8.400	29,000	243,300	8.3897	2.550	2.550	2.596	2.535	2.550	95,524	2.5470	0.60%
2004-08-04	0	8.350	8.350	8.450	8.300	8.350	90,000	747,850	8.3094	2.535	2.535	2.565	2.520	2.535	296,452	2.5227	-0.60%
2004-08-03	0	8.400	8.400	8.450	8.400	8.550	104,000	882,650	8.4870	2.550	2.550	2.565	2.550	2.596	342,567	2.5766	-2.89%
2004-08-02	0	8.650	8.600	8.700	8.350	8.700	458,000	3,942,600	8.6083	2.626	2.611	2.641	2.535	2.641	1,508,614	2.6134	3.59%
2004-07-30	0	8.350	8.250	8.400	8.300	8.550	288,000	2,431,900	8.4441	2.535	2.505	2.550	2.520	2.596	948,648	2.5635	-0.60%
2004-07-29	0	8.400	8.300	8.400	8.300	8.450	160,000	1,332,950	8.3309	2.550	2.520	2.550	2.520	2.565	527,027	2.5292	-1.18%
2004-07-28	0	8.500	8.450	8.500	8.250	8.500	186,000	1,561,500	8.3952	2.581	2.565	2.581	2.505	2.581	612,668	2.5487	1.80%
2004-07-27	0	8.350	8.300	8.400	8.250	8.350	135,000	1,122,750	8.3167	2.535	2.520	2.550	2.505	2.535	444,679	2.5249	-0.60%
2004-07-26	0	8.400	8.350	8.400	8.100	8.400	185,000	1,532,850	8.2857	2.550	2.535	2.550	2.459	2.550	609,375	2.5154	2.44%
2004-07-23	0	8.200	8.100	8.200	8.100	8.200	80,000	649,800	8.1225	2.489	2.459	2.489	2.459	2.489	263,513	2.4659	1.23%
2004-07-22	0	8.100	8.050	8.150	8.100	8.100	23,000	186,300	8.1000	2.459	2.444	2.474	2.459	2.459	75,760	2.4591	0.00%
2004-07-21	0	8.100	8.100	8.150	8.100	8.100	54,000	437,400	8.1000	2.459	2.459	2.474	2.459	2.459	177,871	2.4591	0.62%
2004-07-20	0	8.050	8.050	8.100	8.000	8.050	172,000	1,379,000	8.0174	2.444	2.444	2.459	2.429	2.444	566,554	2.4340	0.63%
2004-07-19	0	8.000	7.950	8.050	7.950	8.000	167,000	1,333,000	7.9820	2.429	2.414	2.444	2.414	2.429	550,084	2.4233	0.63%
2004-07-16	0	7.950	7.950	8.000	7.850	7.900	153,000	1,206,700	7.8869	2.414	2.414	2.429	2.383	2.398	503,969	2.3944	0.63%
2004-07-15	0	7.900	7.850	8.000	7.900	7.900	43,000	339,700	7.9000	2.398	2.383	2.429	2.398	2.398	141,638	2.3984	-0.63%
2004-07-14	0	7.950	7.950	8.050	7.950	8.000	44,000	350,300	7.9614	2.414	2.414	2.444	2.414	2.429	144,932	2.4170	0.63%
2004-07-13	0	7.900	7.900	8.000	7.900	8.000	26,000	207,200	7.9692	2.398	2.398	2.429	2.398	2.429	85,642	2.4194	-1.86%
2004-07-12	0	8.050	8.000	8.050	8.000	8.050	45,000	361,850	8.0411	2.444	2.429	2.444	2.429	2.444	148,226	2.4412	0.63%
2004-07-09	0	8.000	8.000	8.050	7.900	8.050	36,000	286,150	7.9486	2.429	2.429	2.444	2.398	2.444	118,581	2.4131	0.63%
2004-07-08	0	7.950	7.950	8.100	7.950	8.100	14,000	112,900	8.0643	2.414	2.414	2.459	2.414	2.459	46,115	2.4482	-0.63%
2004-07-07	0	8.000	8.000	8.050	7.950	8.000	168,000	1,343,950	7.9997	2.429	2.429	2.444	2.414	2.429	553,378	2.4286	-0.62%
2004-07-06	0	8.050	8.000	8.050	8.000	8.150	246,000	1,988,100	8.0817	2.444	2.429	2.444	2.429	2.474	810,303	2.4535	1.90%
2004-07-05	0	7.900	7.900	8.000	7.900	8.000	33,000	261,700	7.9303	2.398	2.398	2.429	2.398	2.429	108,699	2.4076	-1.25%
2004-07-02	0	8.000	7.850	8.000	7.900	8.000	116,000	926,000	7.9828	2.429	2.383	2.429	2.398	2.429	382,094	2.4235	-0.62%
2004-06-30	0	8.050	8.000	8.050	7.600	8.050	175,000	1,387,750	7.9300	2.444	2.429	2.444	2.307	2.444	576,435	2.4075	3.87%
2004-06-29	0	7.750	7.700	7.750	7.650	7.750	35,000	269,800	7.7086	2.353	2.338	2.353	2.322	2.353	115,287	2.3402	1.31%
2004-06-28	0	7.650	7.650	7.700	7.600	7.800	72,000	549,400	7.6306	2.322	2.322	2.338	2.307	2.368	237,162	2.3166	-0.65%
2004-06-25	0	7.700	7.650	7.700	7.700	7.700	24,000	184,800	7.7000	2.338	2.322	2.338	2.338	2.338	79,054	2.3376	1.32%
2004-06-24	0	7.600	7.600	7.650	7.550	7.650	23,000	174,400	7.5826	2.307	2.307	2.322	2.292	2.322	75,760	2.3020	1.33%
2004-06-23	0	7.500	7.500	7.600	7.500	7.550	12,800	96,240	7.5188	2.277	2.277	2.307	2.277	2.292	42,162	2.2826	0.67%
2004-06-21	0	7.450	7.450	7.550	7.450	7.550	45,000	336,400	7.4756	2.262	2.262	2.292	2.262	2.292	148,226	2.2695	-1.32%
2004-06-18	0	7.550	7.500	7.600	7.500	7.550	85,000	638,050	7.5065	2.292	2.277	2.307	2.277	2.292	279,983	2.2789	-0.66%
2004-06-17	0	7.600	7.550	7.600	7.600	7.600	38,000	288,800	7.6000	2.307	2.292	2.307	2.307	2.307	125,169	2.3073	-0.65%
2004-06-16	0	7.650	7.600	7.700	7.650	7.650	10,000	76,500	7.6500	2.322	2.307	2.338	2.322	2.322	32,939	2.3225	-0.65%
2004-06-15	0	7.700	7.600	7.700	7.650	7.700	14,000	107,250	7.6607	2.338	2.307	2.338	2.322	2.338	46,115	2.3257	0.65%
2004-06-14	0	7.650	7.650	7.700	7.650	7.850	63,000	484,700	7.6937	2.322	2.322	2.338	2.322	2.383	207,517	2.3357	-0.65%
2004-06-11	0	7.700	7.650	7.900	7.700	7.700	10,000	77,000	7.7000	2.338	2.322	2.398	2.338	2.338	32,939	2.3376	-0.65%
2004-06-10	0	7.750	7.650	7.850	7.700	7.750	7,000	54,050	7.7214	2.353	2.322	2.383	2.338	2.353	23,057	2.3441	0.65%
2004-06-09	0	7.700	7.700	7.900	7.650	7.750	6,000	46,100	7.6833	2.338	2.338	2.398	2.322	2.353	19,763	2.3326	-2.53%
2004-06-08	0	7.900	7.800	7.900	7.700	7.950	72,035	568,613	7.8936	2.398	2.368	2.398	2.338	2.414	237,277	2.3964	3.27%
2004-06-07	0	7.650	7.650	7.750	7.600	7.600	5,000	38,000	7.6000	2.322	2.322	2.353	2.307	2.307	16,470	2.3073	0.66%
2004-06-04	0	7.600	7.550	7.700	7.500	7.600	42,000	317,700	7.5643	2.307	2.292	2.338	2.277	2.307	138,344	2.2964	1.33%
2004-06-03	0	7.500	7.500	7.700	7.500	7.700	102,000	777,100	7.6186	2.277	2.277	2.338	2.277	2.338	335,979	2.3129	-3.23%
2004-06-02	0	7.750	7.700	7.800	7.750	7.850	99,000	769,200	7.7697	2.353	2.338	2.368	2.353	2.383	326,098	2.3588	-1.27%
2004-06-01	0	7.850	7.800	7.850	7.850	7.900	57,000	449,650	7.8886	2.383	2.368	2.383	2.383	2.398	187,753	2.3949	-1.26%
2004-05-31	0	7.950	7.900	8.000	7.900	8.050	141,000	1,123,150	7.9656	2.414	2.398	2.429	2.398	2.444	464,442	2.4183	-0.63%
2004-05-28	0	8.000	8.000	8.100	7.950	8.100	120,000	965,300	8.0442	2.429	2.429	2.459	2.414	2.459	395,270	2.4421	2.43%
2004-05-27	0	8.200	8.200	8.350	8.100	8.350	288,000	2,384,800	8.2806	2.371	2.371	2.414	2.342	2.414	996,020	2.3943	1.23%
2004-05-25	0	8.100	8.100	8.150	7.900	8.100	142,000	1,138,150	8.0151	2.342	2.342	2.357	2.284	2.342	491,093	2.3176	2.53%
2004-05-24	0	7.900	7.900	7.950	7.800	7.900	102,000	802,500	7.8676	2.284	2.284	2.299	2.255	2.284	352,757	2.2749	0.00%
2004-05-21	0	7.900	7.900	7.950	7.800	7.900	132,000	1,035,200	7.8424	2.284	2.284	2.299	2.255	2.284	456,509	2.2676	1.28%
2004-05-20	0	7.800	7.600	7.800	7.750	7.800	26,000	201,800	7.7615	2.255	2.198	2.255	2.241	2.255	89,918	2.2443	0.00%
2004-05-19	0	7.800	7.750	7.800	7.550	7.800	55,000	424,900	7.7255	2.255	2.241	2.255	2.183	2.255	190,212	2.2338	5.41%
2004-05-18	0	7.400	7.400	7.450	7.400	7.500	80,000	595,550	7.4444	2.140	2.140	2.154	2.140	2.169	276,672	2.1525	-1.33%
2004-05-17	0	7.500	7.450	7.500	7.450	7.800	163,000	1,235,200	7.5779	2.169	2.154	2.169	2.154	2.255	563,719	2.1912	-5.06%
2004-05-14	0	7.900	7.850	7.950	7.850	8.100	214,000	1,701,650	7.9516	2.284	2.270	2.299	2.270	2.342	740,098	2.2992	-2.47%
2004-05-13	0	8.100	8.050	8.100	8.000	8.150	222,000	1,796,750	8.0935	2.342	2.328	2.342	2.313	2.357	767,765	2.3402	-0.61%
2004-05-12	0	8.150	8.100	8.200	8.100	8.150	23,000	186,650	8.1152	2.357	2.342	2.371	2.342	2.357	79,543	2.3465	1.24%
2004-05-11	0	8.050	8.050	8.100	8.000	8.100	82,000	661,900	8.0720	2.328	2.328	2.342	2.313	2.342	283,589	2.3340	0.63%
2004-05-10	0	8.000	8.000	8.150	8.000	8.250	113,000	911,750	8.0686	2.313	2.313	2.357	2.313	2.385	390,799	2.3330	-4.19%
2004-05-07	0	8.350	8.250	8.350	8.200	8.350	169,000	1,399,500	8.2811	2.414	2.385	2.414	2.371	2.414	584,470	2.3945	1.83%
2004-05-06	0	8.200	8.200	8.350	8.200	8.300	230,000	1,896,650	8.2463	2.371	2.371	2.414	2.371	2.400	795,432	2.3844	-0.61%
2004-05-05	0	8.250	8.250	8.400	8.200	8.300	69,000	571,900	8.2884	2.385	2.385	2.429	2.371	2.400	238,630	2.3966	-1.79%
2004-05-04	0	8.400	8.350	8.400	8.400	8.450	110,000	924,800	8.4073	2.429	2.414	2.429	2.429	2.443	380,424	2.4310	0.00%
2004-05-03	0	8.400	8.400	8.450	8.200	8.400	282,000	2,350,450	8.3349	2.429	2.429	2.443	2.371	2.429	975,269	2.4101	2.44%
2004-04-30	0	8.200	8.150	8.200	8.150	8.250	164,000	1,341,150	8.1777	2.371	2.357	2.371	2.357	2.385	567,178	2.3646	-1.20%
2004-04-29	0	8.300	8.300	8.350	8.200	8.300	213,000	1,757,750	8.2523	2.400	2.400	2.414	2.371	2.400	736,639	2.3862	-1.19%
2004-04-28	0	8.400	8.350	8.450	8.350	8.450	284,000	2,391,900	8.4222	2.429	2.414	2.443	2.414	2.443	982,186	2.4353	0.00%
2004-04-27	0	8.400	8.400	8.450	8.400	8.500	118,000	997,250	8.4513	2.429	2.429	2.443	2.429	2.458	408,091	2.4437	-0.59%
2004-04-26	0	8.450	8.450	8.500	8.450	8.500	25,000	211,500	8.4600	2.443	2.443	2.458	2.443	2.458	86,460	2.4462	-1.17%
2004-04-23	0	8.550	8.500	8.600	8.550	8.550	72,000	615,600	8.5500	2.472	2.458	2.487	2.472	2.472	249,005	2.4722	1.18%
2004-04-22	0	8.450	8.450	8.500	8.450	8.550	78,000	663,450	8.5058	2.443	2.443	2.458	2.443	2.472	269,755	2.4595	-0.59%
2004-04-21	0	8.500	8.500	8.550	8.400	8.500	364,000	3,077,800	8.4555	2.458	2.458	2.472	2.429	2.458	1,258,858	2.4449	-0.58%
2004-04-20	0	8.550	8.500	8.600	8.550	8.700	297,000	2,553,600	8.5980	2.472	2.458	2.487	2.472	2.516	1,027,145	2.4861	-1.72%
2004-04-19	0	8.700	8.650	8.700	8.550	8.700	299,000	2,582,600	8.6375	2.516	2.501	2.516	2.472	2.516	1,034,062	2.4975	0.00%
2004-04-16	0	8.700	8.700	8.800	8.650	8.800	250,000	2,183,800	8.7352	2.516	2.516	2.545	2.501	2.545	864,600	2.5258	3.57%
2004-04-15	0	8.400	8.400	8.600	8.350	8.400	84,000	703,050	8.3696	2.429	2.429	2.487	2.414	2.429	290,506	2.4201	0.00%
2004-04-14	0	8.400	8.300	8.450	8.400	8.600	159,000	1,348,000	8.4780	2.429	2.400	2.443	2.429	2.487	549,886	2.4514	-2.89%
2004-04-13	0	8.650	8.600	8.700	8.550	8.650	134,000	1,152,150	8.5981	2.501	2.487	2.516	2.472	2.501	463,426	2.4862	0.58%
2004-04-08	0	8.600	8.550	8.650	8.450	8.600	65,000	554,300	8.5277	2.487	2.472	2.501	2.443	2.487	224,796	2.4658	1.18%
2004-04-07	0	8.500	8.450	8.550	8.400	8.500	109,000	920,250	8.4427	2.458	2.443	2.472	2.429	2.458	376,966	2.4412	0.59%
2004-04-06	0	8.450	8.400	8.500	8.350	8.450	55,000	462,950	8.4173	2.443	2.429	2.458	2.414	2.443	190,212	2.4339	0.00%
2004-04-02	0	8.450	8.300	8.450	-	-	0	0	-	2.443	2.400	2.443	-	-	0	-	0.00%
2004-04-01	0	8.450	8.250	8.450	8.300	8.550	51,000	430,050	8.4324	2.443	2.385	2.443	2.400	2.472	176,378	2.4382	-0.59%
2004-03-31	0	8.500	8.500	8.550	8.050	8.550	486,000	4,035,400	8.3033	2.458	2.458	2.472	2.328	2.472	1,680,783	2.4009	3.66%
2004-03-30	0	8.200	8.100	8.200	8.100	8.200	260,000	2,121,800	8.1608	2.371	2.342	2.371	2.342	2.371	899,184	2.3597	1.23%
2004-03-29	0	8.100	8.050	8.100	8.000	8.200	177,000	1,426,200	8.0576	2.342	2.328	2.342	2.313	2.371	612,137	2.3299	-1.22%
2004-03-26	0	8.200	8.150	8.200	8.100	8.200	82,000	667,000	8.1341	2.371	2.357	2.371	2.342	2.371	283,589	2.3520	1.23%
2004-03-25	0	8.100	8.050	8.100	8.100	8.200	128,000	1,040,950	8.1324	2.342	2.328	2.342	2.342	2.371	442,675	2.3515	-2.41%
2004-03-24	0	8.300	8.250	8.350	8.250	8.350	43,025	356,605	8.2883	2.400	2.385	2.414	2.385	2.414	148,798	2.3966	0.00%
2004-03-23	0	8.300	8.300	8.350	8.150	8.300	290,000	2,398,000	8.2690	2.400	2.400	2.414	2.357	2.400	1,002,936	2.3910	1.22%
2004-03-22	0	8.200	8.200	8.250	8.200	8.200	74,000	606,800	8.2000	2.371	2.371	2.385	2.371	2.371	255,922	2.3710	0.00%
2004-03-19	0	8.200	8.200	8.250	8.150	8.200	66,000	540,500	8.1894	2.371	2.371	2.385	2.357	2.371	228,254	2.3680	0.61%
2004-03-18	0	8.150	8.150	8.250	8.100	8.350	217,000	1,784,550	8.2237	2.357	2.357	2.385	2.342	2.414	750,473	2.3779	-1.81%
2004-03-17	0	8.300	8.300	8.450	8.300	8.400	73,000	608,550	8.3363	2.400	2.400	2.443	2.400	2.429	252,463	2.4104	0.61%
2004-03-16	0	8.250	8.200	8.300	8.250	8.500	192,000	1,593,700	8.3005	2.385	2.371	2.400	2.385	2.458	664,013	2.4001	-2.94%
2004-03-15	0	8.500	8.450	8.550	8.400	8.600	573,000	4,863,700	8.4881	2.458	2.443	2.472	2.429	2.487	1,981,664	2.4544	0.59%
2004-03-12	0	8.450	8.400	8.450	8.250	8.500	177,000	1,475,300	8.3350	2.443	2.429	2.443	2.385	2.458	612,137	2.4101	-1.74%
2004-03-11	0	8.600	8.550	8.600	8.450	8.600	402,000	3,429,450	8.5310	2.487	2.472	2.487	2.443	2.487	1,390,277	2.4667	-0.58%
2004-03-10	0	8.650	8.600	8.700	8.650	8.950	135,000	1,174,150	8.6974	2.501	2.487	2.516	2.501	2.588	466,884	2.5149	-2.26%
2004-03-09	0	8.850	8.800	8.900	8.850	9.000	352,000	3,120,850	8.8661	2.559	2.545	2.573	2.559	2.602	1,217,357	2.5636	0.00%
2004-03-08	0	8.850	8.800	8.850	8.850	9.000	565,000	5,039,350	8.9192	2.559	2.545	2.559	2.559	2.602	1,953,997	2.5790	0.57%
2004-03-05	0	8.800	8.700	8.800	8.650	8.900	446,000	3,922,750	8.7954	2.545	2.516	2.545	2.501	2.573	1,542,447	2.5432	0.57%
2004-03-04	0	8.750	8.700	8.750	8.650	8.800	285,000	2,480,700	8.7042	2.530	2.516	2.530	2.501	2.545	985,644	2.5168	0.00%
2004-03-03	0	8.750	8.750	8.800	8.600	8.900	438,000	3,825,750	8.7346	2.530	2.530	2.545	2.487	2.573	1,514,780	2.5256	-2.78%
2004-03-02	0	9.000	8.950	9.050	8.950	9.100	176,000	1,584,050	9.0003	2.602	2.588	2.617	2.588	2.631	608,679	2.6024	-1.64%
2004-03-01	0	9.150	9.100	9.150	9.100	9.250	138,000	1,266,450	9.1772	2.646	2.631	2.646	2.631	2.675	477,259	2.6536	-0.54%
2004-02-27	0	9.200	9.150	9.300	9.000	9.200	240,000	2,177,550	9.0731	2.660	2.646	2.689	2.602	2.660	830,016	2.6235	0.55%
2004-02-26	0	9.150	9.100	9.200	9.150	9.200	188,000	1,725,800	9.1798	2.646	2.631	2.660	2.646	2.660	650,179	2.6543	0.55%
2004-02-25	0	9.100	9.050	9.200	9.050	9.450	249,000	2,282,950	9.1685	2.631	2.617	2.660	2.617	2.732	861,142	2.6511	-3.70%
2004-02-24	0	9.450	9.450	9.500	9.000	9.600	773,000	7,246,450	9.3745	2.732	2.732	2.747	2.602	2.776	2,673,344	2.7106	2.72%
2004-02-23	0	9.200	9.100	9.200	8.850	9.400	449,000	4,070,700	9.0661	2.660	2.631	2.660	2.559	2.718	1,552,822	2.6215	-1.08%
2004-02-20	0	9.300	9.250	9.300	8.600	9.300	2,159,000	19,376,950	8.9750	2.689	2.675	2.689	2.487	2.689	7,466,688	2.5951	8.77%
2004-02-19	0	8.550	8.550	8.600	8.250	8.750	673,000	5,739,000	8.5275	2.472	2.472	2.487	2.385	2.530	2,327,504	2.4657	3.01%
2004-02-18	0	8.300	8.250	8.300	8.250	8.350	226,000	1,873,150	8.2883	2.400	2.385	2.400	2.385	2.414	781,599	2.3966	0.00%
2004-02-17	0	8.300	8.300	8.350	8.250	8.350	667,000	5,522,150	8.2791	2.400	2.400	2.414	2.385	2.414	2,306,754	2.3939	0.00%
2004-02-16	0	8.300	8.250	8.300	8.250	8.350	220,000	1,826,850	8.3039	2.400	2.385	2.400	2.385	2.414	760,848	2.4011	0.00%
2004-02-13	0	8.300	8.250	8.300	8.250	8.350	187,000	1,550,750	8.2928	2.400	2.385	2.400	2.385	2.414	646,721	2.3979	0.00%
2004-02-12	0	8.300	8.250	8.300	8.300	8.350	233,000	1,935,900	8.3086	2.400	2.385	2.400	2.400	2.414	805,807	2.4024	1.22%
2004-02-11	0	8.200	8.150	8.250	8.150	8.250	160,000	1,309,300	8.1831	2.371	2.357	2.385	2.357	2.385	553,344	2.3662	-0.61%
2004-02-10	0	8.250	8.150	8.250	8.100	8.250	75,000	612,800	8.1707	2.385	2.357	2.385	2.342	2.385	259,380	2.3626	0.00%
2004-02-09	0	8.250	8.200	8.250	8.150	8.250	134,600	1,100,390	8.1753	2.385	2.371	2.385	2.357	2.385	465,501	2.3639	1.23%
2004-02-06	0	8.150	8.150	8.200	8.100	8.150	92,000	747,100	8.1207	2.357	2.357	2.371	2.342	2.357	318,173	2.3481	1.24%
2004-02-05	0	8.050	8.050	8.100	8.050	8.200	98,000	792,250	8.0842	2.328	2.328	2.342	2.328	2.371	338,923	2.3375	-1.23%
2004-02-04	0	8.150	8.100	8.150	7.950	8.150	152,000	1,223,250	8.0477	2.357	2.342	2.357	2.299	2.357	525,677	2.3270	1.87%
2004-02-03	0	8.000	8.000	8.050	7.850	8.050	189,000	1,507,150	7.9743	2.313	2.313	2.328	2.270	2.328	653,638	2.3058	1.91%
2004-02-02	0	7.850	7.800	7.900	7.750	8.000	223,000	1,743,000	7.8161	2.270	2.255	2.284	2.241	2.313	771,223	2.2600	-1.88%
2004-01-30	0	8.000	8.000	8.050	7.950	8.100	286,000	2,289,850	8.0065	2.313	2.313	2.328	2.299	2.342	989,103	2.3151	0.00%
2004-01-29	0	8.000	8.000	8.050	7.700	8.050	405,000	3,189,800	7.8760	2.313	2.313	2.328	2.226	2.328	1,400,652	2.2774	0.00%
2004-01-28	0	8.000	8.000	8.050	7.900	8.400	620,000	5,027,450	8.1088	2.313	2.313	2.328	2.284	2.429	2,144,209	2.3447	-3.61%
2004-01-27	0	8.300	8.300	8.350	8.250	8.400	445,000	3,721,950	8.3639	2.400	2.400	2.414	2.385	2.429	1,538,989	2.4184	1.22%
2004-01-26	0	8.200	8.200	8.300	8.100	8.350	254,000	2,079,550	8.1872	2.371	2.371	2.400	2.342	2.414	878,434	2.3673	-0.61%
2004-01-21	0	8.250	8.200	8.250	7.900	8.250	1,627,000	13,209,000	8.1186	2.385	2.371	2.385	2.284	2.385	5,626,819	2.3475	4.43%
2004-01-20	0	7.900	7.950	8.000	7.750	8.100	1,003,000	7,971,550	7.9477	2.284	2.299	2.313	2.241	2.342	3,468,776	2.2981	3.27%
2004-01-19	0	7.650	7.650	7.700	7.250	7.700	759,000	5,724,550	7.5422	2.212	2.212	2.226	2.096	2.226	2,624,927	2.1808	5.52%
2004-01-16	0	7.250	7.200	7.250	6.850	7.350	1,218,000	8,654,700	7.1057	2.096	2.082	2.096	1.981	2.125	4,212,333	2.0546	5.84%
2004-01-15	0	6.850	6.800	6.900	6.700	6.850	419,000	2,856,750	6.8180	1.981	1.966	1.995	1.937	1.981	1,449,070	1.9714	0.74%
2004-01-14	0	6.800	6.750	6.800	6.750	6.850	50,000	339,700	6.7940	1.966	1.952	1.966	1.952	1.981	172,920	1.9645	0.00%
2004-01-13	0	6.800	6.650	6.800	6.650	6.850	237,500	1,607,500	6.7684	1.966	1.923	1.966	1.923	1.981	821,370	1.9571	0.00%
2004-01-12	0	6.800	6.750	6.850	6.750	6.900	171,000	1,166,100	6.8193	1.966	1.952	1.981	1.952	1.995	591,387	1.9718	-0.73%
2004-01-09	0	6.850	6.850	6.900	6.750	6.900	220,000	1,507,200	6.8509	1.981	1.981	1.995	1.952	1.995	760,848	1.9809	2.24%
2004-01-08	0	6.700	6.700	6.750	6.600	6.750	436,300	2,911,300	6.6727	1.937	1.937	1.952	1.908	1.952	1,508,900	1.9294	1.52%
2004-01-07	0	6.600	6.600	6.650	6.600	6.700	209,000	1,389,000	6.6459	1.908	1.908	1.923	1.908	1.937	722,806	1.9217	-1.49%
2004-01-06	0	6.700	6.650	6.700	6.400	6.750	625,000	4,133,000	6.6128	1.937	1.923	1.937	1.851	1.952	2,161,501	1.9121	4.69%
2004-01-05	0	6.400	6.400	6.450	6.350	6.400	248,000	1,584,350	6.3885	1.851	1.851	1.865	1.836	1.851	857,684	1.8472	0.79%
2004-01-02	0	6.350	6.300	6.350	6.300	6.350	549,500	3,469,100	6.3132	1.836	1.822	1.836	1.822	1.836	1,900,391	1.8255	0.79%
2003-12-31	0	6.300	6.300	6.350	6.250	6.300	58,000	365,000	6.2931	1.822	1.822	1.836	1.807	1.822	200,587	1.8197	-0.79%
2003-12-30	0	6.350	6.300	6.350	6.300	6.400	156,000	985,600	6.3179	1.836	1.822	1.836	1.822	1.851	539,511	1.8268	0.79%
2003-12-29	0	6.300	6.300	6.350	6.300	6.350	63,000	397,950	6.3167	1.822	1.822	1.836	1.822	1.836	217,879	1.8265	-1.56%
2003-12-24	0	6.400	6.300	6.400	6.300	6.400	25,000	158,550	6.3420	1.851	1.822	1.851	1.822	1.851	86,460	1.8338	0.79%
2003-12-23	0	6.350	6.250	6.350	6.300	6.350	48,000	302,750	6.3073	1.836	1.807	1.836	1.822	1.836	166,003	1.8238	0.79%
2003-12-22	0	6.300	6.250	6.350	6.300	6.300	50,000	315,000	6.3000	1.822	1.807	1.836	1.822	1.822	172,920	1.8217	0.80%
2003-12-19	0	6.250	6.250	6.300	6.250	6.300	45,000	282,000	6.2667	1.807	1.807	1.822	1.807	1.822	155,628	1.8120	0.00%
2003-12-18	0	6.250	6.200	6.300	6.200	6.250	106,000	658,700	6.2142	1.807	1.793	1.822	1.793	1.807	366,591	1.7968	0.81%
2003-12-17	0	6.200	6.200	6.300	6.100	6.350	105,000	655,400	6.2419	1.793	1.793	1.822	1.764	1.836	363,132	1.8049	-2.36%
2003-12-16	0	6.350	6.350	6.400	6.350	6.400	60,000	383,500	6.3917	1.836	1.836	1.851	1.836	1.851	207,504	1.8482	-0.78%
2003-12-15	0	6.400	6.400	6.450	6.400	6.450	154,000	992,450	6.4445	1.851	1.851	1.865	1.851	1.865	532,594	1.8634	-0.78%
2003-12-12	0	6.450	6.400	6.450	6.400	6.450	110,000	705,000	6.4091	1.865	1.851	1.865	1.851	1.865	380,424	1.8532	0.78%
2003-12-11	0	6.400	6.350	6.400	6.300	6.400	68,000	432,000	6.3529	1.851	1.836	1.851	1.822	1.851	235,171	1.8370	0.79%
2003-12-10	0	6.350	6.350	6.400	6.350	6.500	140,000	892,300	6.3736	1.836	1.836	1.851	1.836	1.879	484,176	1.8429	-2.31%
2003-12-09	0	6.500	6.450	6.500	6.450	6.500	108,000	700,600	6.4870	1.879	1.865	1.879	1.865	1.879	373,507	1.8757	0.00%
2003-12-08	0	6.500	6.400	6.600	6.300	6.600	407,083	2,586,615	6.3540	1.879	1.851	1.908	1.822	1.908	1,407,856	1.8373	1.56%
2003-12-05	0	6.400	6.350	6.400	6.350	6.400	116,000	740,100	6.3802	1.851	1.836	1.851	1.836	1.851	401,175	1.8448	0.79%
2003-12-04	0	6.350	6.350	6.400	6.300	6.350	141,000	890,050	6.3124	1.836	1.836	1.851	1.822	1.836	487,635	1.8252	0.79%
2003-12-03	0	6.300	6.300	6.350	6.300	6.350	103,000	653,950	6.3490	1.822	1.822	1.836	1.822	1.836	356,215	1.8358	-0.79%
2003-12-02	0	6.350	6.300	6.350	6.350	6.400	160,000	1,018,550	6.3659	1.836	1.822	1.836	1.836	1.851	553,344	1.8407	-0.78%
2003-12-01	0	6.400	6.350	6.400	6.200	6.400	326,000	2,061,800	6.3245	1.851	1.836	1.851	1.793	1.851	1,127,439	1.8287	3.23%
2003-11-28	0	6.200	6.150	6.200	6.100	6.200	171,000	1,050,350	6.1424	1.793	1.778	1.793	1.764	1.793	591,387	1.7761	2.48%
2003-11-27	0	6.050	6.050	6.100	6.000	6.050	135,000	811,250	6.0093	1.749	1.749	1.764	1.735	1.749	466,884	1.7376	0.83%
2003-11-26	0	6.000	6.000	6.100	6.000	6.100	51,000	308,500	6.0490	1.735	1.735	1.764	1.735	1.764	176,378	1.7491	0.00%
2003-11-25	0	6.000	6.000	6.050	6.000	6.050	70,000	421,400	6.0200	1.735	1.735	1.749	1.735	1.749	242,088	1.7407	0.00%
2003-11-24	0	6.000	6.000	6.100	6.000	6.000	36,000	216,000	6.0000	1.735	1.735	1.764	1.735	1.735	124,502	1.7349	-0.83%
2003-11-21	0	6.050	6.000	6.050	5.950	6.050	176,000	1,056,700	6.0040	1.749	1.735	1.749	1.720	1.749	608,679	1.7361	0.00%
2003-11-20	0	6.050	6.000	6.100	6.050	6.100	92,000	559,100	6.0772	1.749	1.735	1.764	1.749	1.764	318,173	1.7572	0.00%
2003-11-19	0	6.050	6.050	6.100	6.000	6.050	48,500	293,250	6.0464	1.749	1.749	1.764	1.735	1.749	167,732	1.7483	0.00%
2003-11-18	0	6.050	6.050	6.100	6.000	6.050	73,000	439,900	6.0260	1.749	1.749	1.764	1.735	1.749	252,463	1.7424	0.00%
2003-11-17	0	6.050	6.000	6.050	6.000	6.050	110,000	660,500	6.0045	1.749	1.735	1.749	1.735	1.749	380,424	1.7362	0.00%
2003-11-14	0	6.050	6.050	6.100	6.000	6.100	196,000	1,179,300	6.0168	1.749	1.749	1.764	1.735	1.764	677,847	1.7398	0.00%
2003-11-13	0	6.050	6.050	6.100	6.000	6.100	102,000	619,200	6.0706	1.749	1.749	1.764	1.735	1.764	352,757	1.7553	0.83%
2003-11-12	0	6.000	6.000	6.050	5.950	6.050	115,000	689,900	5.9991	1.735	1.735	1.749	1.720	1.749	397,716	1.7347	0.00%
2003-11-11	0	6.000	5.950	6.000	6.000	6.000	17,000	102,000	6.0000	1.735	1.720	1.735	1.735	1.735	58,793	1.7349	0.00%
2003-11-10	0	6.000	6.000	6.100	6.000	6.050	117,000	702,500	6.0043	1.735	1.735	1.764	1.735	1.749	404,633	1.7361	0.00%
2003-11-07	0	6.000	6.000	6.050	6.000	6.100	174,000	1,051,000	6.0402	1.735	1.735	1.749	1.735	1.764	601,762	1.7465	-0.83%
2003-11-06	0	6.050	6.000	6.050	6.000	6.150	384,000	2,336,100	6.0836	1.749	1.735	1.749	1.735	1.778	1,328,026	1.7591	-1.63%
2003-11-05	0	6.150	6.100	6.150	6.100	6.150	251,400	1,545,010	6.1456	1.778	1.764	1.778	1.764	1.778	869,442	1.7770	0.00%
2003-11-04	0	6.150	6.100	6.150	6.150	6.150	467,000	2,872,300	6.1505	1.778	1.764	1.778	1.778	1.778	1,615,073	1.7784	0.00%
2003-11-03	0	6.150	6.100	6.150	6.050	6.200	362,000	2,206,350	6.0949	1.778	1.764	1.778	1.749	1.793	1,251,941	1.7623	2.50%
2003-10-31	0	6.000	6.000	6.100	6.000	6.050	304,000	1,826,500	6.0082	1.735	1.735	1.764	1.735	1.749	1,051,354	1.7373	0.00%
2003-10-30	0	6.000	5.900	6.000	5.950	6.000	248,800	1,483,200	5.9614	1.735	1.706	1.735	1.720	1.735	860,450	1.7237	0.00%
2003-10-29	0	6.000	5.950	6.000	6.000	6.000	358,000	2,148,000	6.0000	1.735	1.720	1.735	1.735	1.735	1,238,108	1.7349	0.00%
2003-10-28	0	6.000	6.000	6.050	5.900	6.000	221,000	1,318,600	5.9665	1.735	1.735	1.749	1.706	1.735	764,307	1.7252	0.84%
2003-10-27	0	5.950	5.900	5.950	5.850	5.950	216,000	1,274,950	5.9025	1.720	1.706	1.720	1.692	1.720	747,015	1.7067	0.85%
2003-10-24	0	5.900	5.850	5.900	5.850	6.050	549,000	3,242,700	5.9066	1.706	1.692	1.706	1.692	1.749	1,898,662	1.7079	-2.48%
2003-10-23	0	6.050	6.000	6.050	6.050	6.100	340,000	2,064,400	6.0718	1.749	1.735	1.749	1.749	1.764	1,175,856	1.7557	-1.63%
2003-10-22	0	6.150	6.100	6.150	6.050	6.200	113,000	691,800	6.1221	1.778	1.764	1.778	1.749	1.793	390,799	1.7702	0.82%
2003-10-21	0	6.100	6.100	6.150	6.000	6.100	343,000	2,080,900	6.0668	1.764	1.764	1.778	1.735	1.764	1,186,232	1.7542	0.83%
2003-10-20	0	6.050	6.050	6.100	5.950	6.100	215,000	1,295,650	6.0263	1.749	1.749	1.764	1.720	1.764	743,556	1.7425	-0.82%
2003-10-17	0	6.100	6.050	6.150	6.050	6.200	242,004	1,483,274	6.1291	1.764	1.749	1.778	1.749	1.793	836,947	1.7722	-0.81%
2003-10-16	0	6.150	6.150	6.200	6.150	6.250	535,000	3,314,700	6.1957	1.778	1.778	1.793	1.778	1.807	1,850,245	1.7915	0.00%
2003-10-15	0	6.150	6.150	6.200	6.100	6.200	263,000	1,617,700	6.1510	1.778	1.778	1.793	1.764	1.793	909,560	1.7786	0.82%
2003-10-14	0	6.100	6.100	6.150	6.000	6.150	347,000	2,109,500	6.0793	1.764	1.764	1.778	1.735	1.778	1,200,065	1.7578	-0.81%
2003-10-13	0	6.150	6.150	6.200	6.000	6.200	257,450	1,578,578	6.1316	1.778	1.778	1.793	1.735	1.793	890,365	1.7730	0.00%
2003-10-10	0	6.150	6.150	6.200	6.100	6.150	117,000	717,550	6.1329	1.778	1.778	1.793	1.764	1.778	404,633	1.7733	0.00%
2003-10-09	0	6.150	6.150	6.200	6.150	6.150	148,000	910,200	6.1500	1.778	1.778	1.793	1.778	1.778	511,843	1.7783	-1.13%
2003-10-08	0	6.350	6.350	6.400	6.350	6.450	449,000	2,875,800	6.4049	1.799	1.799	1.813	1.799	1.827	1,585,277	1.8141	0.00%
2003-10-07	0	6.350	6.350	6.400	6.350	6.550	468,000	3,008,450	6.4283	1.799	1.799	1.813	1.799	1.855	1,652,360	1.8207	-2.31%
2003-10-06	0	6.500	6.450	6.500	6.450	6.550	245,000	1,595,200	6.5110	1.841	1.827	1.841	1.827	1.855	865,017	1.8441	0.78%
2003-10-03	0	6.450	6.450	6.500	6.300	6.600	449,000	2,903,300	6.4661	1.827	1.827	1.841	1.784	1.869	1,585,277	1.8314	2.38%
2003-10-02	0	6.300	6.300	6.350	6.300	6.350	226,000	1,427,200	6.3150	1.784	1.784	1.799	1.784	1.799	797,934	1.7886	0.80%
2003-09-30	0	6.250	6.250	6.300	6.150	6.350	416,000	2,593,250	6.2338	1.770	1.770	1.784	1.742	1.799	1,468,764	1.7656	0.00%
2003-09-29	0	6.250	6.250	6.300	6.250	6.350	255,000	1,596,900	6.2624	1.770	1.770	1.784	1.770	1.799	900,324	1.7737	-2.34%
2003-09-26	0	6.400	6.350	6.400	6.400	6.600	648,000	4,184,700	6.4579	1.813	1.799	1.813	1.813	1.869	2,287,883	1.8291	-3.03%
2003-09-25	0	6.600	6.600	6.700	6.550	6.700	331,000	2,185,900	6.6039	1.869	1.869	1.898	1.855	1.898	1,168,656	1.8704	0.76%
2003-09-24	0	6.550	6.550	6.650	6.500	6.600	249,000	1,627,700	6.5369	1.855	1.855	1.883	1.841	1.869	879,140	1.8515	0.00%
2003-09-23	0	6.550	6.450	6.550	6.400	6.550	268,000	1,725,900	6.4399	1.855	1.827	1.855	1.813	1.855	946,223	1.8240	1.55%
2003-09-22	0	6.450	6.450	6.500	6.400	6.650	463,000	3,017,300	6.5168	1.827	1.827	1.841	1.813	1.883	1,634,706	1.8458	-3.73%
2003-09-19	0	6.700	6.550	6.700	6.550	7.000	526,800	3,528,980	6.6989	1.898	1.855	1.898	1.855	1.983	1,859,964	1.8973	-3.60%
2003-09-18	0	6.950	6.950	7.000	6.600	7.000	1,554,000	10,527,600	6.7745	1.968	1.968	1.983	1.869	1.983	5,486,681	1.9188	0.72%
2003-09-17	0	6.900	6.800	6.900	6.800	7.000	403,000	2,761,950	6.8535	1.954	1.926	1.954	1.926	1.983	1,422,865	1.9411	1.47%
2003-09-16	0	6.800	6.750	6.900	6.650	6.850	400,000	2,711,650	6.7791	1.926	1.912	1.954	1.883	1.940	1,412,273	1.9201	0.00%
2003-09-15	0	6.800	6.750	6.850	6.700	6.800	215,250	1,458,225	6.7746	1.926	1.912	1.940	1.898	1.926	759,979	1.9188	2.26%
2003-09-11	0	6.650	6.850	6.900	6.300	6.700	269,000	1,747,850	6.4976	1.883	1.940	1.954	1.784	1.898	949,754	1.8403	3.10%
2003-09-10	0	6.450	6.300	6.450	6.250	6.450	261,000	1,648,450	6.3159	1.827	1.784	1.827	1.770	1.827	921,508	1.7889	-2.27%
2003-09-09	0	6.600	6.600	6.700	6.400	7.000	817,000	5,449,200	6.6698	1.869	1.869	1.898	1.813	1.983	2,884,568	1.8891	-1.49%
2003-09-08	0	6.700	6.650	6.750	6.600	6.750	396,000	2,638,650	6.6633	1.898	1.883	1.912	1.869	1.912	1,398,150	1.8872	-0.74%
2003-09-05	0	6.750	6.750	6.800	6.550	6.900	733,000	4,942,500	6.7428	1.912	1.912	1.926	1.855	1.954	2,587,991	1.9098	-1.46%
2003-09-04	0	6.850	6.850	6.950	6.700	7.400	1,594,000	11,203,800	7.0287	1.940	1.940	1.968	1.898	2.096	5,627,909	1.9908	-4.86%
2003-09-03	0	7.200	7.100	7.150	6.050	7.250	2,628,000	17,732,800	6.7476	2.039	2.011	2.025	1.714	2.053	9,278,635	1.9111	23.08%
2003-09-02	0	5.850	5.800	5.850	5.750	5.850	56,000	324,250	5.7902	1.657	1.643	1.657	1.629	1.657	197,718	1.6400	0.86%
2003-09-01	0	5.800	5.700	5.850	5.650	5.900	371,000	2,147,600	5.7887	1.643	1.614	1.657	1.600	1.671	1,309,883	1.6395	5.45%
2003-08-29	0	5.500	5.400	5.500	5.350	5.500	131,000	710,300	5.4221	1.558	1.529	1.558	1.515	1.558	462,519	1.5357	2.80%
2003-08-28	0	5.350	5.250	5.400	5.200	5.350	53,000	283,300	5.3453	1.515	1.487	1.529	1.473	1.515	187,126	1.5140	0.00%
2003-08-27	0	5.350	5.250	5.350	5.250	5.500	47,000	250,100	5.3213	1.515	1.487	1.515	1.487	1.558	165,942	1.5072	-0.93%
2003-08-26	0	5.400	5.350	5.450	5.400	5.450	84,000	454,300	5.4083	1.529	1.515	1.544	1.529	1.544	296,577	1.5318	0.00%
2003-08-25	0	5.400	5.250	5.450	5.250	5.550	406,000	2,216,100	5.4584	1.529	1.487	1.544	1.487	1.572	1,433,457	1.5460	1.89%
2003-08-22	0	5.300	5.200	5.300	4.875	5.300	662,000	3,413,225	5.1559	1.501	1.473	1.501	1.381	1.501	2,337,312	1.4603	9.84%
2003-08-21	0	4.825	4.800	4.850	4.775	4.825	149,000	715,150	4.7997	1.367	1.360	1.374	1.352	1.367	526,072	1.3594	1.05%
2003-08-20	0	4.775	4.775	4.800	4.675	4.775	213,000	1,006,725	4.7264	1.352	1.352	1.360	1.324	1.352	752,035	1.3387	2.14%
2003-08-19	0	4.675	4.650	4.700	4.675	4.700	36,000	168,650	4.6847	1.324	1.317	1.331	1.324	1.331	127,105	1.3269	0.00%
2003-08-18	0	4.675	4.650	4.675	4.575	4.675	86,000	400,050	4.6517	1.324	1.317	1.324	1.296	1.324	303,639	1.3175	0.00%
2003-08-15	0	4.675	4.625	4.675	4.625	4.750	130,000	606,525	4.6656	1.324	1.310	1.324	1.310	1.345	458,989	1.3214	-1.58%
2003-08-14	0	4.750	4.675	4.775	4.750	4.800	52,000	248,475	4.7784	1.345	1.324	1.352	1.345	1.360	183,596	1.3534	-1.04%
2003-08-13	0	4.800	4.750	4.800	4.750	4.850	229,000	1,098,800	4.7983	1.360	1.345	1.360	1.345	1.374	808,526	1.3590	0.52%
2003-08-12	0	4.775	4.750	4.775	4.625	4.775	340,980	1,615,259	4.7371	1.352	1.345	1.352	1.310	1.352	1,203,892	1.3417	3.24%
2003-08-11	0	4.625	4.600	4.650	4.575	4.650	272,000	1,253,050	4.6068	1.310	1.303	1.317	1.296	1.317	960,346	1.3048	2.78%
2003-08-08	0	4.500	4.525	4.550	-	-	10,000	45,000	4.5000	1.275	1.282	1.289	-	-	35,307	1.2745	0.00%
2003-08-07	0	4.500	4.450	4.550	4.500	4.500	10,000	45,000	4.5000	1.275	1.260	1.289	1.275	1.275	35,307	1.2745	-0.55%
2003-08-06	0	4.525	4.500	4.525	4.400	4.550	100,000	447,425	4.4743	1.282	1.275	1.282	1.246	1.289	353,068	1.2672	-1.63%
2003-08-05	0	4.600	4.575	4.625	4.575	4.600	137,000	629,100	4.5920	1.303	1.296	1.310	1.296	1.303	483,704	1.3006	2.22%
2003-08-04	0	4.500	4.500	4.550	4.500	4.550	70,000	315,450	4.5064	1.275	1.275	1.289	1.275	1.289	247,148	1.2764	-1.10%
2003-08-01	0	4.550	4.525	4.550	4.500	4.550	88,000	397,525	4.5173	1.289	1.282	1.289	1.275	1.289	310,700	1.2794	1.11%
2003-07-31	0	4.500	4.500	4.525	4.450	4.500	248,000	1,113,750	4.4909	1.275	1.275	1.282	1.260	1.275	875,609	1.2720	2.27%
2003-07-30	0	4.400	4.375	4.400	4.350	4.450	415,000	1,824,375	4.3961	1.246	1.239	1.246	1.232	1.260	1,465,233	1.2451	1.15%
2003-07-29	0	4.350	4.325	4.350	4.325	4.350	228,000	986,600	4.3272	1.232	1.225	1.232	1.225	1.232	804,996	1.2256	1.16%
2003-07-28	0	4.300	4.275	4.325	4.300	4.325	58,000	249,775	4.3065	1.218	1.211	1.225	1.218	1.225	204,780	1.2197	0.00%
2003-07-25	0	4.300	4.275	4.300	4.275	4.300	32,000	137,200	4.2875	1.218	1.211	1.218	1.211	1.218	112,982	1.2144	0.00%
2003-07-24	0	4.300	4.300	4.325	4.300	4.300	136,000	584,800	4.3000	1.218	1.218	1.225	1.218	1.218	480,173	1.2179	0.00%
2003-07-23	0	4.300	4.300	4.325	4.300	4.300	50,000	215,000	4.3000	1.218	1.218	1.225	1.218	1.218	176,534	1.2179	0.00%
2003-07-22	0	4.300	4.275	4.300	4.275	4.300	25,000	107,000	4.2800	1.218	1.211	1.218	1.211	1.218	88,267	1.2122	0.00%
2003-07-21	0	4.300	4.275	4.325	4.275	4.325	90,000	386,850	4.2983	1.218	1.211	1.225	1.211	1.225	317,761	1.2174	0.00%
2003-07-18	0	4.300	4.275	4.350	4.300	4.300	105,000	451,500	4.3000	1.218	1.211	1.232	1.218	1.218	370,722	1.2179	0.00%
2003-07-17	0	4.300	4.275	4.300	4.300	4.300	82,000	352,600	4.3000	1.218	1.211	1.218	1.218	1.218	289,516	1.2179	-1.15%
2003-07-16	0	4.350	4.275	4.350	4.350	4.350	10,000	43,500	4.3500	1.232	1.211	1.232	1.232	1.232	35,307	1.2321	0.58%
2003-07-15	0	4.325	4.300	4.325	4.325	4.350	76,000	330,350	4.3467	1.225	1.218	1.225	1.225	1.232	268,332	1.2311	0.58%
2003-07-14	0	4.300	4.300	4.325	4.300	4.300	50,000	215,000	4.3000	1.218	1.218	1.225	1.218	1.218	176,534	1.2179	0.00%
2003-07-11	0	4.300	4.275	4.325	4.300	4.325	137,000	589,300	4.3015	1.218	1.211	1.225	1.218	1.225	483,704	1.2183	0.00%
2003-07-10	0	4.300	4.275	4.350	-	-	0	0	-	1.218	1.211	1.232	-	-	0	-	0.00%
2003-07-09	0	4.300	4.275	4.300	4.300	4.300	12,000	51,600	4.3000	1.218	1.211	1.218	1.218	1.218	42,368	1.2179	0.00%
2003-07-08	0	4.300	4.300	4.325	4.275	4.300	69,000	296,300	4.2942	1.218	1.218	1.225	1.211	1.218	243,617	1.2163	0.00%
2003-07-07	0	4.300	4.275	4.300	4.300	4.300	17,000	73,100	4.3000	1.218	1.211	1.218	1.218	1.218	60,022	1.2179	0.00%
2003-07-04	0	4.300	4.275	4.325	-	-	0	0	-	1.218	1.211	1.225	-	-	0	-	0.00%
2003-07-03	0	4.300	4.275	4.375	-	-	0	0	-	1.218	1.211	1.239	-	-	0	-	0.00%
2003-07-02	0	4.300	4.275	4.350	4.300	4.300	29,000	124,700	4.3000	1.218	1.211	1.232	1.218	1.218	102,390	1.2179	0.00%
2003-06-30	0	4.300	4.300	4.325	4.300	4.325	62,000	267,100	4.3081	1.218	1.218	1.225	1.218	1.225	218,902	1.2202	-1.15%
2003-06-27	0	4.350	4.325	4.350	4.350	4.350	19,000	82,650	4.3500	1.232	1.225	1.232	1.232	1.232	67,083	1.2321	0.58%
2003-06-26	0	4.325	4.325	4.350	4.300	4.325	28,000	120,775	4.3134	1.225	1.225	1.232	1.218	1.225	98,859	1.2217	0.00%
2003-06-25	0	4.325	4.325	4.375	4.325	4.325	10,000	43,250	4.3250	1.225	1.225	1.239	1.225	1.225	35,307	1.2250	0.58%
2003-06-24	0	4.300	4.275	4.325	4.300	4.300	79,840	343,207	4.2987	1.218	1.211	1.225	1.218	1.218	281,890	1.2175	-0.58%
2003-06-23	0	4.325	4.300	4.350	4.275	4.350	57,000	245,500	4.3070	1.225	1.218	1.232	1.211	1.232	201,249	1.2199	-0.57%
2003-06-20	0	4.350	4.325	4.350	4.350	4.350	17,000	73,950	4.3500	1.232	1.225	1.232	1.232	1.232	60,022	1.2321	0.58%
2003-06-19	0	4.325	4.325	4.400	4.325	4.375	108,000	470,250	4.3542	1.225	1.225	1.246	1.225	1.239	381,314	1.2332	-0.57%
2003-06-18	0	4.350	4.300	4.375	4.350	4.425	57,000	248,975	4.3680	1.232	1.218	1.239	1.232	1.253	201,249	1.2371	0.00%
2003-06-17	0	4.350	4.325	4.400	4.350	4.350	58,000	252,300	4.3500	1.232	1.225	1.246	1.232	1.232	204,780	1.2321	0.00%
2003-06-16	0	4.350	4.325	4.350	4.325	4.350	169,000	735,075	4.3496	1.232	1.225	1.232	1.225	1.232	596,685	1.2319	0.00%
2003-06-13	0	4.350	4.350	4.400	4.350	4.350	9,000	39,150	4.3500	1.232	1.232	1.246	1.232	1.232	31,776	1.2321	0.00%
2003-06-12	0	4.350	4.350	4.400	4.350	4.400	141,000	614,100	4.3553	1.232	1.232	1.246	1.232	1.246	497,826	1.2336	-0.57%
2003-06-11	0	4.375	4.325	4.375	4.350	4.500	162,000	716,350	4.4219	1.239	1.225	1.239	1.232	1.275	571,971	1.2524	-2.78%
2003-06-10	0	4.500	4.475	4.500	4.450	4.500	48,000	214,550	4.4698	1.275	1.267	1.275	1.260	1.275	169,473	1.2660	0.56%
2003-06-09	0	4.475	4.475	4.500	4.475	4.475	42,000	187,950	4.4750	1.267	1.267	1.275	1.267	1.267	148,289	1.2675	0.56%
2003-06-06	0	4.450	4.425	4.450	-	-	0	0	-	1.260	1.253	1.260	-	-	0	-	0.00%
2003-06-05	0	4.450	4.450	4.500	4.450	4.500	23,001	102,605	4.4609	1.260	1.260	1.275	1.260	1.275	81,209	1.2635	-1.11%
2003-06-03	0	4.500	4.475	4.500	4.500	4.550	21,000	94,550	4.5024	1.275	1.267	1.275	1.275	1.289	74,144	1.2752	-1.10%
2003-06-02	0	4.550	4.500	4.550	4.550	4.650	65,000	297,500	4.5769	1.289	1.275	1.289	1.289	1.317	229,494	1.2963	-0.33%
2003-05-30	0	4.825	4.800	4.825	4.800	4.850	140,000	673,975	4.8141	1.293	1.286	1.293	1.286	1.300	522,448	1.2900	0.00%
2003-05-29	0	4.825	4.800	4.850	4.800	4.825	92,000	442,350	4.8082	1.293	1.286	1.300	1.286	1.293	343,323	1.2884	-0.52%
2003-05-28	0	4.850	4.850	4.875	4.700	4.850	177,000	849,550	4.7997	1.300	1.300	1.306	1.259	1.300	660,524	1.2862	3.19%
2003-05-27	0	4.700	4.675	4.725	4.650	4.750	291,000	1,367,425	4.6991	1.259	1.253	1.266	1.246	1.273	1,085,946	1.2592	0.53%
2003-05-26	0	4.675	4.650	4.675	4.525	4.675	169,400	780,025	4.6046	1.253	1.246	1.253	1.213	1.253	632,162	1.2339	4.47%
2003-05-23	0	4.475	4.450	4.475	4.425	4.475	83,000	368,350	4.4380	1.199	1.192	1.199	1.186	1.199	309,737	1.1892	1.13%
2003-05-22	0	4.425	4.425	4.450	4.375	4.425	106,000	466,800	4.4038	1.186	1.186	1.192	1.172	1.186	395,568	1.1801	0.57%
2003-05-21	0	4.400	4.350	4.400	4.375	4.400	101,000	442,600	4.3822	1.179	1.166	1.179	1.172	1.179	376,909	1.1743	0.00%
2003-05-20	0	4.400	4.400	4.425	4.325	4.400	130,000	565,100	4.3469	1.179	1.179	1.186	1.159	1.179	485,131	1.1648	0.00%
2003-05-19	0	4.400	4.350	4.400	4.325	4.400	961,400	4,161,175	4.3282	1.179	1.166	1.179	1.159	1.179	3,587,727	1.1598	0.57%
2003-05-16	0	4.375	4.350	4.375	4.375	4.400	51,000	223,675	4.3858	1.172	1.166	1.172	1.172	1.179	190,320	1.1753	-0.57%
2003-05-15	0	4.400	4.400	4.450	4.400	4.450	33,000	145,550	4.4106	1.179	1.179	1.192	1.179	1.192	123,149	1.1819	0.57%
2003-05-14	0	4.375	4.375	4.400	4.375	4.400	35,000	153,625	4.3893	1.172	1.172	1.179	1.172	1.179	130,612	1.1762	-1.13%
2003-05-13	0	4.425	4.400	4.425	4.375	4.425	97,000	426,825	4.4003	1.186	1.179	1.186	1.172	1.186	361,982	1.1791	1.72%
2003-05-12	0	4.350	4.300	4.350	4.300	4.350	55,000	238,375	4.3341	1.166	1.152	1.166	1.152	1.166	205,248	1.1614	1.16%
2003-05-09	0	4.300	4.275	4.300	4.225	4.300	70,000	298,000	4.2571	1.152	1.146	1.152	1.132	1.152	261,224	1.1408	1.18%
2003-05-07	0	4.250	4.250	4.275	4.175	4.250	164,000	691,550	4.2168	1.139	1.139	1.146	1.119	1.139	612,011	1.1300	1.19%
2003-05-06	0	4.200	4.200	4.225	4.200	4.225	8,000	33,725	4.2156	1.125	1.125	1.132	1.125	1.132	29,854	1.1297	-0.59%
2003-05-05	0	4.225	4.200	4.225	4.175	4.225	230,000	966,625	4.2027	1.132	1.125	1.132	1.119	1.132	858,308	1.1262	1.20%
2003-05-02	0	4.175	4.175	4.200	4.175	4.200	74,000	304,800	4.1189	1.119	1.119	1.125	1.119	1.125	276,151	1.1037	0.60%
2003-04-30	0	4.150	4.125	4.175	4.125	4.150	39,000	161,375	4.1378	1.112	1.105	1.119	1.105	1.112	145,539	1.1088	0.00%
2003-04-29	0	4.150	4.125	4.150	4.125	4.150	5,000	20,700	4.1400	1.112	1.105	1.112	1.105	1.112	18,659	1.1094	1.22%
2003-04-28	0	4.100	4.100	4.150	4.075	4.100	60,000	244,725	4.0788	1.099	1.099	1.112	1.092	1.099	223,906	1.0930	0.00%
2003-04-25	0	4.100	4.100	4.150	4.050	4.150	21,000	86,150	4.1024	1.099	1.099	1.112	1.085	1.112	78,367	1.0993	0.00%
2003-04-24	0	4.100	4.100	4.125	4.075	4.100	40,000	163,250	4.0813	1.099	1.099	1.105	1.092	1.099	149,271	1.0936	-0.61%
2003-04-23	0	4.125	4.050	4.150	-	-	0	0	-	1.105	1.085	1.112	-	-	0	-	0.00%
2003-04-22	0	4.125	4.125	4.175	4.100	4.100	20,000	82,000	4.1000	1.105	1.105	1.119	1.099	1.099	74,635	1.0987	-0.60%
2003-04-17	0	4.150	4.125	4.150	4.150	4.175	35,000	145,750	4.1643	1.112	1.105	1.112	1.112	1.119	130,612	1.1159	-1.19%
2003-04-16	0	4.200	4.175	4.200	4.150	4.200	10,000	41,750	4.1750	1.125	1.119	1.125	1.112	1.125	37,318	1.1188	0.60%
2003-04-15	0	4.175	4.175	4.200	4.125	4.225	46,000	192,150	4.1772	1.119	1.119	1.125	1.105	1.132	171,662	1.1194	0.00%
2003-04-14	0	4.175	4.175	4.225	4.175	4.500	313,600	1,365,285	4.3536	1.119	1.119	1.132	1.119	1.206	1,170,284	1.1666	9.87%
2003-04-11	0	3.800	3.800	4.000	-	-	0	0	-	1.018	1.018	1.072	-	-	0	-	0.00%
2003-04-10	0	3.800	-	4.050	3.800	3.800	10,000	38,000	3.8000	1.018	-	1.085	1.018	1.018	37,318	1.0183	-2.56%
2003-04-09	0	3.900	3.825	3.900	3.900	3.900	10,000	39,000	3.9000	1.045	1.025	1.045	1.045	1.045	37,318	1.0451	-2.50%
2003-04-08	0	4.000	3.900	4.050	-	-	0	0	-	1.072	1.045	1.085	-	-	0	-	0.00%
2003-04-07	0	4.000	3.975	4.100	4.000	4.000	10,000	40,000	4.0000	1.072	1.065	1.099	1.072	1.072	37,318	1.0719	0.00%
2003-04-04	0	4.000	3.925	4.100	4.000	4.000	13,600	54,325	3.9945	1.072	1.052	1.099	1.072	1.072	50,752	1.0704	0.00%
2003-04-03	0	4.000	3.900	4.000	-	-	1	4	4.0000	1.072	1.045	1.072	-	-	4	1.0719	0.00%
2003-04-02	0	4.000	4.000	4.150	3.900	4.000	8,000	31,800	3.9750	1.072	1.072	1.112	1.045	1.072	29,854	1.0652	2.56%
2003-04-01	0	3.900	3.900	3.950	3.900	3.950	76,000	298,250	3.9243	1.045	1.045	1.058	1.045	1.058	283,615	1.0516	-1.27%
2003-03-31	0	3.950	3.900	4.000	3.950	3.950	40,000	158,000	3.9500	1.058	1.045	1.072	1.058	1.058	149,271	1.0585	-2.47%
2003-03-28	0	4.050	4.000	4.075	4.050	4.050	10,000	40,500	4.0500	1.085	1.072	1.092	1.085	1.085	37,318	1.0853	0.00%
2003-03-27	0	4.050	3.975	4.100	-	-	0	0	-	1.085	1.065	1.099	-	-	0	-	0.00%
2003-03-26	0	4.050	4.000	4.150	-	-	0	0	-	1.085	1.072	1.112	-	-	0	-	0.00%
2003-03-25	0	4.050	4.000	4.100	4.050	4.050	8,000	32,400	4.0500	1.085	1.072	1.099	1.085	1.085	29,854	1.0853	0.00%
2003-03-24	0	4.050	4.025	4.050	4.050	4.050	10,200	41,285	4.0475	1.085	1.079	1.085	1.085	1.085	38,064	1.0846	-0.61%
2003-03-21	0	4.075	4.000	4.175	4.075	4.075	2,000	8,150	4.0750	1.092	1.072	1.119	1.092	1.092	7,464	1.0920	0.00%
2003-03-20	0	4.075	4.050	4.150	-	-	0	0	-	1.092	1.085	1.112	-	-	0	-	0.00%
2003-03-19	0	4.075	4.000	4.200	4.075	4.075	2,000	8,150	4.0750	1.092	1.072	1.125	1.092	1.092	7,464	1.0920	-0.61%
2003-03-18	0	4.100	4.050	4.200	4.100	4.100	10,000	41,000	4.1000	1.099	1.085	1.125	1.099	1.099	37,318	1.0987	0.00%
2003-03-17	0	4.100	4.025	4.100	4.100	4.100	10,000	41,000	4.1000	1.099	1.079	1.099	1.099	1.099	37,318	1.0987	1.86%
2003-03-14	0	4.025	4.025	4.100	-	-	0	0	-	1.079	1.079	1.099	-	-	0	-	0.63%
2003-03-13	0	4.000	4.000	4.075	-	-	0	0	-	1.072	1.072	1.092	-	-	0	-	0.63%
2003-03-12	0	3.975	3.975	4.100	-	-	0	0	-	1.065	1.065	1.099	-	-	0	-	0.63%
2003-03-11	0	3.950	3.925	4.100	-	-	0	0	-	1.058	1.052	1.099	-	-	0	-	0.00%
2003-03-10	0	3.950	3.950	4.125	3.950	3.950	11,000	43,450	3.9500	1.058	1.058	1.105	1.058	1.058	41,050	1.0585	-2.47%
2003-03-07	0	4.050	3.950	4.100	-	-	0	0	-	1.085	1.058	1.099	-	-	0	-	0.00%
2003-03-06	0	4.050	4.000	4.075	-	-	0	0	-	1.085	1.072	1.092	-	-	0	-	0.00%
2003-03-05	0	4.050	4.000	4.100	-	-	0	0	-	1.085	1.072	1.099	-	-	0	-	0.00%
2003-03-04	0	4.050	4.025	4.100	4.050	4.050	10,000	40,500	4.0500	1.085	1.079	1.099	1.085	1.085	37,318	1.0853	-1.22%
2003-03-03	0	4.100	4.075	4.150	-	-	0	0	-	1.099	1.092	1.112	-	-	0	-	0.00%
2003-02-28	0	4.100	4.000	4.150	4.100	4.100	20,000	82,000	4.1000	1.099	1.072	1.112	1.099	1.099	74,635	1.0987	0.00%
2003-02-27	0	4.100	4.000	4.200	-	-	0	0	-	1.099	1.072	1.125	-	-	0	-	0.00%
2003-02-26	0	4.100	4.050	4.200	4.100	4.100	49,000	200,900	4.1000	1.099	1.085	1.125	1.099	1.099	182,857	1.0987	0.61%
2003-02-25	0	4.075	4.050	4.175	4.050	4.075	31,000	126,050	4.0661	1.092	1.085	1.119	1.085	1.092	115,685	1.0896	0.62%
2003-02-24	0	4.050	4.050	4.150	-	-	0	0	-	1.085	1.085	1.112	-	-	0	-	0.00%
2003-02-21	0	4.050	4.050	4.175	-	-	0	0	-	1.085	1.085	1.119	-	-	0	-	0.00%
2003-02-20	0	4.050	4.000	4.175	-	-	0	0	-	1.085	1.072	1.119	-	-	0	-	0.00%
2003-02-19	0	4.050	4.050	4.200	4.000	4.000	4,000	16,000	4.0000	1.085	1.085	1.125	1.072	1.072	14,927	1.0719	0.00%
2003-02-18	0	4.050	4.000	4.200	-	-	0	0	-	1.085	1.072	1.125	-	-	0	-	0.00%
2003-02-17	0	4.050	4.025	4.150	4.050	4.050	1,000	4,050	4.0500	1.085	1.079	1.112	1.085	1.085	3,732	1.0853	0.00%
2003-02-14	0	4.050	4.025	4.050	4.025	4.050	22,000	88,975	4.0443	1.085	1.079	1.085	1.079	1.085	82,099	1.0838	-2.41%
2003-02-13	0	4.150	4.000	4.200	-	-	0	0	-	1.112	1.072	1.125	-	-	0	-	0.00%
2003-02-12	0	4.150	4.000	4.175	-	-	0	0	-	1.112	1.072	1.119	-	-	0	-	0.00%
2003-02-11	0	4.150	4.000	4.200	-	-	0	0	-	1.112	1.072	1.125	-	-	0	-	0.00%
2003-02-10	0	4.150	4.050	4.175	-	-	0	0	-	1.112	1.085	1.119	-	-	0	-	0.00%
2003-02-07	0	4.150	4.000	4.175	-	-	0	0	-	1.112	1.072	1.119	-	-	0	-	0.00%
2003-02-06	0	4.150	4.000	4.150	-	-	0	0	-	1.112	1.072	1.112	-	-	0	-	0.00%
2003-02-05	0	4.150	4.025	4.150	4.100	4.200	17,000	70,700	4.1588	1.112	1.079	1.112	1.099	1.125	63,440	1.1144	3.75%
2003-02-04	0	4.000	3.925	4.100	-	-	0	0	-	1.072	1.052	1.099	-	-	0	-	0.00%
2003-01-30	0	4.000	3.925	4.100	-	-	0	0	-	1.072	1.052	1.099	-	-	0	-	0.00%
2003-01-29	0	4.000	3.900	4.100	-	-	0	0	-	1.072	1.045	1.099	-	-	0	-	0.00%
2003-01-28	0	4.000	3.925	4.100	-	-	0	0	-	1.072	1.052	1.099	-	-	0	-	0.00%
2003-01-27	0	4.000	3.925	-	3.975	4.000	17,000	67,625	3.9779	1.072	1.052	-	1.065	1.072	63,440	1.0660	0.00%
2003-01-24	0	4.000	4.000	4.025	4.000	4.025	54,000	216,250	4.0046	1.072	1.072	1.079	1.072	1.079	201,516	1.0731	-0.62%
2003-01-23	0	4.025	3.925	4.025	4.025	4.025	110,000	442,750	4.0250	1.079	1.052	1.079	1.079	1.079	410,495	1.0786	0.00%
2003-01-22	0	4.025	4.025	4.050	4.025	4.025	9,000	36,225	4.0250	1.079	1.079	1.085	1.079	1.079	33,586	1.0786	0.00%
2003-01-21	0	4.025	4.000	4.100	-	-	0	0	-	1.079	1.072	1.099	-	-	0	-	0.00%
2003-01-20	0	4.025	4.000	4.100	-	-	0	0	-	1.079	1.072	1.099	-	-	0	-	0.00%
2003-01-17	0	4.025	4.025	4.125	-	-	0	0	-	1.079	1.079	1.105	-	-	0	-	0.00%
2003-01-16	0	4.025	4.025	4.100	4.025	4.050	30,000	121,250	4.0417	1.079	1.079	1.099	1.079	1.085	111,953	1.0830	0.00%
2003-01-15	0	4.025	4.025	4.100	-	-	0	0	-	1.079	1.079	1.099	-	-	0	-	0.00%
2003-01-14	0	4.025	4.025	4.075	4.000	4.025	24,000	96,550	4.0229	1.079	1.079	1.092	1.072	1.079	89,563	1.0780	0.63%
2003-01-13	0	4.000	4.000	4.100	4.000	4.000	20,000	80,000	4.0000	1.072	1.072	1.099	1.072	1.072	74,635	1.0719	-1.84%
2003-01-10	0	4.075	4.025	4.150	4.050	4.075	8,500	34,400	4.0471	1.092	1.079	1.112	1.085	1.092	31,720	1.0845	0.62%
2003-01-09	0	4.050	4.000	4.100	-	-	0	0	-	1.085	1.072	1.099	-	-	0	-	0.00%
2003-01-08	0	4.050	4.050	4.150	4.050	4.050	60,000	243,000	4.0500	1.085	1.085	1.112	1.085	1.085	223,906	1.0853	0.00%
2003-01-07	0	4.050	4.025	4.100	4.050	4.050	5,000	20,250	4.0500	1.085	1.079	1.099	1.085	1.085	18,659	1.0853	0.00%
2003-01-06	0	4.050	4.025	4.100	-	-	0	0	-	1.085	1.079	1.099	-	-	0	-	0.00%
2003-01-03	0	4.050	4.025	4.050	4.075	4.075	3,000	12,225	4.0750	1.085	1.079	1.085	1.092	1.092	11,195	1.0920	-0.61%
2003-01-02	0	4.075	4.025	4.125	4.075	4.075	52,000	209,400	4.0269	1.092	1.079	1.105	1.092	1.092	194,052	1.0791	1.24%
2002-12-31	0	4.025	4.025	4.075	-	-	0	0	-	1.079	1.079	1.092	-	-	0	-	0.63%
2002-12-30	0	4.000	4.000	4.050	4.000	4.000	70,000	280,000	4.0000	1.072	1.072	1.085	1.072	1.072	261,224	1.0719	0.00%
2002-12-27	0	4.000	3.975	4.075	4.000	4.000	207,000	828,000	4.0000	1.072	1.065	1.092	1.072	1.072	772,477	1.0719	-0.62%
2002-12-24	0	4.025	4.075	4.100	4.025	4.025	46,000	185,150	4.0250	1.079	1.092	1.099	1.079	1.079	171,662	1.0786	0.63%
2002-12-23	0	4.000	4.000	4.100	-	-	0	0	-	1.072	1.072	1.099	-	-	0	-	0.00%
2002-12-20	0	4.000	3.975	4.050	-	-	0	0	-	1.072	1.065	1.085	-	-	0	-	0.00%
2002-12-19	0	4.000	3.975	4.100	-	-	0	0	-	1.072	1.065	1.099	-	-	0	-	0.00%
2002-12-18	0	4.000	3.950	4.075	-	-	0	0	-	1.072	1.058	1.092	-	-	0	-	0.00%
2002-12-17	0	4.000	3.950	4.050	-	-	0	0	-	1.072	1.058	1.085	-	-	0	-	0.00%
2002-12-16	0	4.000	3.950	4.075	-	-	0	0	-	1.072	1.058	1.092	-	-	0	-	0.00%
2002-12-13	0	4.000	3.950	4.100	-	-	0	0	-	1.072	1.058	1.099	-	-	0	-	0.00%
2002-12-12	0	4.000	4.000	4.100	4.000	4.000	17,000	68,000	4.0000	1.072	1.072	1.099	1.072	1.072	63,440	1.0719	0.00%
2002-12-11	0	4.000	3.950	4.050	-	-	0	0	-	1.072	1.058	1.085	-	-	0	-	0.00%
2002-12-10	0	4.000	3.950	4.050	-	-	0	0	-	1.072	1.058	1.085	-	-	0	-	0.00%
2002-12-09	0	4.000	4.000	4.050	4.000	4.000	39,000	156,000	4.0000	1.072	1.072	1.085	1.072	1.072	145,539	1.0719	0.63%
2002-12-06	0	3.975	3.950	4.075	-	-	0	0	-	1.065	1.058	1.092	-	-	0	-	0.00%
2002-12-05	0	3.975	3.950	4.050	3.975	4.000	43,000	171,250	3.9826	1.065	1.058	1.085	1.065	1.072	160,466	1.0672	-1.85%
2002-12-04	0	4.050	4.000	4.075	-	-	0	0	-	1.085	1.072	1.092	-	-	0	-	0.00%
2002-12-03	0	4.050	4.000	4.150	-	-	0	0	-	1.085	1.072	1.112	-	-	0	-	0.00%
2002-12-02	0	4.050	4.000	4.075	4.050	4.050	13,000	52,650	4.0500	1.085	1.072	1.092	1.085	1.085	48,513	1.0853	0.00%
2002-11-29	0	4.050	4.050	4.100	4.000	4.050	20,000	80,500	4.0250	1.085	1.085	1.099	1.072	1.085	74,635	1.0786	0.00%
2002-11-28	0	4.050	4.000	4.175	-	-	0	0	-	1.085	1.072	1.119	-	-	0	-	0.00%
2002-11-27	0	4.050	4.025	4.175	4.050	4.050	2,000	8,100	4.0500	1.085	1.079	1.119	1.085	1.085	7,464	1.0853	0.00%
2002-11-26	0	4.050	4.025	4.175	4.050	4.050	100,000	405,000	4.0500	1.085	1.079	1.119	1.085	1.085	373,177	1.0853	0.00%
2002-11-25	0	4.050	4.025	4.075	4.050	4.050	5,000	20,250	4.0500	1.085	1.079	1.092	1.085	1.085	18,659	1.0853	0.00%
2002-11-22	0	4.050	4.050	4.075	-	-	0	0	-	1.085	1.085	1.092	-	-	0	-	0.00%
2002-11-21	0	4.050	4.050	4.125	4.050	4.050	70,000	283,500	4.0500	1.085	1.085	1.105	1.085	1.085	261,224	1.0853	0.00%
2002-11-20	0	4.050	4.025	4.150	-	-	0	0	-	1.085	1.079	1.112	-	-	0	-	0.00%
2002-11-19	0	4.050	4.050	4.200	4.050	4.050	40,000	162,000	4.0500	1.085	1.085	1.125	1.085	1.085	149,271	1.0853	-0.61%
2002-11-18	0	4.075	4.075	4.250	-	-	0	0	-	1.092	1.092	1.139	-	-	0	-	0.00%
2002-11-15	0	4.075	4.075	4.250	4.075	4.100	4,000	16,375	4.0938	1.092	1.092	1.139	1.092	1.099	14,927	1.0970	-0.61%
2002-11-14	0	4.100	4.050	4.250	-	-	0	0	-	1.099	1.085	1.139	-	-	0	-	0.00%
2002-11-13	0	4.100	4.075	4.225	-	-	0	0	-	1.099	1.092	1.132	-	-	0	-	0.00%
2002-11-12	0	4.100	4.100	4.175	-	-	0	0	-	1.099	1.099	1.119	-	-	0	-	0.00%
2002-11-11	0	4.100	4.050	4.175	-	-	0	0	-	1.099	1.085	1.119	-	-	0	-	0.00%
2002-11-08	0	4.100	4.100	4.150	4.100	4.100	14,000	57,400	4.1000	1.099	1.099	1.112	1.099	1.099	52,245	1.0987	-0.61%
2002-11-07	0	4.125	4.075	4.150	4.125	4.150	8,000	33,100	4.1375	1.105	1.092	1.112	1.105	1.112	29,854	1.1087	-1.79%
2002-11-06	0	4.200	4.100	4.200	4.200	4.200	25,000	105,000	4.2000	1.125	1.099	1.125	1.125	1.125	93,294	1.1255	1.20%
2002-11-05	0	4.150	4.125	4.175	4.050	4.150	91,000	373,025	4.0992	1.112	1.105	1.119	1.085	1.112	339,591	1.0985	2.47%
2002-11-04	0	4.050	4.050	4.150	4.050	4.050	5,000	20,250	4.0500	1.085	1.085	1.112	1.085	1.085	18,659	1.0853	1.25%
2002-11-01	0	4.000	3.950	4.075	4.000	4.000	20,000	80,000	4.0000	1.072	1.058	1.092	1.072	1.072	74,635	1.0719	0.63%
2002-10-31	0	3.975	3.925	4.100	-	-	27,000	107,325	3.9750	1.065	1.052	1.099	-	-	100,758	1.0652	0.00%
2002-10-30	0	3.975	3.950	4.000	3.975	3.975	30,000	119,250	3.9750	1.065	1.058	1.072	1.065	1.065	111,953	1.0652	-1.85%
2002-10-29	0	4.050	3.925	4.050	-	-	0	0	-	1.085	1.052	1.085	-	-	0	-	0.00%
2002-10-28	0	4.050	3.950	4.150	4.050	4.050	5,000	20,250	4.0500	1.085	1.058	1.112	1.085	1.085	18,659	1.0853	3.85%
2002-10-25	0	3.900	3.900	4.050	3.900	3.900	10,000	39,000	3.9000	1.045	1.045	1.085	1.045	1.045	37,318	1.0451	-0.64%
2002-10-24	0	3.925	3.900	3.925	3.925	4.000	120,000	473,575	3.9465	1.052	1.045	1.052	1.052	1.072	447,813	1.0575	0.00%
2002-10-23	0	3.925	3.925	4.025	3.900	3.925	18,000	70,400	3.9111	1.052	1.052	1.079	1.045	1.052	67,172	1.0481	0.64%
2002-10-22	0	3.900	3.900	4.050	-	-	0	0	-	1.045	1.045	1.085	-	-	0	-	0.00%
2002-10-21	0	3.900	3.850	3.975	3.900	3.925	90,000	351,475	3.9053	1.045	1.032	1.065	1.045	1.052	335,860	1.0465	0.65%
2002-10-18	0	3.875	3.850	4.100	-	-	0	0	-	1.038	1.032	1.099	-	-	0	-	0.00%
2002-10-17	0	3.875	3.800	3.875	3.875	3.900	80,000	311,750	3.8969	1.038	1.018	1.038	1.038	1.045	298,542	1.0442	0.00%
2002-10-16	0	3.875	3.875	3.950	3.875	3.875	30,000	116,250	3.8750	1.038	1.038	1.058	1.038	1.038	111,953	1.0384	0.65%
2002-10-15	0	3.850	3.825	3.975	3.800	3.850	20,000	76,500	3.8250	1.032	1.025	1.065	1.018	1.032	74,635	1.0250	1.32%
2002-10-11	0	3.800	3.775	3.900	3.750	3.800	40,000	151,000	3.7750	1.018	1.012	1.045	1.005	1.018	149,271	1.0116	1.33%
2002-10-10	0	3.750	3.725	3.800	3.725	3.750	85,000	318,125	3.7426	1.005	0.998	1.018	0.998	1.005	317,201	1.0029	-2.09%
2002-10-09	0	4.000	3.925	4.000	3.950	4.000	100,000	399,000	3.9900	1.026	1.007	1.026	1.013	1.026	389,741	1.0238	1.27%
2002-10-08	0	3.950	3.950	3.975	3.900	3.975	54,000	213,050	3.9454	1.013	1.013	1.020	1.001	1.020	210,460	1.0123	0.64%
2002-10-07	0	3.925	3.925	3.975	3.925	3.925	20,000	78,500	3.9250	1.007	1.007	1.020	1.007	1.007	77,948	1.0071	-1.26%
2002-10-04	0	3.975	3.975	4.100	-	-	0	0	-	1.020	1.020	1.052	-	-	0	-	0.00%
2002-10-03	0	3.975	3.975	4.000	3.975	4.075	76,000	304,150	4.0020	1.020	1.020	1.026	1.020	1.046	296,203	1.0268	-0.63%
2002-10-02	0	4.000	4.000	4.100	3.975	4.000	32,000	127,700	3.9906	1.026	1.026	1.052	1.020	1.026	124,717	1.0239	0.00%
2002-09-30	0	4.000	3.975	4.025	3.950	4.000	210,000	838,525	3.9930	1.026	1.020	1.033	1.013	1.026	818,457	1.0245	-2.44%
2002-09-27	0	4.100	4.000	4.100	4.050	4.100	10,000	40,950	4.0950	1.052	1.026	1.052	1.039	1.052	38,974	1.0507	2.50%
2002-09-26	0	4.000	4.000	4.050	3.975	4.025	58,000	232,225	4.0039	1.026	1.026	1.039	1.020	1.033	226,050	1.0273	0.63%
2002-09-25	0	3.975	3.975	4.050	3.950	4.025	86,500	343,625	3.9725	1.020	1.020	1.039	1.013	1.033	337,126	1.0193	-2.45%
2002-09-24	0	4.075	4.050	4.175	4.075	4.150	72,666	298,097	4.1023	1.046	1.039	1.071	1.046	1.065	283,209	1.0526	-3.55%
2002-09-23	0	4.225	4.225	4.400	4.200	4.750	383,000	1,693,725	4.4223	1.084	1.084	1.129	1.078	1.219	1,492,709	1.1347	-9.14%
2002-09-20	0	4.650	4.650	4.675	4.400	4.675	673,000	3,065,250	4.5546	1.193	1.193	1.200	1.129	1.200	2,622,959	1.1686	8.77%
2002-09-19	0	4.275	4.250	4.300	3.950	4.275	443,000	1,820,175	4.1087	1.097	1.090	1.103	1.013	1.097	1,726,554	1.0542	10.32%
2002-09-18	0	3.875	3.875	3.950	3.850	3.950	82,000	319,725	3.8991	0.994	0.994	1.013	0.988	1.013	319,588	1.0004	-0.64%
2002-09-17	0	3.900	3.875	4.000	3.850	3.900	93,000	359,325	3.8637	1.001	0.994	1.026	0.988	1.001	362,459	0.9914	1.30%
2002-09-16	0	3.850	3.825	3.900	3.800	3.850	146,000	558,350	3.8243	0.988	0.981	1.001	0.975	0.988	569,022	0.9812	-2.53%
2002-09-13	0	3.950	3.975	4.000	3.925	4.375	518,000	2,178,250	4.2051	1.013	1.020	1.026	1.007	1.123	2,018,860	1.0790	17.91%
2002-09-12	0	3.350	3.200	3.375	-	-	0	0	-	0.860	0.821	0.866	-	-	0	-	0.00%
2002-09-11	0	3.350	3.200	3.400	-	-	0	0	-	0.860	0.821	0.872	-	-	0	-	0.00%
2002-09-10	0	3.350	3.275	3.375	3.250	3.350	113,000	374,800	3.3168	0.860	0.840	0.866	0.834	0.860	440,408	0.8510	2.29%
2002-09-09	0	3.275	3.200	3.275	3.275	3.275	30,000	98,250	3.2750	0.840	0.821	0.840	0.840	0.840	116,922	0.8403	0.77%
2002-09-06	0	3.250	3.175	3.275	3.200	3.250	108,000	349,800	3.2389	0.834	0.815	0.840	0.821	0.834	420,921	0.8310	3.17%
2002-09-05	0	3.150	3.125	3.200	3.150	3.150	20,000	63,000	3.1500	0.808	0.802	0.821	0.808	0.808	77,948	0.8082	0.80%
2002-09-04	0	3.125	3.125	3.300	3.100	3.150	42,000	131,250	3.1250	0.802	0.802	0.847	0.795	0.808	163,691	0.8018	-2.34%
2002-09-03	0	3.200	3.100	3.275	-	-	0	0	-	0.821	0.795	0.840	-	-	0	-	0.00%
2002-09-02	0	3.200	3.150	3.200	-	-	0	0	-	0.821	0.808	0.821	-	-	0	-	0.00%
2002-08-30	0	3.200	3.100	3.200	3.200	3.200	8,000	25,600	3.2000	0.821	0.795	0.821	0.821	0.821	31,179	0.8211	0.00%
2002-08-29	0	3.200	3.100	3.200	-	-	0	0	-	0.821	0.795	0.821	-	-	0	-	0.00%
2002-08-28	0	3.200	3.100	3.225	3.150	3.200	149,000	475,125	3.1888	0.821	0.795	0.827	0.808	0.821	580,715	0.8182	4.07%
2002-08-27	0	3.075	3.050	3.175	-	-	0	0	-	0.789	0.783	0.815	-	-	0	-	0.00%
2002-08-26	0	3.075	3.050	3.225	-	-	0	0	-	0.789	0.783	0.827	-	-	0	-	0.00%
2002-08-23	0	3.075	3.050	3.200	-	-	0	0	-	0.789	0.783	0.821	-	-	0	-	0.00%
2002-08-22	0	3.075	3.075	3.200	-	-	0	0	-	0.789	0.789	0.821	-	-	0	-	0.00%
2002-08-21	0	3.075	3.050	3.150	-	-	0	0	-	0.789	0.783	0.808	-	-	0	-	0.00%
2002-08-20	0	3.075	3.050	3.150	3.075	3.075	50,000	153,750	3.0750	0.789	0.783	0.808	0.789	0.789	194,871	0.7890	0.00%
2002-08-19	0	3.075	3.075	3.200	3.075	3.075	20,000	61,500	3.0750	0.789	0.789	0.821	0.789	0.789	77,948	0.7890	0.82%
2002-08-16	0	3.050	3.050	3.200	3.050	3.050	12,250	37,331	3.0474	0.783	0.783	0.821	0.783	0.783	47,743	0.7819	-0.81%
2002-08-15	0	3.075	3.075	3.175	3.050	3.050	50,000	152,500	3.0500	0.789	0.789	0.815	0.783	0.783	194,871	0.7826	0.82%
2002-08-14	0	3.050	3.050	3.100	3.050	3.050	15,000	45,750	3.0500	0.783	0.783	0.795	0.783	0.783	58,461	0.7826	-0.81%
2002-08-13	0	3.075	3.050	3.200	-	-	0	0	-	0.789	0.783	0.821	-	-	0	-	0.00%
2002-08-12	0	3.075	3.050	3.100	-	-	0	0	-	0.789	0.783	0.795	-	-	0	-	0.00%
2002-08-09	0	3.075	3.075	3.125	-	-	0	0	-	0.789	0.789	0.802	-	-	0	-	0.82%
2002-08-08	0	3.050	3.050	3.125	3.050	3.050	4,000	12,200	3.0500	0.783	0.783	0.802	0.783	0.783	15,590	0.7826	-1.61%
2002-08-07	0	3.100	3.050	3.150	3.100	3.100	300,000	930,000	3.1000	0.795	0.783	0.808	0.795	0.795	1,169,224	0.7954	0.00%
2002-08-06	0	3.100	3.050	3.150	3.100	3.100	99,000	306,900	3.1000	0.795	0.783	0.808	0.795	0.795	385,844	0.7954	0.00%
2002-08-05	0	3.100	3.050	3.125	3.100	3.100	97,000	300,700	3.1000	0.795	0.783	0.802	0.795	0.795	378,049	0.7954	1.64%
2002-08-02	0	3.050	3.050	3.150	3.050	3.050	3,000	9,150	3.0500	0.783	0.783	0.808	0.783	0.783	11,692	0.7826	-1.61%
2002-08-01	0	3.100	3.050	3.150	3.100	3.100	50,000	155,000	3.1000	0.795	0.783	0.808	0.795	0.795	194,871	0.7954	0.00%
2002-07-31	0	3.100	3.050	3.150	3.025	3.100	63,000	194,450	3.0865	0.795	0.783	0.808	0.776	0.795	245,537	0.7919	1.64%
2002-07-30	0	3.050	3.050	3.175	3.025	3.025	4,500	13,563	3.0140	0.783	0.783	0.815	0.776	0.776	17,538	0.7733	-0.81%
2002-07-29	0	3.075	3.025	3.125	3.050	3.075	20,000	61,250	3.0625	0.789	0.776	0.802	0.783	0.789	77,948	0.7858	2.50%
2002-07-26	0	3.000	2.950	3.000	3.000	3.000	5,000	15,000	3.0000	0.770	0.757	0.770	0.770	0.770	19,487	0.7697	-0.83%
2002-07-25	0	3.025	3.025	3.150	-	-	10,000	30,250	3.0250	0.776	0.776	0.808	-	-	38,974	0.7762	0.00%
2002-07-24	0	3.025	3.025	3.150	3.025	3.025	16,000	48,400	3.0250	0.776	0.776	0.808	0.776	0.776	62,359	0.7762	0.00%
2002-07-23	0	3.025	3.025	3.125	3.025	3.025	30,000	90,750	3.0250	0.776	0.776	0.802	0.776	0.776	116,922	0.7762	-0.82%
2002-07-22	0	3.050	3.050	3.100	3.050	3.050	35,000	106,750	3.0500	0.783	0.783	0.795	0.783	0.783	136,409	0.7826	-1.61%
2002-07-19	0	3.100	3.100	3.150	3.075	3.125	128,160	396,405	3.0930	0.795	0.795	0.808	0.789	0.802	499,492	0.7936	-1.59%
2002-07-18	0	3.150	3.125	3.200	3.150	3.150	10,000	31,500	3.1500	0.808	0.802	0.821	0.808	0.808	38,974	0.8082	0.80%
2002-07-17	0	3.125	3.125	3.175	3.125	3.125	25,000	78,125	3.1250	0.802	0.802	0.815	0.802	0.802	97,435	0.8018	-0.79%
2002-07-16	0	3.150	3.150	3.200	3.125	3.150	37,000	116,375	3.1453	0.808	0.808	0.821	0.802	0.808	144,204	0.8070	-1.56%
2002-07-15	0	3.200	3.125	3.225	-	-	20,000	62,000	3.1000	0.821	0.802	0.827	-	-	77,948	0.7954	0.00%
2002-07-12	0	3.200	3.125	3.200	-	-	0	0	-	0.821	0.802	0.821	-	-	0	-	0.00%
2002-07-11	0	3.200	3.025	3.200	3.025	3.200	145,000	458,875	3.1647	0.821	0.776	0.821	0.776	0.821	565,125	0.8120	4.07%
2002-07-10	0	3.075	3.075	3.175	3.075	3.075	33,000	101,475	3.0750	0.789	0.789	0.815	0.789	0.789	128,615	0.7890	0.00%
2002-07-09	0	3.075	3.075	3.200	3.050	3.050	18,000	54,900	3.0500	0.789	0.789	0.821	0.783	0.783	70,153	0.7826	-0.81%
2002-07-08	0	3.100	3.000	3.225	-	-	0	0	-	0.795	0.770	0.827	-	-	0	-	0.00%
2002-07-05	0	3.100	3.050	3.175	3.100	3.100	16,000	49,600	3.1000	0.795	0.783	0.815	0.795	0.795	62,359	0.7954	0.00%
2002-07-04	0	3.100	3.100	3.200	3.100	3.200	170,000	535,750	3.1515	0.795	0.795	0.821	0.795	0.821	662,560	0.8086	0.00%
2002-07-03	0	3.100	3.050	3.225	3.100	3.100	20,000	62,000	3.1000	0.795	0.783	0.827	0.795	0.795	77,948	0.7954	1.64%
2002-07-02	0	3.050	3.050	3.200	3.025	3.025	5,000	15,125	3.0250	0.783	0.783	0.821	0.776	0.776	19,487	0.7762	-1.61%
2002-06-28	0	3.100	3.050	3.200	3.100	3.100	10,000	31,000	3.1000	0.795	0.783	0.821	0.795	0.795	38,974	0.7954	1.64%
2002-06-27	0	3.050	3.050	3.100	-	-	0	0	-	0.783	0.783	0.795	-	-	0	-	0.83%
2002-06-26	0	3.025	3.025	3.100	3.025	3.050	80,000	242,750	3.0344	0.776	0.776	0.795	0.776	0.783	311,793	0.7786	-2.42%
2002-06-25	0	3.100	3.100	3.200	3.100	3.100	3,000	9,300	3.1000	0.795	0.795	0.821	0.795	0.795	11,692	0.7954	0.81%
2002-06-24	0	3.075	3.075	3.150	3.050	3.050	30,000	91,500	3.0500	0.789	0.789	0.808	0.783	0.783	116,922	0.7826	-0.81%
2002-06-21	0	3.100	2.975	3.200	-	-	0	0	-	0.795	0.763	0.821	-	-	0	-	0.00%
2002-06-20	0	3.100	-	3.250	-	-	0	0	-	0.795	-	0.834	-	-	0	-	0.00%
2002-06-19	0	3.100	2.950	-	-	-	0	0	-	0.795	0.757	-	-	-	0	-	0.00%
2002-06-18	0	3.100	3.100	3.200	3.100	3.100	7,000	21,700	3.1000	0.795	0.795	0.821	0.795	0.795	27,282	0.7954	0.00%
2002-06-17	0	3.100	3.100	3.175	3.000	3.000	5,000	15,000	3.0000	0.795	0.795	0.815	0.770	0.770	19,487	0.7697	-3.13%
2002-06-14	0	3.200	3.100	3.250	-	-	0	0	-	0.821	0.795	0.834	-	-	0	-	0.00%
2002-06-13	0	3.200	3.175	3.250	3.200	3.200	10,000	32,000	3.2000	0.821	0.815	0.834	0.821	0.821	38,974	0.8211	-1.54%
2002-06-12	0	3.250	3.050	3.250	-	-	0	0	-	0.834	0.783	0.834	-	-	0	-	0.00%
2002-06-11	0	3.250	3.100	3.250	-	-	0	0	-	0.834	0.795	0.834	-	-	0	-	0.00%
2002-06-10	0	3.250	3.100	3.250	-	-	0	0	-	0.834	0.795	0.834	-	-	0	-	0.00%
2002-06-07	0	3.250	3.200	3.250	3.200	3.250	26,000	84,200	3.2385	0.834	0.821	0.834	0.821	0.834	101,333	0.8309	1.40%
2002-06-06	0	3.325	3.325	3.375	3.325	3.325	20,000	66,500	3.3250	0.822	0.822	0.835	0.822	0.822	80,867	0.8223	0.76%
2002-06-05	0	3.300	3.300	3.400	3.300	3.350	36,000	120,300	3.3417	0.816	0.816	0.841	0.816	0.829	145,560	0.8265	-0.75%
2002-06-04	0	3.325	3.250	3.350	-	-	0	0	-	0.822	0.804	0.829	-	-	0	-	0.00%
2002-06-03	0	3.325	3.325	3.375	-	-	0	0	-	0.822	0.822	0.835	-	-	0	-	0.00%
2002-05-31	0	3.325	3.275	3.350	-	-	0	0	-	0.822	0.810	0.829	-	-	0	-	0.00%
2002-05-30	0	3.325	3.250	3.350	-	-	0	0	-	0.822	0.804	0.829	-	-	0	-	0.00%
2002-05-29	0	3.325	3.250	3.350	-	-	0	0	-	0.822	0.804	0.829	-	-	0	-	0.00%
2002-05-28	0	3.325	3.325	3.375	3.325	3.325	5,000	16,625	3.3250	0.822	0.822	0.835	0.822	0.822	20,217	0.8223	0.00%
2002-05-27	0	3.325	3.325	3.375	3.325	3.325	18,000	59,850	3.3250	0.822	0.822	0.835	0.822	0.822	72,780	0.8223	0.00%
2002-05-24	0	3.325	3.325	3.375	3.300	3.350	44,000	146,750	3.3352	0.822	0.822	0.835	0.816	0.829	177,907	0.8249	0.76%
2002-05-23	0	3.300	3.300	3.350	3.275	3.325	91,000	300,300	3.3000	0.816	0.816	0.829	0.810	0.822	367,944	0.8162	0.00%
2002-05-22	0	3.300	3.275	3.325	3.300	3.300	20,000	66,000	3.3000	0.816	0.810	0.822	0.816	0.816	80,867	0.8162	0.00%
2002-05-21	0	3.300	3.300	3.325	3.275	3.300	75,000	246,500	3.2867	0.816	0.816	0.822	0.810	0.816	303,250	0.8129	0.76%
2002-05-17	0	3.275	3.250	3.300	3.275	3.275	10,000	32,750	3.2750	0.810	0.804	0.816	0.810	0.810	40,433	0.8100	0.77%
2002-05-16	0	3.250	3.225	3.275	-	-	0	0	-	0.804	0.798	0.810	-	-	0	-	0.00%
2002-05-15	0	3.250	3.225	3.250	3.225	3.275	37,000	119,725	3.2358	0.804	0.798	0.804	0.798	0.810	149,604	0.8003	0.78%
2002-05-14	0	3.225	3.200	3.275	3.225	3.250	30,000	97,250	3.2417	0.798	0.791	0.810	0.798	0.804	121,300	0.8017	-1.53%
2002-05-13	0	3.275	3.250	3.300	3.275	3.275	20,000	65,500	3.2750	0.810	0.804	0.816	0.810	0.810	80,867	0.8100	0.00%
2002-05-10	0	3.275	3.250	3.275	3.275	3.275	10,000	32,750	3.2750	0.810	0.804	0.810	0.810	0.810	40,433	0.8100	0.77%
2002-05-09	0	3.250	3.225	3.300	3.250	3.250	84,000	273,000	3.2500	0.804	0.798	0.816	0.804	0.804	339,640	0.8038	0.00%
2002-05-08	0	3.250	3.250	3.300	3.250	3.250	19,000	61,750	3.2500	0.804	0.804	0.816	0.804	0.804	76,823	0.8038	0.00%
2002-05-07	0	3.250	3.250	3.275	3.250	3.250	182,000	590,875	3.2466	0.804	0.804	0.810	0.804	0.804	735,888	0.8029	1.56%
2002-05-06	0	3.200	3.200	3.225	3.200	3.200	80,000	256,000	3.2000	0.791	0.791	0.798	0.791	0.791	323,467	0.7914	0.00%
2002-05-03	0	3.200	3.175	3.225	3.175	3.200	85,000	271,250	3.1912	0.791	0.785	0.798	0.785	0.791	343,684	0.7892	1.59%
2002-05-02	0	3.150	3.150	3.175	3.125	3.150	111,000	347,625	3.1318	0.779	0.779	0.785	0.773	0.779	448,811	0.7745	2.44%
2002-04-30	0	3.075	3.050	3.100	3.025	3.075	87,720	268,931	3.0658	0.761	0.754	0.767	0.748	0.761	354,682	0.7582	0.00%
2002-04-29	0	3.075	3.075	3.100	3.050	3.075	93,000	284,975	3.0642	0.761	0.761	0.767	0.754	0.761	376,030	0.7579	0.00%
2002-04-26	0	3.075	3.050	3.100	3.075	3.075	90,000	276,750	3.0750	0.761	0.754	0.767	0.761	0.761	363,900	0.7605	0.82%
2002-04-25	0	3.050	3.050	3.075	3.050	3.050	1,037,000	3,162,850	3.0500	0.754	0.754	0.761	0.754	0.754	4,192,942	0.7543	0.00%
2002-04-24	0	3.050	3.025	3.075	3.050	3.050	105,000	320,250	3.0500	0.754	0.748	0.761	0.754	0.754	424,551	0.7543	0.83%
2002-04-23	0	3.025	3.000	3.050	3.025	3.025	30,000	90,750	3.0250	0.748	0.742	0.754	0.748	0.748	121,300	0.7481	0.83%
2002-04-22	0	3.000	2.975	3.025	3.000	3.025	110,000	330,700	3.0064	0.742	0.736	0.748	0.742	0.748	444,767	0.7435	-0.83%
2002-04-19	0	3.025	3.025	3.050	3.025	3.050	122,000	370,300	3.0352	0.748	0.748	0.754	0.748	0.754	493,287	0.7507	-0.82%
2002-04-18	0	3.050	3.025	3.050	3.025	3.075	50,600	154,180	3.0470	0.754	0.748	0.754	0.748	0.761	204,593	0.7536	0.83%
2002-04-17	0	3.025	3.000	3.050	3.025	3.025	12,000	36,300	3.0250	0.748	0.742	0.754	0.748	0.748	48,520	0.7481	0.00%
2002-04-16	0	3.025	3.025	3.075	3.000	3.025	6,000	18,100	3.0167	0.748	0.748	0.761	0.742	0.748	24,260	0.7461	-1.63%
2002-04-15	0	3.075	3.000	3.075	3.000	3.075	6,000	18,150	3.0250	0.761	0.742	0.761	0.742	0.761	24,260	0.7481	2.50%
2002-04-12	0	3.000	3.000	3.050	2.900	3.050	605,000	1,793,275	2.9641	0.742	0.742	0.754	0.717	0.754	2,446,220	0.7331	4.35%
2002-04-11	0	2.875	2.850	2.975	-	-	0	0	-	0.711	0.705	0.736	-	-	0	-	0.00%
2002-04-10	0	2.875	2.850	-	-	-	0	0	-	0.711	0.705	-	-	-	0	-	0.00%
2002-04-09	0	2.875	2.875	2.975	-	-	0	0	-	0.711	0.711	0.736	-	-	0	-	0.88%
2002-04-08	0	2.850	2.850	3.000	2.850	2.850	10,000	28,500	2.8500	0.705	0.705	0.742	0.705	0.705	40,433	0.7049	-1.72%
2002-04-04	0	2.900	2.875	2.900	2.900	2.900	30,000	87,000	2.9000	0.717	0.711	0.717	0.717	0.717	121,300	0.7172	0.00%
2002-04-03	0	2.900	2.900	3.000	2.900	2.925	1,979,000	5,739,600	2.9003	0.717	0.717	0.742	0.717	0.723	8,001,767	0.7173	-0.85%
2002-04-02	0	2.925	2.925	-	-	-	0	0	-	0.723	0.723	-	-	-	0	-	0.00%
2002-03-28	0	2.925	2.925	2.975	-	-	0	0	-	0.723	0.723	0.736	-	-	0	-	0.00%
2002-03-27	0	2.925	2.925	3.000	2.925	2.925	6,000	17,550	2.9250	0.723	0.723	0.742	0.723	0.723	24,260	0.7234	0.00%
2002-03-26	0	2.925	2.900	3.000	-	-	0	0	-	0.723	0.717	0.742	-	-	0	-	0.00%
2002-03-25	0	2.925	2.900	3.000	-	-	0	0	-	0.723	0.717	0.742	-	-	0	-	0.00%
2002-03-22	0	2.925	2.925	3.000	-	-	0	0	-	0.723	0.723	0.742	-	-	0	-	0.00%
2002-03-21	0	2.925	2.875	3.000	-	-	0	0	-	0.723	0.711	0.742	-	-	0	-	0.00%
2002-03-20	0	2.925	2.900	3.050	-	-	0	0	-	0.723	0.717	0.754	-	-	0	-	0.00%
2002-03-19	0	2.925	2.925	2.950	2.925	2.925	38,000	111,150	2.9250	0.723	0.723	0.730	0.723	0.723	153,647	0.7234	-0.85%
2002-03-18	0	2.950	2.925	2.975	2.950	2.950	120,000	354,000	2.9500	0.730	0.723	0.736	0.730	0.730	485,201	0.7296	0.00%
2002-03-15	0	2.950	2.925	2.950	2.950	2.950	100,000	295,000	2.9500	0.730	0.723	0.730	0.730	0.730	404,334	0.7296	1.72%
2002-03-14	0	2.900	2.900	3.000	-	-	0	0	-	0.717	0.717	0.742	-	-	0	-	0.00%
2002-03-13	0	2.900	2.875	2.950	2.900	3.000	213,000	625,000	2.9343	0.717	0.711	0.730	0.717	0.742	861,231	0.7257	-1.69%
2002-03-12	0	2.950	2.950	3.025	2.950	2.950	50,000	147,500	2.9500	0.730	0.730	0.748	0.730	0.730	202,167	0.7296	-0.84%
2002-03-11	0	2.975	2.950	3.000	2.975	3.050	70,000	210,000	3.0000	0.736	0.730	0.742	0.736	0.754	283,034	0.7420	0.00%
2002-03-08	0	2.975	2.950	3.000	2.975	3.000	83,000	247,525	2.9822	0.736	0.730	0.742	0.736	0.742	335,597	0.7376	-0.83%
2002-03-07	0	3.000	3.000	3.050	-	-	0	0	-	0.742	0.742	0.754	-	-	0	-	0.00%
2002-03-06	0	3.000	2.975	3.025	3.000	3.000	20,000	60,000	3.0000	0.742	0.736	0.748	0.742	0.742	80,867	0.7420	0.00%
2002-03-05	0	3.000	2.975	3.000	3.000	3.000	101,000	300,000	2.9703	0.742	0.736	0.742	0.742	0.742	408,377	0.7346	0.84%
2002-03-04	0	2.975	2.950	3.000	2.950	2.975	82,000	243,900	2.9744	0.736	0.730	0.742	0.730	0.736	331,554	0.7356	0.00%
2002-03-01	0	2.975	2.900	2.975	-	-	0	0	-	0.736	0.717	0.736	-	-	0	-	0.00%
2002-02-28	0	2.975	2.900	2.975	-	-	0	0	-	0.736	0.717	0.736	-	-	0	-	0.00%
2002-02-27	0	2.975	2.950	2.975	2.975	2.975	78,000	232,050	2.9750	0.736	0.730	0.736	0.736	0.736	315,380	0.7358	0.00%
2002-02-26	0	2.975	2.975	3.000	2.900	2.975	30,000	87,750	2.9250	0.736	0.736	0.742	0.717	0.736	121,300	0.7234	2.59%
2002-02-25	0	2.900	2.850	3.000	-	-	0	0	-	0.717	0.705	0.742	-	-	0	-	0.00%
2002-02-22	0	2.900	2.900	3.000	2.900	2.900	3,000	8,700	2.9000	0.717	0.717	0.742	0.717	0.717	12,130	0.7172	0.00%
2002-02-21	0	2.900	2.900	2.975	-	-	0	0	-	0.717	0.717	0.736	-	-	0	-	0.00%
2002-02-20	0	2.900	2.900	3.000	2.900	2.900	20,000	58,000	2.9000	0.717	0.717	0.742	0.717	0.717	80,867	0.7172	-0.85%
2002-02-19	0	2.925	2.925	2.950	2.925	2.925	30,000	87,750	2.9250	0.723	0.723	0.730	0.723	0.723	121,300	0.7234	-0.85%
2002-02-18	0	2.950	2.950	2.975	2.950	3.000	32,000	94,700	2.9594	0.730	0.730	0.736	0.730	0.742	129,387	0.7319	0.00%
2002-02-15	0	2.950	2.950	3.000	2.950	2.975	36,000	106,500	2.9583	0.730	0.730	0.742	0.730	0.736	145,560	0.7317	1.72%
2002-02-11	0	2.900	2.900	3.000	2.900	2.900	20,000	58,000	2.9000	0.717	0.717	0.742	0.717	0.717	80,867	0.7172	1.75%
2002-02-08	0	2.850	2.800	-	-	-	0	0	-	0.705	0.692	-	-	-	0	-	0.00%
2002-02-07	0	2.850	2.800	2.950	-	-	0	0	-	0.705	0.692	0.730	-	-	0	-	0.00%
2002-02-06	0	2.850	2.800	2.900	-	-	0	0	-	0.705	0.692	0.717	-	-	0	-	0.00%
2002-02-05	0	2.850	2.800	2.975	-	-	0	0	-	0.705	0.692	0.736	-	-	0	-	0.00%
2002-02-04	0	2.850	2.850	2.975	2.850	2.850	7,000	19,950	2.8500	0.705	0.705	0.736	0.705	0.705	28,303	0.7049	-1.72%
2002-02-01	0	2.900	2.875	2.900	2.900	2.900	50,000	145,000	2.9000	0.717	0.711	0.717	0.717	0.717	202,167	0.7172	0.87%
2002-01-31	0	2.875	2.875	2.925	-	-	0	0	-	0.711	0.711	0.723	-	-	0	-	0.00%
2002-01-30	0	2.875	2.850	2.950	2.875	2.875	30,000	86,250	2.8750	0.711	0.705	0.730	0.711	0.711	121,300	0.7110	-0.86%
2002-01-29	0	2.900	2.900	2.950	2.900	2.900	10,000	29,000	2.9000	0.717	0.717	0.730	0.717	0.717	40,433	0.7172	0.00%
2002-01-28	0	2.900	2.900	2.925	2.850	2.850	10,000	28,500	2.8500	0.717	0.717	0.723	0.705	0.705	40,433	0.7049	1.75%
2002-01-25	0	2.850	2.850	2.950	2.850	2.900	39,000	111,450	2.8577	0.705	0.705	0.730	0.705	0.717	157,690	0.7068	0.00%
2002-01-24	0	2.850	2.825	2.900	-	-	0	0	-	0.705	0.699	0.717	-	-	0	-	0.00%
2002-01-23	0	2.850	2.775	2.875	2.850	2.850	30,000	85,500	2.8500	0.705	0.686	0.711	0.705	0.705	121,300	0.7049	0.00%
2002-01-22	0	2.850	2.850	2.875	-	-	0	0	-	0.705	0.705	0.711	-	-	0	-	0.00%
2002-01-21	0	2.850	2.850	2.900	-	-	0	0	-	0.705	0.705	0.717	-	-	0	-	0.00%
2002-01-18	0	2.850	2.850	2.975	2.850	2.850	20,000	57,000	2.8500	0.705	0.705	0.736	0.705	0.705	80,867	0.7049	-1.72%
2002-01-17	0	2.900	2.800	2.900	-	-	0	0	-	0.717	0.692	0.717	-	-	0	-	0.00%
2002-01-16	0	2.900	2.850	2.975	-	-	0	0	-	0.717	0.705	0.736	-	-	0	-	0.00%
2002-01-15	0	2.900	2.900	2.950	2.900	2.900	10,000	29,000	2.9000	0.717	0.717	0.730	0.717	0.717	40,433	0.7172	-0.85%
2002-01-14	0	2.925	2.900	2.975	-	-	0	0	-	0.723	0.717	0.736	-	-	0	-	0.00%
2002-01-11	0	2.925	2.900	2.925	2.925	2.925	20,000	58,500	2.9250	0.723	0.717	0.723	0.723	0.723	80,867	0.7234	1.74%
2002-01-10	0	2.875	2.850	2.975	-	-	0	0	-	0.711	0.705	0.736	-	-	0	-	0.00%
2002-01-09	0	2.875	2.850	2.875	2.875	2.875	30,000	86,250	2.8750	0.711	0.705	0.711	0.711	0.711	121,300	0.7110	0.00%
2002-01-08	0	2.875	2.875	2.950	2.875	2.875	60,000	172,500	2.8750	0.711	0.711	0.730	0.711	0.711	242,600	0.7110	0.00%
2002-01-07	0	2.875	2.875	3.000	2.875	2.875	62,000	178,250	2.8750	0.711	0.711	0.742	0.711	0.711	250,687	0.7110	0.00%
2002-01-04	0	2.875	2.875	3.000	-	-	0	0	-	0.711	0.711	0.742	-	-	0	-	0.00%
2002-01-03	0	2.875	2.825	2.925	2.875	2.900	80,000	231,250	2.8906	0.711	0.699	0.723	0.711	0.717	323,467	0.7149	-1.71%
2002-01-02	0	2.925	2.925	2.950	2.900	2.925	22,000	63,850	2.9023	0.723	0.723	0.730	0.717	0.723	88,953	0.7178	-1.68%
2001-12-31	0	2.975	2.900	2.975	2.925	2.975	63,000	186,050	2.9532	0.736	0.717	0.736	0.723	0.736	254,730	0.7304	2.59%
2001-12-28	0	2.900	2.875	2.950	2.900	2.900	30,000	87,000	2.9000	0.717	0.711	0.730	0.717	0.717	121,300	0.7172	1.75%
2001-12-27	0	2.850	2.825	2.875	2.750	2.850	47,000	131,850	2.8053	0.705	0.699	0.711	0.680	0.705	190,037	0.6938	3.64%
2001-12-24	0	2.750	2.725	2.800	2.750	2.750	20,000	55,000	2.7500	0.680	0.674	0.692	0.680	0.680	80,867	0.6801	0.00%
2001-12-21	0	2.750	2.725	2.800	2.725	2.750	19,000	51,900	2.7316	0.680	0.674	0.692	0.674	0.680	76,823	0.6756	0.92%
2001-12-20	0	2.725	2.725	2.800	-	-	0	0	-	0.674	0.674	0.692	-	-	0	-	1.87%
2001-12-19	0	2.675	2.675	2.800	2.675	2.700	270,000	724,650	2.6839	0.662	0.662	0.692	0.662	0.668	1,091,701	0.6638	0.00%
2001-12-18	0	2.675	2.650	2.775	2.675	2.675	35,000	93,625	2.6750	0.662	0.655	0.686	0.662	0.662	141,517	0.6616	0.00%
2001-12-17	0	2.675	2.650	2.800	2.675	2.675	35,000	93,625	2.6750	0.662	0.655	0.692	0.662	0.662	141,517	0.6616	0.00%
2001-12-14	0	2.675	2.675	2.725	-	-	0	0	-	0.662	0.662	0.674	-	-	0	-	0.94%
2001-12-13	0	2.650	2.625	2.750	2.650	2.675	40,000	106,625	2.6656	0.655	0.649	0.680	0.655	0.662	161,734	0.6593	-2.75%
2001-12-12	0	2.725	2.650	2.800	-	-	0	0	-	0.674	0.655	0.692	-	-	0	-	0.00%
2001-12-11	0	2.725	2.650	2.800	-	-	0	0	-	0.674	0.655	0.692	-	-	0	-	0.00%
2001-12-10	0	2.725	2.700	2.775	2.700	2.725	35,000	95,250	2.7214	0.674	0.668	0.686	0.668	0.674	141,517	0.6731	0.00%
2001-12-07	0	2.725	2.700	2.750	2.725	2.725	65,000	177,125	2.7250	0.674	0.668	0.680	0.674	0.674	262,817	0.6739	0.93%
2001-12-06	0	2.700	2.700	2.725	2.625	2.700	137,000	363,600	2.6540	0.668	0.668	0.674	0.649	0.668	553,937	0.6564	2.86%
2001-12-05	0	2.625	2.625	2.650	2.575	2.625	80,000	208,575	2.6072	0.649	0.649	0.655	0.637	0.649	323,467	0.6448	2.94%
2001-12-04	0	2.550	2.500	2.575	2.550	2.550	20,000	51,000	2.5500	0.631	0.618	0.637	0.631	0.631	80,867	0.6307	0.00%
2001-12-03	0	2.550	2.450	2.600	2.550	2.550	10,000	25,500	2.5500	0.631	0.606	0.643	0.631	0.631	40,433	0.6307	0.99%
2001-11-30	0	2.525	2.500	2.600	-	-	0	0	-	0.624	0.618	0.643	-	-	0	-	0.00%
2001-11-29	0	2.525	2.525	2.625	2.500	2.500	7,600	18,955	2.4941	0.624	0.624	0.649	0.618	0.618	30,729	0.6168	0.00%
2001-11-28	0	2.525	2.500	2.550	2.525	2.525	41,000	103,525	2.5250	0.624	0.618	0.631	0.624	0.624	165,777	0.6245	-0.98%
2001-11-27	0	2.550	2.525	2.575	2.525	2.550	30,000	76,250	2.5417	0.631	0.624	0.637	0.624	0.631	121,300	0.6286	0.00%
2001-11-26	0	2.550	2.525	2.575	-	-	0	0	-	0.631	0.624	0.637	-	-	0	-	0.00%
2001-11-23	0	2.550	2.550	2.575	2.550	2.550	17,000	43,350	2.5500	0.631	0.631	0.637	0.631	0.631	68,737	0.6307	0.99%
2001-11-22	0	2.525	2.525	2.575	-	-	0	0	-	0.624	0.624	0.637	-	-	0	-	0.00%
2001-11-21	0	2.525	2.525	2.575	2.500	2.500	5,000	12,500	2.5000	0.624	0.624	0.637	0.618	0.618	20,217	0.6183	-0.98%
2001-11-20	0	2.550	2.500	2.575	2.550	2.550	50,000	127,500	2.5500	0.631	0.618	0.637	0.631	0.631	202,167	0.6307	0.00%
2001-11-19	0	2.550	2.525	2.600	-	-	0	0	-	0.631	0.624	0.643	-	-	0	-	0.00%
2001-11-16	0	2.550	2.525	2.575	-	-	0	0	-	0.631	0.624	0.637	-	-	0	-	0.00%
2001-11-15	0	2.550	2.525	2.600	-	-	0	0	-	0.631	0.624	0.643	-	-	0	-	0.00%
2001-11-14	0	2.550	2.450	2.550	2.575	2.575	12,000	30,900	2.5750	0.631	0.606	0.631	0.637	0.637	48,520	0.6368	0.00%
2001-11-13	0	2.550	2.450	2.550	2.450	2.550	10,000	25,200	2.5200	0.631	0.606	0.631	0.606	0.631	40,433	0.6232	0.00%
2001-11-12	0	2.550	2.475	2.550	2.550	2.550	8,000	20,400	2.5500	0.631	0.612	0.631	0.631	0.631	32,347	0.6307	3.03%
2001-11-09	0	2.475	2.475	2.525	-	-	0	0	-	0.612	0.612	0.624	-	-	0	-	0.00%
2001-11-08	0	2.475	2.450	2.500	-	-	0	0	-	0.612	0.606	0.618	-	-	0	-	0.00%
2001-11-07	0	2.475	2.475	2.525	2.475	2.475	35,000	86,625	2.4750	0.612	0.612	0.624	0.612	0.612	141,517	0.6121	0.00%
2001-11-06	0	2.475	2.450	2.500	2.475	2.475	30,000	74,250	2.4750	0.612	0.606	0.618	0.612	0.612	121,300	0.6121	-1.00%
2001-11-05	0	2.500	2.475	2.525	2.500	2.500	10,000	25,000	2.5000	0.618	0.612	0.624	0.618	0.618	40,433	0.6183	1.01%
2001-11-02	0	2.475	2.450	2.500	2.475	2.475	30,000	74,250	2.4750	0.612	0.606	0.618	0.612	0.612	121,300	0.6121	0.00%
2001-11-01	0	2.475	2.450	2.500	2.475	2.475	58,000	143,550	2.4750	0.612	0.606	0.618	0.612	0.612	234,514	0.6121	1.02%
2001-10-31	0	2.450	2.425	2.475	-	-	0	0	-	0.606	0.600	0.612	-	-	0	-	0.00%
2001-10-30	0	2.450	2.450	2.475	2.450	2.450	20,000	49,000	2.4500	0.606	0.606	0.612	0.606	0.606	80,867	0.6059	0.00%
2001-10-29	0	2.450	2.450	2.550	2.400	2.450	35,000	85,100	2.4314	0.606	0.606	0.631	0.594	0.606	141,517	0.6013	1.03%
2001-10-26	0	2.425	2.425	2.500	2.425	2.425	23,000	55,775	2.4250	0.600	0.600	0.618	0.600	0.600	92,997	0.5998	1.04%
2001-10-24	0	2.400	2.400	2.525	2.400	2.450	307,000	744,525	2.4252	0.594	0.594	0.624	0.594	0.606	1,241,305	0.5998	-1.03%
2001-10-23	0	2.425	2.400	-	2.425	2.500	93,000	227,800	2.4495	0.600	0.594	-	0.600	0.618	376,030	0.6058	-5.83%
2001-10-22	0	2.575	-	2.650	-	-	0	0	-	0.637	-	0.655	-	-	0	-	0.00%
2001-10-19	0	2.575	2.450	2.700	-	-	0	0	-	0.637	0.606	0.668	-	-	0	-	0.00%
2001-10-18	0	2.575	2.450	2.650	-	-	0	0	-	0.637	0.606	0.655	-	-	0	-	0.00%
2001-10-17	0	2.575	2.550	2.575	2.600	2.600	3,000	7,800	2.6000	0.637	0.631	0.637	0.643	0.643	12,130	0.6430	1.98%
2001-10-16	0	2.525	2.450	2.600	-	-	0	0	-	0.624	0.606	0.643	-	-	0	-	0.00%
2001-10-15	0	2.525	2.500	2.650	-	-	0	0	-	0.624	0.618	0.655	-	-	0	-	0.00%
2001-10-12	0	2.525	2.475	2.600	-	-	0	0	-	0.624	0.612	0.643	-	-	0	-	0.00%
2001-10-11	0	2.525	2.525	2.600	-	-	0	0	-	0.624	0.624	0.643	-	-	0	-	1.61%
2001-10-10	0	2.525	2.525	2.650	-	-	0	0	-	0.615	0.615	0.645	-	-	0	-	1.00%
2001-10-09	0	2.500	2.450	2.675	-	-	0	0	-	0.609	0.596	0.651	-	-	0	-	0.00%
2001-10-08	0	2.500	2.425	2.600	-	-	0	0	-	0.609	0.590	0.633	-	-	0	-	0.00%
2001-10-05	0	2.500	2.450	2.600	-	-	0	0	-	0.609	0.596	0.633	-	-	0	-	0.00%
2001-10-04	0	2.500	2.500	-	2.450	2.450	9,000	22,050	2.4500	0.609	0.609	-	0.596	0.596	36,976	0.5963	0.00%
2001-10-03	0	2.500	2.475	2.700	-	-	0	0	-	0.609	0.602	0.657	-	-	0	-	0.00%
2001-09-28	0	2.500	2.425	2.600	-	-	0	0	-	0.609	0.590	0.633	-	-	0	-	0.00%
2001-09-27	0	2.500	2.400	2.600	2.500	2.500	15,000	37,500	2.5000	0.609	0.584	0.633	0.609	0.609	61,626	0.6085	2.04%
2001-09-26	0	2.450	2.450	2.500	2.400	2.425	32,000	77,550	2.4234	0.596	0.596	0.609	0.584	0.590	131,470	0.5899	1.03%
2001-09-25	0	2.425	2.400	2.550	-	-	0	0	-	0.590	0.584	0.621	-	-	0	-	0.00%
2001-09-24	0	2.425	2.425	2.500	-	-	0	0	-	0.590	0.590	0.609	-	-	0	-	0.00%
2001-09-21	0	2.425	2.400	2.600	2.425	2.450	44,000	107,300	2.4386	0.590	0.584	0.633	0.590	0.596	180,771	0.5936	-6.73%
2001-09-20	0	2.600	2.525	2.650	2.525	2.600	17,000	43,375	2.5515	0.633	0.615	0.645	0.615	0.633	69,843	0.6210	0.97%
2001-09-19	0	2.575	2.575	2.775	-	-	0	0	-	0.627	0.627	0.675	-	-	0	-	0.00%
2001-09-18	0	2.575	2.575	2.700	2.550	2.675	30,000	79,500	2.6500	0.627	0.627	0.657	0.621	0.651	123,253	0.6450	-8.04%
2001-09-17	0	2.800	-	-	-	-	0	0	-	0.682	-	-	-	-	0	-	0.00%
2001-09-14	0	2.800	-	2.900	-	-	0	0	-	0.682	-	0.706	-	-	0	-	0.00%
2001-09-13	0	2.800	-	2.900	-	-	0	0	-	0.682	-	0.706	-	-	0	-	0.00%
2001-09-12	0	2.800	-	-	-	-	0	0	-	0.682	-	-	-	-	0	-	0.00%
2001-09-11	0	2.800	2.625	2.900	-	-	0	0	-	0.682	0.639	0.706	-	-	0	-	0.00%
2001-09-10	0	2.800	-	2.900	-	-	0	0	-	0.682	-	0.706	-	-	0	-	0.00%
2001-09-07	0	2.800	-	2.950	-	-	0	0	-	0.682	-	0.718	-	-	0	-	0.00%
2001-09-06	0	2.800	-	2.950	-	-	0	0	-	0.682	-	0.718	-	-	0	-	0.00%
2001-09-05	0	2.800	-	-	-	-	0	0	-	0.682	-	-	-	-	0	-	0.00%
2001-09-04	0	2.800	-	-	-	-	0	0	-	0.682	-	-	-	-	0	-	0.00%
2001-09-03	0	2.800	2.675	2.900	-	-	0	0	-	0.682	0.651	0.706	-	-	0	-	0.00%
2001-08-31	0	2.800	2.775	2.850	-	-	0	0	-	0.682	0.675	0.694	-	-	0	-	0.00%
2001-08-30	0	2.800	2.775	2.850	-	-	0	0	-	0.682	0.675	0.694	-	-	0	-	0.00%
2001-08-29	0	2.800	2.775	2.850	-	-	0	0	-	0.682	0.675	0.694	-	-	0	-	0.00%
2001-08-28	0	2.800	2.775	2.800	-	-	0	0	-	0.682	0.675	0.682	-	-	0	-	0.00%
2001-08-27	0	2.800	2.775	2.850	-	-	0	0	-	0.682	0.675	0.694	-	-	0	-	0.00%
2001-08-24	0	2.800	2.775	2.875	2.800	2.800	3,000	8,400	2.8000	0.682	0.675	0.700	0.682	0.682	12,325	0.6815	0.00%
2001-08-23	0	2.800	2.775	2.950	-	-	0	0	-	0.682	0.675	0.718	-	-	0	-	0.00%
2001-08-22	0	2.800	2.775	2.900	-	-	0	0	-	0.682	0.675	0.706	-	-	0	-	0.00%
2001-08-21	0	2.800	2.800	2.975	2.800	2.800	250,000	694,500	2.7780	0.682	0.682	0.724	0.682	0.682	1,027,106	0.6762	0.00%
2001-08-20	0	2.800	2.750	2.800	2.800	2.800	30,000	84,000	2.8000	0.682	0.669	0.682	0.682	0.682	123,253	0.6815	-1.75%
2001-08-17	0	2.850	2.825	2.975	-	-	127,000	361,950	2.8500	0.694	0.688	0.724	-	-	521,770	0.6937	0.00%
2001-08-16	0	2.850	2.850	3.000	-	-	0	0	-	0.694	0.694	0.730	-	-	0	-	0.00%
2001-08-15	0	2.850	2.800	2.950	-	-	0	0	-	0.694	0.682	0.718	-	-	0	-	0.00%
2001-08-14	0	2.850	2.825	3.000	-	-	0	0	-	0.694	0.688	0.730	-	-	0	-	0.00%
2001-08-13	0	2.850	2.850	2.925	-	-	0	0	-	0.694	0.694	0.712	-	-	0	-	0.00%
2001-08-10	0	2.850	2.800	2.950	-	-	0	0	-	0.694	0.682	0.718	-	-	0	-	0.00%
2001-08-09	0	2.850	2.800	2.925	-	-	0	0	-	0.694	0.682	0.712	-	-	0	-	0.00%
2001-08-08	0	2.850	2.800	2.950	-	-	0	0	-	0.694	0.682	0.718	-	-	0	-	0.00%
2001-08-07	0	2.850	2.850	2.950	2.800	2.850	20,000	56,850	2.8425	0.694	0.694	0.718	0.682	0.694	82,168	0.6919	-3.39%
2001-08-06	0	2.950	2.850	3.050	-	-	0	0	-	0.718	0.694	0.742	-	-	0	-	0.00%
2001-08-03	0	2.950	2.950	3.050	-	-	0	0	-	0.718	0.718	0.742	-	-	0	-	0.00%
2001-08-02	0	2.950	2.950	3.050	2.950	2.950	40,000	118,000	2.9500	0.718	0.718	0.742	0.718	0.718	164,337	0.7180	0.00%
2001-08-01	0	2.950	2.950	3.050	-	-	0	0	-	0.718	0.718	0.742	-	-	0	-	0.00%
2001-07-31	0	2.950	2.950	3.050	2.950	3.000	25,000	74,750	2.9900	0.718	0.718	0.742	0.718	0.730	102,711	0.7278	0.00%
2001-07-30	0	2.950	2.950	3.000	2.950	2.950	15,000	44,250	2.9500	0.718	0.718	0.730	0.718	0.718	61,626	0.7180	-1.67%
2001-07-27	0	3.000	2.900	3.025	-	-	0	0	-	0.730	0.706	0.736	-	-	0	-	0.00%
2001-07-26	0	3.000	2.950	3.000	-	-	0	0	-	0.730	0.718	0.730	-	-	0	-	0.00%
2001-07-24	0	3.000	2.950	3.025	-	-	0	0	-	0.730	0.718	0.736	-	-	0	-	0.00%
2001-07-23	0	3.000	2.950	3.025	3.000	3.000	43,000	129,000	3.0000	0.730	0.718	0.736	0.730	0.730	176,662	0.7302	1.69%
2001-07-20	0	2.950	2.950	3.000	-	-	0	0	-	0.718	0.718	0.730	-	-	0	-	0.00%
2001-07-19	0	2.950	2.900	3.000	-	-	0	0	-	0.718	0.706	0.730	-	-	0	-	0.00%
2001-07-18	0	2.950	2.950	3.025	2.950	2.950	10,000	29,500	2.9500	0.718	0.718	0.736	0.718	0.718	41,084	0.7180	-1.67%
2001-07-17	0	3.000	2.875	3.050	-	-	0	0	-	0.730	0.700	0.742	-	-	0	-	0.00%
2001-07-16	0	3.000	2.900	3.025	-	-	0	0	-	0.730	0.706	0.736	-	-	0	-	0.00%
2001-07-13	0	3.000	2.950	3.025	-	-	0	0	-	0.730	0.718	0.736	-	-	0	-	0.00%
2001-07-12	0	3.000	3.000	3.050	-	-	0	0	-	0.730	0.730	0.742	-	-	0	-	1.69%
2001-07-11	0	2.950	2.950	3.000	2.950	3.000	90,000	268,000	2.9778	0.718	0.718	0.730	0.718	0.730	369,758	0.7248	-1.67%
2001-07-10	0	3.000	2.900	3.100	-	-	0	0	-	0.730	0.706	0.755	-	-	0	-	0.00%
2001-07-09	0	3.000	2.875	3.100	-	-	0	0	-	0.730	0.700	0.755	-	-	0	-	0.00%
2001-07-05	0	3.000	3.000	3.050	2.975	3.000	10,000	29,875	2.9875	0.730	0.730	0.742	0.724	0.730	41,084	0.7272	-1.64%
2001-07-04	0	3.050	3.000	3.050	-	-	0	0	-	0.742	0.730	0.742	-	-	0	-	0.00%
2001-07-03	0	3.050	2.975	3.150	-	-	0	0	-	0.742	0.724	0.767	-	-	0	-	0.00%
2001-06-29	0	3.050	2.975	3.100	-	-	0	0	-	0.742	0.724	0.755	-	-	0	-	0.00%
2001-06-28	0	3.050	2.950	3.100	-	-	0	0	-	0.742	0.718	0.755	-	-	0	-	0.00%
2001-06-27	0	3.050	3.000	3.100	-	-	0	0	-	0.742	0.730	0.755	-	-	0	-	0.00%
2001-06-26	0	3.050	2.975	3.100	-	-	0	0	-	0.742	0.724	0.755	-	-	0	-	0.00%
2001-06-22	0	3.050	3.000	3.150	-	-	0	0	-	0.742	0.730	0.767	-	-	0	-	0.00%
2001-06-21	0	3.050	2.975	3.200	-	-	500	1,438	2.8760	0.742	0.724	0.779	-	-	2,054	0.7000	0.00%
2001-06-20	0	3.050	3.050	3.200	2.975	2.975	8,000	23,800	2.9750	0.742	0.742	0.779	0.724	0.724	32,867	0.7241	0.00%
2001-06-19	0	3.050	3.000	3.125	3.000	3.125	5,000	15,300	3.0600	0.742	0.730	0.761	0.730	0.761	20,542	0.7448	-0.81%
2001-06-18	0	3.075	3.000	3.175	-	-	0	0	-	0.748	0.730	0.773	-	-	0	-	0.00%
2001-06-15	0	3.075	2.950	3.175	-	-	0	0	-	0.748	0.718	0.773	-	-	0	-	0.00%
2001-06-14	0	3.075	3.025	3.175	-	-	0	0	-	0.748	0.736	0.773	-	-	0	-	0.00%
2001-06-13	0	3.075	3.075	3.200	3.050	3.050	158,000	502,600	3.1810	0.748	0.748	0.779	0.742	0.742	649,131	0.7743	-1.13%
2001-06-12	0	3.200	3.150	3.200	2.950	3.200	170,000	506,500	2.9794	0.757	0.745	0.757	0.698	0.757	718,644	0.7048	1.59%
2001-06-11	0	3.150	3.150	3.175	3.150	3.150	10,000	31,500	3.1500	0.745	0.745	0.751	0.745	0.745	42,273	0.7452	-0.79%
2001-06-08	0	3.175	3.150	3.175	3.150	3.175	118,000	374,150	3.1708	0.751	0.745	0.751	0.745	0.751	498,823	0.7501	0.00%
2001-06-07	0	3.175	3.150	3.200	3.175	3.200	210,000	667,000	3.1762	0.751	0.745	0.757	0.751	0.757	887,736	0.7513	0.00%
2001-06-06	0	3.175	3.175	3.200	3.175	3.175	24,000	76,200	3.1750	0.751	0.751	0.757	0.751	0.751	101,456	0.7511	0.00%
2001-06-05	0	3.175	3.175	3.250	3.175	3.175	30,000	95,250	3.1750	0.751	0.751	0.769	0.751	0.751	126,819	0.7511	0.79%
2001-06-04	0	3.150	3.150	3.175	3.150	3.150	45,000	141,750	3.1500	0.745	0.745	0.751	0.745	0.745	190,229	0.7452	0.00%
2001-06-01	0	3.150	3.150	3.200	3.125	3.150	108,000	340,100	3.1491	0.745	0.745	0.757	0.739	0.745	456,550	0.7449	0.00%
2001-05-31	0	3.150	3.100	3.150	3.150	3.150	16,000	50,400	3.1500	0.745	0.733	0.745	0.745	0.745	67,637	0.7452	0.00%
2001-05-30	0	3.150	3.150	3.200	3.150	3.200	18,000	57,325	3.1847	0.745	0.745	0.757	0.745	0.757	76,092	0.7534	0.80%
2001-05-29	0	3.125	3.125	3.175	3.125	3.125	45,000	140,625	3.1250	0.739	0.739	0.751	0.739	0.739	190,229	0.7392	-0.79%
2001-05-28	0	3.150	3.125	3.175	3.125	3.150	50,000	156,750	3.1350	0.745	0.739	0.751	0.739	0.745	211,366	0.7416	0.80%
2001-05-25	0	3.125	3.075	3.175	-	-	0	0	-	0.739	0.727	0.751	-	-	0	-	0.00%
2001-05-24	0	3.125	3.125	3.200	-	-	0	0	-	0.739	0.739	0.757	-	-	0	-	0.81%
2001-05-23	0	3.100	3.100	3.200	3.100	3.100	20,000	62,000	3.1000	0.733	0.733	0.757	0.733	0.733	84,546	0.7333	0.00%
2001-05-22	0	3.100	3.075	3.150	-	-	0	0	-	0.733	0.727	0.745	-	-	0	-	0.00%
2001-05-21	0	3.100	3.100	3.175	3.100	3.100	46,000	142,600	3.1000	0.733	0.733	0.751	0.733	0.733	194,457	0.7333	3.33%
2001-05-18	0	3.000	2.975	3.100	3.000	3.000	30,000	90,000	3.0000	0.710	0.704	0.733	0.710	0.710	126,819	0.7097	0.00%
2001-05-17	0	3.000	3.000	3.100	-	-	0	0	-	0.710	0.710	0.733	-	-	0	-	0.00%
2001-05-16	0	3.000	2.975	3.075	3.000	3.000	20,000	60,000	3.0000	0.710	0.704	0.727	0.710	0.710	84,546	0.7097	0.00%
2001-05-15	0	3.000	2.975	3.000	3.000	3.050	158,000	474,700	3.0044	0.710	0.704	0.710	0.710	0.721	667,916	0.7107	-2.44%
2001-05-14	0	3.075	3.075	3.125	-	-	0	0	-	0.727	0.727	0.739	-	-	0	-	1.65%
2001-05-11	0	3.025	3.025	3.100	-	-	0	0	-	0.716	0.716	0.733	-	-	0	-	0.83%
2001-05-10	0	3.000	2.950	3.100	-	-	0	0	-	0.710	0.698	0.733	-	-	0	-	0.00%
2001-05-09	0	3.000	2.975	3.100	3.000	3.000	31,000	93,000	3.0000	0.710	0.704	0.733	0.710	0.710	131,047	0.7097	-3.23%
2001-05-08	0	3.100	2.950	3.100	-	-	0	0	-	0.733	0.698	0.733	-	-	0	-	0.00%
2001-05-07	0	3.100	2.950	3.100	3.125	3.125	10,000	31,250	3.1250	0.733	0.698	0.733	0.739	0.739	42,273	0.7392	3.33%
2001-05-04	0	3.000	3.000	3.050	3.000	3.000	22,000	66,000	3.0000	0.710	0.710	0.721	0.710	0.710	93,001	0.7097	-0.83%
2001-05-03	0	3.025	3.000	3.100	-	-	0	0	-	0.716	0.710	0.733	-	-	0	-	0.00%
2001-05-02	0	3.025	3.025	3.100	-	-	0	0	-	0.716	0.716	0.733	-	-	0	-	0.00%
2001-04-27	0	3.025	3.025	3.050	3.000	3.000	12,000	36,000	3.0000	0.716	0.716	0.721	0.710	0.710	50,728	0.7097	0.83%
2001-04-26	0	3.000	3.000	3.100	3.000	3.000	25,000	73,000	2.9200	0.710	0.710	0.733	0.710	0.710	105,683	0.6907	-0.83%
2001-04-25	0	3.025	2.925	3.125	-	-	0	0	-	0.716	0.692	0.739	-	-	0	-	0.00%
2001-04-24	0	3.025	3.000	3.050	3.025	3.050	40,000	121,500	3.0375	0.716	0.710	0.721	0.716	0.721	169,093	0.7185	-0.82%
2001-04-23	0	3.050	3.025	3.100	3.000	3.050	23,000	69,750	3.0326	0.721	0.716	0.733	0.710	0.721	97,228	0.7174	1.67%
2001-04-20	0	3.000	3.000	3.100	3.000	3.050	10,000	30,300	3.0300	0.710	0.710	0.733	0.710	0.721	42,273	0.7168	0.00%
2001-04-19	0	3.000	3.000	3.100	2.850	2.850	4,000	11,400	2.8500	0.710	0.710	0.733	0.674	0.674	16,909	0.6742	3.45%
2001-04-18	0	2.900	2.900	3.050	-	-	0	0	-	0.686	0.686	0.721	-	-	0	-	0.00%
2001-04-17	0	2.900	2.900	3.050	2.900	2.900	10,000	29,000	2.9000	0.686	0.686	0.721	0.686	0.686	42,273	0.6860	0.87%
2001-04-12	0	2.875	2.875	3.000	2.850	2.900	30,000	86,600	2.8867	0.680	0.680	0.710	0.674	0.686	126,819	0.6829	-1.71%
2001-04-11	0	2.925	2.925	3.000	2.750	2.925	16,000	45,000	2.8125	0.692	0.692	0.710	0.651	0.692	67,637	0.6653	0.86%
2001-04-10	0	2.900	2.800	3.100	-	-	0	0	-	0.686	0.662	0.733	-	-	0	-	0.00%
2001-04-09	0	2.900	-	3.000	-	-	0	0	-	0.686	-	0.710	-	-	0	-	0.00%
2001-04-06	0	2.900	2.800	3.050	-	-	0	0	-	0.686	0.662	0.721	-	-	0	-	0.00%
2001-04-04	0	2.900	2.800	2.950	-	-	0	0	-	0.686	0.662	0.698	-	-	0	-	0.00%
2001-04-03	0	2.900	2.800	3.050	-	-	0	0	-	0.686	0.662	0.721	-	-	0	-	0.00%
2001-04-02	0	2.900	2.800	3.050	-	-	0	0	-	0.686	0.662	0.721	-	-	0	-	0.00%
2001-03-30	0	2.900	2.750	3.000	-	-	0	0	-	0.686	0.651	0.710	-	-	0	-	0.00%
2001-03-29	0	2.900	2.800	3.000	-	-	0	0	-	0.686	0.662	0.710	-	-	0	-	0.00%
2001-03-28	0	2.900	2.850	3.000	2.900	2.900	20,000	58,000	2.9000	0.686	0.674	0.710	0.686	0.686	84,546	0.6860	1.75%
2001-03-27	0	2.850	2.800	2.950	-	-	0	0	-	0.674	0.662	0.698	-	-	0	-	0.00%
2001-03-26	0	2.850	2.850	2.925	2.750	2.750	20,000	55,000	2.7500	0.674	0.674	0.692	0.651	0.651	84,546	0.6505	0.88%
2001-03-23	0	2.825	2.825	2.975	2.800	2.800	10,000	28,000	2.8000	0.668	0.668	0.704	0.662	0.662	42,273	0.6624	-1.74%
2001-03-22	0	2.875	2.875	2.975	2.875	2.875	7,000	20,125	2.8750	0.680	0.680	0.704	0.680	0.680	29,591	0.6801	-1.71%
2001-03-21	0	2.925	2.850	3.100	-	-	0	0	-	0.692	0.674	0.733	-	-	0	-	0.00%
2001-03-20	0	2.925	2.875	-	-	-	0	0	-	0.692	0.680	-	-	-	0	-	0.00%
2001-03-19	0	2.925	2.925	3.100	2.925	2.925	11,000	32,175	2.9250	0.692	0.692	0.733	0.692	0.692	46,500	0.6919	-0.85%
2001-03-16	0	2.950	2.950	2.975	2.925	2.925	5,000	14,625	2.9250	0.698	0.698	0.704	0.692	0.692	21,137	0.6919	0.00%
2001-03-15	0	2.950	2.900	2.975	2.950	2.975	50,000	147,875	2.9575	0.698	0.686	0.704	0.698	0.704	211,366	0.6996	-1.67%
2001-03-14	0	3.000	2.925	3.000	-	-	0	0	-	0.710	0.692	0.710	-	-	0	-	0.00%
2001-03-13	0	3.000	3.000	3.050	3.000	3.000	40,000	120,000	3.0000	0.710	0.710	0.721	0.710	0.710	169,093	0.7097	-3.23%
2001-03-12	0	3.100	3.075	3.100	3.100	3.100	20,000	62,000	3.1000	0.733	0.727	0.733	0.733	0.733	84,546	0.7333	-0.80%
2001-03-09	0	3.125	3.125	3.150	-	-	0	0	-	0.739	0.739	0.745	-	-	0	-	0.00%
2001-03-08	0	3.125	3.125	3.250	3.125	3.150	30,000	94,400	3.1467	0.739	0.739	0.769	0.739	0.745	126,819	0.7444	-0.79%
2001-03-07	0	3.150	3.150	3.275	3.150	3.150	15,000	47,250	3.1500	0.745	0.745	0.775	0.745	0.745	63,410	0.7452	0.00%
2001-03-06	0	3.150	3.150	3.200	3.100	3.100	10,000	31,000	3.1000	0.745	0.745	0.757	0.733	0.733	42,273	0.7333	-1.56%
2001-03-05	0	3.200	3.150	3.200	-	-	0	0	-	0.757	0.745	0.757	-	-	0	-	0.00%
2001-03-02	0	3.200	3.125	3.300	-	-	0	0	-	0.757	0.739	0.781	-	-	0	-	0.00%
2001-03-01	0	3.200	3.125	3.225	3.200	3.200	20,000	64,000	3.2000	0.757	0.739	0.763	0.757	0.757	84,546	0.7570	1.59%
2001-02-28	0	3.150	3.125	3.325	3.150	3.200	60,000	190,500	3.1750	0.745	0.739	0.787	0.745	0.757	253,639	0.7511	-1.56%
2001-02-27	0	3.200	3.175	3.325	3.200	3.200	6,000	19,200	3.2000	0.757	0.751	0.787	0.757	0.757	25,364	0.7570	1.59%
2001-02-26	0	3.150	3.150	3.350	-	-	0	0	-	0.745	0.745	0.792	-	-	0	-	0.00%
2001-02-23	0	3.150	3.150	3.350	3.150	3.150	8,000	25,200	3.1500	0.745	0.745	0.792	0.745	0.745	33,819	0.7452	0.00%
2001-02-22	0	3.150	3.150	3.300	3.150	3.150	10,000	31,500	3.1500	0.745	0.745	0.781	0.745	0.745	42,273	0.7452	0.00%
2001-02-21	0	3.150	3.150	3.300	3.125	3.150	7,000	21,925	3.1321	0.745	0.745	0.781	0.739	0.745	29,591	0.7409	-1.56%
2001-02-20	0	3.200	3.125	3.350	-	-	0	0	-	0.757	0.739	0.792	-	-	0	-	0.00%
2001-02-19	0	3.200	3.125	3.350	-	-	0	0	-	0.757	0.739	0.792	-	-	0	-	0.00%
2001-02-16	0	3.200	3.175	3.300	-	-	0	0	-	0.757	0.751	0.781	-	-	0	-	0.00%
2001-02-15	0	3.200	3.175	3.250	3.200	3.250	300,000	970,000	3.2333	0.757	0.751	0.769	0.757	0.769	1,268,195	0.7649	-2.29%
2001-02-14	0	3.275	3.250	3.325	3.275	3.275	20,000	65,500	3.2750	0.775	0.769	0.787	0.775	0.775	84,546	0.7747	0.00%
2001-02-13	0	3.275	3.250	3.300	3.250	3.300	40,000	131,100	3.2775	0.775	0.769	0.781	0.769	0.781	169,093	0.7753	-0.76%
2001-02-12	0	3.300	3.250	3.325	-	-	0	0	-	0.781	0.769	0.787	-	-	0	-	0.00%
2001-02-09	0	3.300	3.250	3.325	-	-	0	0	-	0.781	0.769	0.787	-	-	0	-	0.00%
2001-02-08	0	3.300	3.275	3.300	3.300	3.325	116,000	382,950	3.3013	0.781	0.775	0.781	0.781	0.787	490,369	0.7809	-2.22%
2001-02-07	0	3.375	3.350	3.400	3.350	3.375	50,000	168,500	3.3700	0.798	0.792	0.804	0.792	0.798	211,366	0.7972	2.27%
2001-02-06	0	3.300	3.275	3.350	3.225	3.300	77,000	251,025	3.2601	0.781	0.775	0.792	0.763	0.781	325,503	0.7712	3.12%
2001-02-05	0	3.200	3.150	3.225	-	-	0	0	-	0.757	0.745	0.763	-	-	0	-	0.00%
2001-02-02	0	3.200	3.175	3.225	3.175	3.200	35,000	111,750	3.1929	0.757	0.751	0.763	0.751	0.757	147,956	0.7553	0.79%
2001-02-01	0	3.175	3.175	3.225	3.175	3.200	45,000	143,375	3.1861	0.751	0.751	0.763	0.751	0.757	190,229	0.7537	-0.78%
2001-01-31	0	3.200	3.175	3.225	3.200	3.200	25,000	80,000	3.2000	0.757	0.751	0.763	0.757	0.757	105,683	0.7570	0.79%
2001-01-30	0	3.175	3.150	3.200	-	-	0	0	-	0.751	0.745	0.757	-	-	0	-	0.00%
2001-01-29	0	3.175	3.075	-	-	-	0	0	-	0.751	0.727	-	-	-	0	-	0.00%
2001-01-23	0	3.175	-	3.275	-	-	0	0	-	0.751	-	0.775	-	-	0	-	0.00%
2001-01-22	0	3.175	3.075	3.250	-	-	0	0	-	0.751	0.727	0.769	-	-	0	-	0.00%
2001-01-19	0	3.175	3.175	3.200	-	-	0	0	-	0.751	0.751	0.757	-	-	0	-	0.00%
2001-01-18	0	3.175	3.150	3.200	-	-	0	0	-	0.751	0.745	0.757	-	-	0	-	0.00%
2001-01-17	0	3.175	3.150	3.225	-	-	0	0	-	0.751	0.745	0.763	-	-	0	-	0.00%
2001-01-16	0	3.175	3.175	3.200	3.175	3.200	113,000	361,150	3.1960	0.751	0.751	0.757	0.751	0.757	477,687	0.7560	-0.78%
2001-01-15	0	3.200	3.175	3.250	3.200	3.200	28,000	89,600	3.2000	0.757	0.751	0.769	0.757	0.757	118,365	0.7570	0.79%
2001-01-12	0	3.175	3.150	3.225	3.100	3.175	6,000	18,825	3.1375	0.751	0.745	0.763	0.733	0.751	25,364	0.7422	-0.78%
2001-01-11	0	3.200	3.150	3.200	3.175	3.200	39,900	127,320	3.1910	0.757	0.745	0.757	0.751	0.757	168,670	0.7548	0.79%
2001-01-10	0	3.175	3.175	3.275	3.225	3.225	20,000	64,500	3.2250	0.751	0.751	0.775	0.763	0.763	84,546	0.7629	0.00%
2001-01-09	0	3.175	3.150	3.275	3.175	3.175	200,000	635,000	3.1750	0.751	0.745	0.775	0.751	0.751	845,463	0.7511	0.00%
2001-01-08	0	3.175	3.150	3.200	3.175	3.300	302,000	966,400	3.2000	0.751	0.745	0.757	0.751	0.781	1,276,649	0.7570	-0.78%
2001-01-05	0	3.200	3.175	3.225	3.200	3.225	100,000	320,750	3.2075	0.757	0.751	0.763	0.757	0.763	422,732	0.7588	-0.78%
2001-01-04	0	3.225	3.200	3.250	3.150	3.225	97,000	312,050	3.2170	0.763	0.757	0.769	0.745	0.763	410,050	0.7610	2.38%
2001-01-03	0	3.150	3.050	3.250	-	-	0	0	-	0.745	0.721	0.769	-	-	0	-	0.00%
2001-01-02	0	3.150	3.050	3.250	-	-	0	0	-	0.745	0.721	0.769	-	-	0	-	0.00%
2000-12-29	0	3.150	3.150	3.300	-	-	0	0	-	0.745	0.745	0.781	-	-	0	-	0.00%
2000-12-28	0	3.150	3.150	3.300	3.150	3.150	109,000	343,350	3.1500	0.745	0.745	0.781	0.745	0.745	460,777	0.7452	1.61%
2000-12-27	0	3.100	3.100	3.200	-	-	0	0	-	0.733	0.733	0.757	-	-	0	-	0.00%
2000-12-22	0	3.100	3.100	3.200	3.100	3.100	49,000	151,900	3.1000	0.733	0.733	0.757	0.733	0.733	207,138	0.7333	3.33%
2000-12-21	0	3.000	3.000	3.075	2.850	3.000	24,000	71,700	2.9875	0.710	0.710	0.727	0.674	0.710	101,456	0.7067	2.56%
2000-12-20	0	2.925	2.925	3.000	-	-	0	0	-	0.692	0.692	0.710	-	-	0	-	0.86%
2000-12-19	0	2.900	2.900	3.000	2.900	2.900	10,000	29,000	2.9000	0.686	0.686	0.710	0.686	0.686	42,273	0.6860	-3.33%
2000-12-18	0	3.000	2.950	3.025	-	-	0	0	-	0.710	0.698	0.716	-	-	0	-	0.00%
2000-12-15	0	3.000	2.950	3.050	2.925	3.000	87,000	258,500	2.9713	0.710	0.698	0.721	0.692	0.710	367,776	0.7029	0.00%
2000-12-14	0	3.000	3.000	3.050	3.000	3.000	10,000	30,000	3.0000	0.710	0.710	0.721	0.710	0.710	42,273	0.7097	2.56%
2000-12-13	0	2.925	2.925	3.100	-	-	0	0	-	0.692	0.692	0.733	-	-	0	-	0.00%
2000-12-12	0	2.925	2.925	3.000	-	-	0	0	-	0.692	0.692	0.710	-	-	0	-	0.00%
2000-12-11	0	2.925	2.900	2.975	2.925	2.925	10,000	29,250	2.9250	0.692	0.686	0.704	0.692	0.692	42,273	0.6919	2.63%
2000-12-08	0	2.850	2.775	-	-	-	0	0	-	0.674	0.656	-	-	-	0	-	0.00%
2000-12-07	0	2.850	2.800	2.950	-	-	0	0	-	0.674	0.662	0.698	-	-	0	-	0.00%
2000-12-06	0	2.850	2.800	2.950	-	-	0	0	-	0.674	0.662	0.698	-	-	0	-	0.00%
2000-12-05	0	2.850	2.750	2.900	2.800	2.850	33,000	92,550	2.8045	0.674	0.651	0.686	0.662	0.674	139,501	0.6634	0.00%
2000-12-04	0	2.850	-	2.975	-	-	0	0	-	0.674	-	0.704	-	-	0	-	0.00%
2000-12-01	0	2.850	2.750	2.850	2.850	2.850	10,000	28,500	2.8500	0.674	0.651	0.674	0.674	0.674	42,273	0.6742	3.64%
2000-11-30	0	2.750	2.750	2.850	-	-	0	0	-	0.651	0.651	0.674	-	-	0	-	0.00%
2000-11-29	0	2.750	2.750	2.850	2.750	2.750	5,000	13,750	2.7500	0.651	0.651	0.674	0.651	0.651	21,137	0.6505	-3.51%
2000-11-28	0	2.850	2.775	2.850	2.850	2.850	1,000	2,850	2.8500	0.674	0.656	0.674	0.674	0.674	4,227	0.6742	1.79%
2000-11-27	0	2.800	2.725	2.850	-	-	0	0	-	0.662	0.645	0.674	-	-	0	-	0.00%
2000-11-24	0	2.800	2.800	2.900	2.800	2.800	10,000	28,000	2.8000	0.662	0.662	0.686	0.662	0.662	42,273	0.6624	-1.75%
2000-11-23	0	2.850	2.800	2.850	2.850	2.850	5,000	14,250	2.8500	0.674	0.662	0.674	0.674	0.674	21,137	0.6742	3.64%
2000-11-22	0	2.750	2.750	2.850	2.725	2.750	83,000	226,700	2.7313	0.651	0.651	0.674	0.645	0.651	350,867	0.6461	0.00%
2000-11-21	0	2.750	-	2.800	-	-	0	0	-	0.651	-	0.662	-	-	0	-	0.00%
2000-11-20	0	2.750	2.750	2.800	-	-	12,250	33,381	2.7250	0.651	0.651	0.662	-	-	51,785	0.6446	0.92%
2000-11-17	0	2.725	2.700	2.750	2.725	2.725	60,000	163,500	2.7250	0.645	0.639	0.651	0.645	0.645	253,639	0.6446	-0.91%
2000-11-16	0	2.750	2.700	2.750	2.725	2.750	45,500	124,550	2.7374	0.651	0.639	0.651	0.645	0.651	192,343	0.6475	0.00%
2000-11-15	0	2.750	2.750	2.775	2.750	2.750	19,000	52,250	2.7500	0.651	0.651	0.656	0.651	0.651	80,319	0.6505	-0.90%
2000-11-14	0	2.775	2.725	2.775	2.725	2.775	2,000	5,500	2.7500	0.656	0.645	0.656	0.645	0.656	8,455	0.6505	1.83%
2000-11-13	0	2.725	2.725	2.775	2.725	2.725	20,000	54,500	2.7250	0.645	0.645	0.656	0.645	0.645	84,546	0.6446	-1.80%
2000-11-10	0	2.775	2.750	2.775	2.750	2.775	58,000	160,575	2.7685	0.656	0.651	0.656	0.651	0.656	245,184	0.6549	0.91%
2000-11-09	0	2.750	2.750	2.800	2.750	2.800	110,000	303,250	2.7568	0.651	0.651	0.662	0.651	0.662	465,005	0.6521	-1.79%
2000-11-08	0	2.800	2.750	2.800	2.850	2.850	7,000	19,950	2.8500	0.662	0.651	0.662	0.674	0.674	29,591	0.6742	1.82%
2000-11-07	0	2.750	2.700	2.800	2.700	2.750	230,000	624,250	2.7141	0.651	0.639	0.662	0.639	0.651	972,283	0.6420	0.00%
2000-11-06	0	2.750	2.750	2.800	2.700	2.700	235,000	637,125	2.7112	0.651	0.651	0.662	0.639	0.639	993,419	0.6413	1.85%
2000-11-03	0	2.700	2.675	2.800	2.700	2.725	120,000	324,500	2.7042	0.639	0.633	0.662	0.639	0.645	507,278	0.6397	0.00%
2000-11-02	0	2.700	2.700	2.750	2.675	2.700	145,000	390,875	2.6957	0.639	0.639	0.651	0.633	0.639	612,961	0.6377	0.00%
2000-11-01	0	2.700	2.700	-	2.675	2.750	37,000	101,050	2.7311	0.639	0.639	-	0.633	0.651	156,411	0.6461	1.89%
2000-10-31	0	2.650	2.625	2.675	2.650	2.700	105,000	280,000	2.6667	0.627	0.621	0.633	0.627	0.639	443,868	0.6308	-1.85%
2000-10-30	0	2.700	2.700	2.750	2.700	2.750	20,000	54,500	2.7250	0.639	0.639	0.651	0.639	0.651	84,546	0.6446	1.89%
2000-10-27	0	2.650	2.625	2.675	2.650	2.675	120,000	319,500	2.6625	0.627	0.621	0.633	0.627	0.633	507,278	0.6298	-0.93%
2000-10-26	0	2.675	2.625	2.675	2.650	2.675	304,000	809,600	2.6632	0.633	0.621	0.633	0.627	0.633	1,285,104	0.6300	-2.73%
2000-10-25	0	2.750	2.725	2.750	2.725	2.750	60,000	164,500	2.7417	0.651	0.645	0.651	0.645	0.651	253,639	0.6486	0.00%
2000-10-24	0	2.750	2.700	2.825	-	-	0	0	-	0.651	0.639	0.668	-	-	0	-	0.00%
2000-10-23	0	2.750	2.725	2.775	2.750	2.775	110,000	303,000	2.7545	0.651	0.645	0.656	0.651	0.656	465,005	0.6516	-0.90%
2000-10-20	0	2.775	2.750	2.775	2.725	2.800	206,000	569,400	2.7641	0.656	0.651	0.656	0.645	0.662	870,827	0.6539	2.78%
2000-10-19	0	2.700	2.700	2.850	2.700	2.700	20,000	54,000	2.7000	0.639	0.639	0.674	0.639	0.639	84,546	0.6387	-1.82%
2000-10-18	0	2.750	2.725	2.825	2.725	2.750	206,000	565,250	2.7439	0.651	0.645	0.668	0.645	0.651	870,827	0.6491	0.92%
2000-10-17	0	2.725	2.725	2.800	2.725	2.725	15,000	40,875	2.7250	0.645	0.645	0.662	0.645	0.645	63,410	0.6446	-0.91%
2000-10-16	0	2.750	2.725	2.750	2.750	2.750	80,000	220,000	2.7500	0.651	0.645	0.651	0.651	0.651	338,185	0.6505	0.00%
2000-10-13	0	2.750	2.725	2.800	2.750	2.750	10,000	27,500	2.7500	0.651	0.645	0.662	0.651	0.651	42,273	0.6505	0.00%
2000-10-12	0	2.750	2.725	2.750	2.750	2.800	120,000	332,000	2.7667	0.651	0.645	0.651	0.651	0.662	507,278	0.6545	-1.79%
2000-10-11	0	2.800	2.775	2.900	2.800	2.825	100,000	281,500	2.8150	0.662	0.656	0.686	0.662	0.668	422,732	0.6659	-1.75%
2000-10-10	0	2.850	2.800	2.975	2.850	2.875	40,000	114,500	2.8625	0.674	0.662	0.704	0.674	0.680	169,093	0.6771	-0.87%
2000-10-09	0	2.875	2.850	2.900	2.875	2.875	10,000	28,750	2.8750	0.680	0.674	0.686	0.680	0.680	42,273	0.6801	0.00%
2000-10-05	0	2.875	2.875	3.025	2.875	2.875	10,000	28,750	2.8750	0.680	0.680	0.716	0.680	0.680	42,273	0.6801	0.00%
2000-10-04	0	2.875	2.875	2.975	-	-	0	0	-	0.680	0.680	0.704	-	-	0	-	0.00%
2000-10-03	0	2.875	2.850	-	-	-	0	0	-	0.680	0.674	-	-	-	0	-	0.00%
2000-09-29	0	2.875	2.850	2.875	2.875	2.875	70,000	201,250	2.8750	0.680	0.674	0.680	0.680	0.680	295,912	0.6801	0.00%
2000-09-28	0	2.875	2.825	2.975	-	-	0	0	-	0.680	0.668	0.704	-	-	0	-	0.00%
2000-09-27	0	2.875	2.875	2.975	2.875	2.900	26,000	75,350	2.8981	0.680	0.680	0.704	0.680	0.686	109,910	0.6856	2.68%
2000-09-26	0	2.800	2.800	2.900	-	-	0	0	-	0.662	0.662	0.686	-	-	0	-	0.00%
2000-09-25	0	2.800	2.800	2.950	-	-	0	0	-	0.662	0.662	0.698	-	-	0	-	1.82%
2000-09-22	0	2.750	2.725	2.800	2.750	2.800	110,000	303,500	2.7591	0.651	0.645	0.662	0.651	0.662	465,005	0.6527	-0.90%
2000-09-21	0	2.775	2.775	2.850	2.775	2.775	14,000	38,850	2.7750	0.656	0.656	0.674	0.656	0.656	59,182	0.6564	-0.89%
2000-09-20	0	2.800	2.775	2.825	2.775	2.800	60,000	167,750	2.7958	0.662	0.656	0.668	0.656	0.662	253,639	0.6614	0.00%
2000-09-19	0	2.800	2.800	2.950	2.750	2.850	126,000	352,500	2.7976	0.662	0.662	0.698	0.651	0.674	532,642	0.6618	-1.75%
2000-09-18	0	2.850	2.850	3.000	2.850	3.000	124,000	363,900	2.9347	0.674	0.674	0.710	0.674	0.710	524,187	0.6942	-9.52%
2000-09-15	0	3.150	-	3.150	-	-	0	0	-	0.745	-	0.745	-	-	0	-	0.00%
2000-09-14	0	3.150	-	3.150	3.150	3.150	88,000	277,200	3.1500	0.745	-	0.745	0.745	0.745	372,004	0.7452	0.00%
2000-09-12	0	3.150	3.100	3.200	3.150	3.150	80,000	252,000	3.1500	0.745	0.733	0.757	0.745	0.745	338,185	0.7452	-1.56%
2000-09-11	0	3.200	3.200	3.250	3.200	3.200	25,000	80,000	3.2000	0.757	0.757	0.769	0.757	0.757	105,683	0.7570	1.59%
2000-09-08	0	3.150	3.100	3.325	3.125	3.300	88,000	280,200	3.1841	0.745	0.733	0.787	0.739	0.781	372,004	0.7532	-6.67%
2000-09-07	0	3.375	3.350	3.475	-	-	0	0	-	0.798	0.792	0.822	-	-	0	-	0.00%
2000-09-06	0	3.375	3.375	3.500	3.375	3.425	100,000	339,000	3.3900	0.798	0.798	0.828	0.798	0.810	422,732	0.8019	-0.74%
2000-09-05	0	3.400	3.400	3.500	3.375	3.450	220,000	747,350	3.3970	0.804	0.804	0.828	0.798	0.816	930,009	0.8036	-2.86%
2000-09-04	0	3.500	3.450	-	-	-	0	0	-	0.828	0.816	-	-	-	0	-	0.00%
2000-09-01	0	3.500	3.450	-	-	-	0	0	-	0.828	0.816	-	-	-	0	-	0.00%
2000-08-31	0	3.500	3.450	3.575	3.500	3.525	120,000	420,500	3.5042	0.828	0.816	0.846	0.828	0.834	507,278	0.8289	0.00%
2000-08-30	0	3.500	3.500	3.600	3.500	3.500	80,000	280,000	3.5000	0.828	0.828	0.852	0.828	0.828	338,185	0.8279	-2.78%
2000-08-29	0	3.600	3.500	3.600	-	-	0	0	-	0.852	0.828	0.852	-	-	0	-	0.00%
2000-08-28	0	3.600	3.500	3.600	-	-	0	0	-	0.852	0.828	0.852	-	-	0	-	0.00%
2000-08-25	0	3.600	3.550	3.625	3.600	3.600	40,000	144,000	3.6000	0.852	0.840	0.858	0.852	0.852	169,093	0.8516	0.00%
2000-08-24	0	3.600	3.550	3.625	3.600	3.650	60,000	217,000	3.6167	0.852	0.840	0.858	0.852	0.863	253,639	0.8555	0.00%
2000-08-23	0	3.600	3.600	3.650	3.600	3.600	5,000	18,000	3.6000	0.852	0.852	0.863	0.852	0.852	21,137	0.8516	0.00%
2000-08-22	0	3.600	3.575	3.650	3.600	3.625	83,000	299,125	3.6039	0.852	0.846	0.863	0.852	0.858	350,867	0.8525	-1.37%
2000-08-21	0	3.650	3.625	3.650	3.625	3.650	47,000	170,675	3.6314	0.863	0.858	0.863	0.858	0.863	198,684	0.8590	0.00%
2000-08-18	0	3.650	3.625	3.700	3.650	3.650	10,000	36,500	3.6500	0.863	0.858	0.875	0.863	0.863	42,273	0.8634	1.39%
2000-08-17	0	3.600	3.550	3.700	3.575	3.600	32,000	114,700	3.5844	0.852	0.840	0.875	0.846	0.852	135,274	0.8479	2.13%
2000-08-16	0	3.525	3.525	3.575	-	-	0	0	-	0.834	0.834	0.846	-	-	0	-	0.71%
2000-08-15	0	3.500	3.450	3.600	3.500	3.550	8,000	28,050	3.5063	0.828	0.816	0.852	0.828	0.840	33,819	0.8294	1.45%
2000-08-14	0	3.450	3.400	3.500	3.400	3.450	6,000	20,650	3.4417	0.816	0.804	0.828	0.804	0.816	25,364	0.8141	1.47%
2000-08-11	0	3.400	3.375	3.500	3.400	3.400	50,000	170,000	3.4000	0.804	0.798	0.828	0.804	0.804	211,366	0.8043	0.00%
2000-08-10	0	3.400	3.400	3.500	3.400	3.400	69,000	235,600	3.4145	0.804	0.804	0.828	0.804	0.804	291,685	0.8077	0.00%
2000-08-09	0	3.400	3.375	3.450	3.400	3.500	64,000	219,000	3.4219	0.804	0.798	0.816	0.804	0.828	270,548	0.8095	0.00%
2000-08-08	0	3.400	3.350	3.500	3.400	3.400	10,000	34,000	3.4000	0.804	0.792	0.828	0.804	0.804	42,273	0.8043	0.00%
2000-08-07	0	3.400	3.350	3.500	3.400	3.400	10,000	34,000	3.4000	0.804	0.792	0.828	0.804	0.804	42,273	0.8043	1.49%
2000-08-04	0	3.350	3.250	3.450	-	-	0	0	-	0.792	0.769	0.816	-	-	0	-	0.00%
2000-08-03	0	3.350	3.300	3.500	3.350	3.350	30,000	100,500	3.3500	0.792	0.781	0.828	0.792	0.792	126,819	0.7925	-1.47%
2000-08-02	0	3.400	3.350	3.500	3.400	3.400	50,000	170,000	3.4000	0.804	0.792	0.828	0.804	0.804	211,366	0.8043	-1.45%
2000-08-01	0	3.450	3.350	3.450	3.500	3.500	3,000	10,500	3.5000	0.816	0.792	0.816	0.828	0.828	12,682	0.8279	2.99%
2000-07-31	0	3.350	3.300	3.475	3.350	3.350	120,000	402,000	3.3500	0.792	0.781	0.822	0.792	0.792	507,278	0.7925	-1.47%
2000-07-28	0	3.400	3.375	3.500	3.400	3.400	5,000	17,000	3.4000	0.804	0.798	0.828	0.804	0.804	21,137	0.8043	0.00%
2000-07-27	0	3.400	3.350	3.500	-	-	0	0	-	0.804	0.792	0.828	-	-	0	-	0.00%
2000-07-26	0	3.400	3.375	3.500	3.400	3.500	16,000	55,300	3.4563	0.804	0.798	0.828	0.804	0.828	67,637	0.8176	0.74%
2000-07-25	0	3.375	3.375	3.500	-	-	0	0	-	0.798	0.798	0.828	-	-	0	-	0.00%
2000-07-24	0	3.375	3.400	3.475	-	-	0	0	-	0.798	0.804	0.822	-	-	0	-	0.00%
2000-07-21	0	3.375	3.350	3.400	3.375	3.375	10,800	36,310	3.3620	0.798	0.792	0.804	0.798	0.798	45,655	0.7953	0.75%
2000-07-20	0	3.350	3.350	3.450	3.350	3.450	81,000	271,850	3.3562	0.792	0.792	0.816	0.792	0.816	342,413	0.7939	0.00%
2000-07-19	0	3.350	3.350	3.450	3.350	3.350	20,000	67,000	3.3500	0.792	0.792	0.816	0.792	0.792	84,546	0.7925	-2.90%
2000-07-18	0	3.450	3.425	3.550	-	-	0	0	-	0.816	0.810	0.840	-	-	0	-	0.00%
2000-07-17	0	3.450	3.425	3.525	3.400	3.450	31,000	105,925	3.4169	0.816	0.810	0.834	0.804	0.816	131,047	0.8083	0.73%
2000-07-14	0	3.425	3.350	3.525	-	-	0	0	-	0.810	0.792	0.834	-	-	0	-	0.00%
2000-07-13	0	3.425	3.400	3.575	-	-	0	0	-	0.810	0.804	0.846	-	-	0	-	0.00%
2000-07-12	0	3.425	3.400	3.500	3.400	3.425	15,000	51,250	3.4167	0.810	0.804	0.828	0.804	0.810	63,410	0.8082	0.74%
2000-07-11	0	3.400	3.350	3.500	3.400	3.400	5,000	17,000	3.4000	0.804	0.792	0.828	0.804	0.804	21,137	0.8043	0.00%
2000-07-10	0	3.400	3.325	3.450	-	-	0	0	-	0.804	0.787	0.816	-	-	0	-	0.00%
2000-07-07	0	3.400	3.375	3.450	3.400	3.400	10,000	34,000	3.4000	0.804	0.798	0.816	0.804	0.804	42,273	0.8043	1.49%
2000-07-06	0	3.350	3.350	3.525	-	-	0	0	-	0.792	0.792	0.834	-	-	0	-	0.75%
2000-07-05	0	3.325	3.325	3.525	-	-	0	0	-	0.787	0.787	0.834	-	-	0	-	0.00%
2000-07-04	0	3.325	3.300	3.375	3.300	3.375	31,750	105,275	3.3157	0.787	0.781	0.798	0.781	0.798	134,217	0.7844	-0.75%
2000-07-03	0	3.350	3.325	-	-	-	0	0	-	0.792	0.787	-	-	-	0	-	0.00%
2000-06-30	0	3.350	3.350	3.400	3.350	3.350	2,000	6,700	3.3500	0.792	0.792	0.804	0.792	0.792	8,455	0.7925	-2.19%
2000-06-29	0	3.425	3.425	3.525	3.425	3.525	4,000	14,000	3.5000	0.810	0.810	0.834	0.810	0.834	16,909	0.8279	-5.52%
2000-06-28	0	3.625	3.525	3.825	3.625	3.625	4,000	14,500	3.6250	0.858	0.834	0.905	0.858	0.858	16,909	0.8575	-2.68%
2000-06-27	0	3.725	-	3.725	-	-	0	0	-	0.881	-	0.881	-	-	0	-	0.00%
2000-06-26	0	3.725	-	3.825	-	-	0	0	-	0.881	-	0.905	-	-	0	-	0.00%
2000-06-23	0	3.725	-	3.750	-	-	0	0	-	0.881	-	0.887	-	-	0	-	0.00%
2000-06-22	0	3.725	3.425	3.775	3.525	3.725	57,000	206,575	3.6241	0.881	0.810	0.893	0.834	0.881	240,957	0.8573	8.76%
2000-06-21	0	3.425	3.300	3.425	3.225	3.425	30,500	101,425	3.3254	0.810	0.781	0.810	0.763	0.810	128,933	0.7866	6.20%
2000-06-20	0	3.225	3.200	3.300	-	-	0	0	-	0.763	0.757	0.781	-	-	0	-	0.00%
2000-06-19	0	3.225	3.225	3.300	3.200	3.225	14,000	45,050	3.2179	0.763	0.763	0.781	0.757	0.763	59,182	0.7612	-0.31%
2000-06-16	0	3.235	3.200	-	-	-	0	0	-	0.765	0.757	-	-	-	0	-	-0.00%
2000-06-15	0	3.275	3.275	3.300	3.275	3.325	64,000	210,850	3.2945	0.765	0.765	0.771	0.765	0.777	273,893	0.7698	-0.76%
2000-06-14	0	3.300	3.250	3.350	3.200	3.350	137,000	452,150	3.3004	0.771	0.759	0.783	0.748	0.783	586,303	0.7712	3.12%
2000-06-13	0	3.200	3.200	-	3.200	3.250	36,000	115,500	3.2083	0.748	0.748	-	0.748	0.759	154,065	0.7497	-3.03%
2000-06-12	0	3.300	3.200	3.300	-	-	0	0	-	0.771	0.748	0.771	-	-	0	-	0.00%
2000-06-09	0	3.300	3.250	3.300	-	-	0	0	-	0.771	0.759	0.771	-	-	0	-	0.00%
2000-06-08	0	3.300	3.200	3.375	-	-	0	0	-	0.771	0.748	0.789	-	-	0	-	0.00%
2000-06-07	0	3.300	3.225	3.300	3.300	3.300	3,000	9,900	3.3000	0.771	0.754	0.771	0.771	0.771	12,839	0.7711	0.00%
2000-06-05	0	3.300	3.300	3.375	3.300	3.300	6,000	19,800	3.3000	0.771	0.771	0.789	0.771	0.771	25,678	0.7711	0.76%
2000-06-02	0	3.275	3.275	3.300	-	-	0	0	-	0.765	0.765	0.771	-	-	0	-	2.34%
2000-06-01	0	3.200	3.125	3.200	3.125	3.200	34,000	108,500	3.1912	0.748	0.730	0.748	0.730	0.748	145,506	0.7457	1.59%
2000-05-31	0	3.150	3.100	3.200	3.150	3.150	13,000	40,950	3.1500	0.736	0.724	0.748	0.736	0.736	55,635	0.7361	0.00%
2000-05-30	0	3.150	3.100	3.200	3.150	3.200	50,000	158,500	3.1700	0.736	0.724	0.748	0.736	0.748	213,979	0.7407	-2.33%
2000-05-29	0	3.225	3.225	3.275	3.225	3.275	60,000	194,850	3.2475	0.754	0.754	0.765	0.754	0.765	256,775	0.7588	-2.27%
2000-05-26	0	3.300	3.250	3.300	3.225	3.300	70,000	229,700	3.2814	0.771	0.759	0.771	0.754	0.771	299,571	0.7668	0.00%
2000-05-25	0	3.300	3.200	3.375	3.300	3.300	3,000	9,900	3.3000	0.771	0.748	0.789	0.771	0.771	12,839	0.7711	-2.94%
2000-05-24	0	3.400	-	3.500	-	-	0	0	-	0.794	-	0.818	-	-	0	-	0.00%
2000-05-23	0	3.400	3.300	3.550	-	-	0	0	-	0.794	0.771	0.830	-	-	0	-	0.00%
2000-05-22	0	3.400	3.300	3.400	-	-	0	0	-	0.794	0.771	0.794	-	-	0	-	0.00%
2000-05-19	0	3.400	3.400	3.500	3.400	3.400	97,000	329,800	3.4000	0.794	0.794	0.818	0.794	0.794	415,120	0.7945	0.00%
2000-05-18	0	3.400	3.375	3.400	3.400	3.450	56,000	190,800	3.4071	0.794	0.789	0.794	0.794	0.806	239,657	0.7961	-0.73%
2000-05-17	0	3.425	3.400	3.500	-	-	0	0	-	0.800	0.794	0.818	-	-	0	-	0.00%
2000-05-16	0	3.425	3.400	3.500	-	-	0	0	-	0.800	0.794	0.818	-	-	0	-	0.00%
2000-05-15	0	3.425	3.400	3.475	3.425	3.425	20,000	68,500	3.4250	0.800	0.794	0.812	0.800	0.800	85,592	0.8003	-0.72%
2000-05-12	0	3.450	3.450	3.500	3.450	3.450	2,000	6,900	3.4500	0.806	0.806	0.818	0.806	0.806	8,559	0.8062	0.00%
2000-05-10	0	3.450	3.450	3.475	3.450	3.450	82,000	282,900	3.4500	0.806	0.806	0.812	0.806	0.806	350,926	0.8062	0.00%
2000-05-09	0	3.450	3.450	3.475	3.450	3.475	73,000	253,350	3.4705	0.806	0.806	0.812	0.806	0.812	312,410	0.8110	-0.72%
2000-05-08	0	3.475	3.475	3.675	3.475	3.475	10,000	34,750	3.4750	0.812	0.812	0.859	0.812	0.812	42,796	0.8120	0.00%
2000-05-05	0	3.475	3.475	-	3.475	3.475	5,000	17,375	3.4750	0.812	0.812	-	0.812	0.812	21,398	0.8120	0.72%
2000-05-04	0	3.450	3.450	3.550	3.450	3.450	39,000	134,550	3.4500	0.806	0.806	0.830	0.806	0.806	166,904	0.8062	0.00%
2000-05-03	0	3.450	3.450	3.600	3.400	3.500	5,000	17,175	3.4350	0.806	0.806	0.841	0.794	0.818	21,398	0.8026	-1.43%
2000-05-02	0	3.500	3.400	3.600	-	-	0	0	-	0.818	0.794	0.841	-	-	0	-	0.00%
2000-04-28	0	3.500	3.475	3.600	3.500	3.500	20,000	70,000	3.5000	0.818	0.812	0.841	0.818	0.818	85,592	0.8178	-2.78%
2000-04-27	0	3.600	3.600	-	-	-	0	0	-	0.841	0.841	-	-	-	0	-	0.70%
2000-04-26	0	3.575	3.575	-	3.550	3.575	17,000	60,650	3.5676	0.835	0.835	-	0.830	0.835	72,753	0.8336	-0.69%
2000-04-25	0	3.600	3.550	-	-	-	0	0	-	0.841	0.830	-	-	-	0	-	0.00%
2000-04-20	0	3.600	3.550	-	-	-	0	0	-	0.841	0.830	-	-	-	0	-	0.00%
2000-04-19	0	3.600	3.600	-	-	-	0	0	-	0.841	0.841	-	-	-	0	-	0.00%
2000-04-18	0	3.600	3.500	-	3.600	3.600	10,000	36,000	3.6000	0.841	0.818	-	0.841	0.841	42,796	0.8412	1.41%
2000-04-17	0	3.550	3.500	3.600	3.550	3.550	48,000	174,000	3.6250	0.830	0.818	0.841	0.830	0.830	205,420	0.8470	-5.33%
2000-04-14	0	3.750	3.700	3.800	3.750	3.750	10,000	37,500	3.7500	0.876	0.865	0.888	0.876	0.876	42,796	0.8763	1.35%
2000-04-13	0	3.700	3.700	3.900	3.700	3.800	38,000	141,000	3.7105	0.865	0.865	0.911	0.865	0.888	162,624	0.8670	-2.63%
2000-04-12	0	3.800	3.750	4.000	3.800	4.050	59,000	230,450	3.9059	0.888	0.876	0.935	0.888	0.946	252,496	0.9127	-5.00%
2000-04-11	0	4.000	3.900	4.000	3.800	4.100	170,000	667,850	3.9285	0.935	0.911	0.935	0.888	0.958	727,529	0.9180	8.11%
2000-04-10	0	3.700	3.700	3.800	3.700	3.700	31,000	114,700	3.7000	0.865	0.865	0.888	0.865	0.865	132,667	0.8646	-2.63%
2000-04-07	0	3.800	3.725	3.825	3.700	3.800	92,000	342,750	3.7255	0.888	0.870	0.894	0.865	0.888	393,722	0.8705	4.11%
2000-04-06	0	3.650	3.625	3.700	3.625	3.650	158,000	573,500	3.6297	0.853	0.847	0.865	0.847	0.853	676,174	0.8482	0.69%
2000-04-05	0	3.625	3.625	3.675	3.625	3.675	50,000	182,750	3.6550	0.847	0.847	0.859	0.847	0.859	213,979	0.8541	-0.68%
2000-04-03	0	3.650	3.650	3.700	3.650	3.675	40,000	146,750	3.6688	0.853	0.853	0.865	0.853	0.859	171,183	0.8573	0.00%
2000-03-31	0	3.650	3.625	3.700	3.650	3.675	300,000	1,095,500	3.6517	0.853	0.847	0.865	0.853	0.859	1,283,876	0.8533	0.00%
2000-03-30	0	3.650	3.650	3.750	3.625	3.700	322,000	1,177,025	3.6554	0.853	0.853	0.876	0.847	0.865	1,378,026	0.8541	-2.01%
2000-03-29	0	3.725	3.650	3.725	-	-	0	0	-	0.870	0.853	0.870	-	-	0	-	-0.67%
2000-03-28	0	3.750	3.650	3.850	3.650	3.750	32,000	118,400	3.7000	0.876	0.853	0.900	0.853	0.876	136,947	0.8646	4.17%
2000-03-27	0	3.600	3.575	3.700	3.500	3.600	91,000	326,050	3.5830	0.841	0.835	0.865	0.818	0.841	389,442	0.8372	1.41%
2000-03-24	0	3.550	3.550	3.650	3.525	3.525	18,000	63,450	3.5250	0.830	0.830	0.853	0.824	0.824	77,033	0.8237	-2.07%
2000-03-23	0	3.625	3.500	-	3.625	3.625	10,000	36,250	3.6250	0.847	0.818	-	0.847	0.847	42,796	0.8470	2.84%
2000-03-22	0	3.525	3.525	3.600	3.525	3.550	35,000	123,625	3.5321	0.824	0.824	0.841	0.824	0.830	149,785	0.8253	0.00%
2000-03-21	0	3.525	3.500	3.600	3.525	3.550	30,000	106,000	3.5333	0.824	0.818	0.841	0.824	0.830	128,388	0.8256	-1.40%
2000-03-20	0	3.575	3.575	3.650	3.575	3.600	15,000	53,875	3.5917	0.835	0.835	0.853	0.835	0.841	64,194	0.8393	0.00%
2000-03-17	0	3.575	3.575	3.625	3.575	3.600	20,000	71,750	3.5875	0.835	0.835	0.847	0.835	0.841	85,592	0.8383	0.00%
2000-03-16	0	3.575	3.550	3.600	3.575	3.600	56,000	200,350	3.5777	0.835	0.830	0.841	0.835	0.841	239,657	0.8360	0.70%
2000-03-15	0	3.550	3.550	3.650	3.550	3.550	11,000	39,050	3.5500	0.830	0.830	0.853	0.830	0.830	47,075	0.8295	0.00%
2000-03-14	0	3.550	3.500	3.650	3.550	3.575	25,000	88,875	3.5550	0.830	0.818	0.853	0.830	0.835	106,990	0.8307	0.00%
2000-03-13	0	3.550	3.550	3.575	3.550	3.600	64,000	229,400	3.5844	0.830	0.830	0.835	0.830	0.841	273,893	0.8376	-1.39%
2000-03-10	0	3.600	3.575	3.600	3.550	3.600	6,000	21,450	3.5750	0.841	0.835	0.841	0.830	0.841	25,678	0.8354	0.70%
2000-03-09	0	3.575	3.575	3.675	3.575	3.575	42,000	150,150	3.5750	0.835	0.835	0.859	0.835	0.835	179,743	0.8354	-1.38%
2000-03-08	0	3.625	3.625	3.700	3.550	3.600	35,560	127,432	3.5836	0.847	0.847	0.865	0.830	0.841	152,182	0.8374	-0.68%
2000-03-07	0	3.650	3.625	3.750	3.625	3.650	51,000	186,125	3.6495	0.853	0.847	0.876	0.847	0.853	218,259	0.8528	-2.01%
2000-03-06	0	3.725	3.600	3.725	3.725	3.725	10,000	37,250	3.7250	0.870	0.841	0.870	0.870	0.870	42,796	0.8704	2.76%
2000-03-03	0	3.625	3.625	3.800	3.550	3.550	1,000	3,550	3.5500	0.847	0.847	0.888	0.830	0.830	4,280	0.8295	1.40%
2000-03-02	0	3.575	3.550	3.725	-	-	0	0	-	0.835	0.830	0.870	-	-	0	-	0.00%
2000-03-01	0	3.575	3.550	3.750	-	-	0	0	-	0.835	0.830	0.876	-	-	0	-	0.00%
2000-02-29	0	3.575	3.575	3.775	3.575	3.650	46,000	164,900	3.5848	0.835	0.835	0.882	0.835	0.853	196,861	0.8376	0.00%
2000-02-28	0	3.575	3.525	3.575	3.525	3.600	41,000	146,950	3.5841	0.835	0.824	0.835	0.824	0.841	175,463	0.8375	-2.05%
2000-02-25	0	3.650	3.650	3.775	3.625	3.800	43,000	158,675	3.6901	0.853	0.853	0.882	0.847	0.888	184,022	0.8623	-2.67%
2000-02-24	0	3.750	3.750	3.875	3.750	3.750	13,000	48,750	3.7500	0.876	0.876	0.905	0.876	0.876	55,635	0.8763	-2.60%
2000-02-23	0	3.850	3.725	3.850	3.750	3.850	122,000	463,175	3.7965	0.900	0.870	0.900	0.876	0.900	522,109	0.8871	4.05%
2000-02-22	0	3.700	3.700	3.750	3.675	3.700	34,000	125,775	3.6993	0.865	0.865	0.876	0.859	0.865	145,506	0.8644	-5.13%
2000-02-21	0	3.900	3.800	3.900	3.900	3.900	40,000	156,000	3.9000	0.911	0.888	0.911	0.911	0.911	171,183	0.9113	0.00%
2000-02-18	0	3.900	3.800	3.900	3.800	3.900	37,000	143,125	3.8682	0.911	0.888	0.911	0.888	0.911	158,345	0.9039	6.12%
2000-02-17	0	3.675	3.675	-	3.600	3.675	12,000	43,425	3.6188	0.859	0.859	-	0.841	0.859	51,355	0.8456	-0.68%
2000-02-16	0	3.700	3.700	3.800	3.600	3.600	2,000	7,200	3.6000	0.865	0.865	0.888	0.841	0.841	8,559	0.8412	0.00%
2000-02-15	0	3.700	3.700	3.775	3.600	3.650	67,000	242,650	3.6216	0.865	0.865	0.882	0.841	0.853	286,732	0.8463	2.07%
2000-02-14	0	3.625	3.600	3.650	3.625	3.675	48,000	174,900	3.6438	0.847	0.841	0.853	0.847	0.859	205,420	0.8514	-0.68%
2000-02-11	0	3.650	3.625	3.700	3.650	3.700	44,000	160,750	3.6534	0.853	0.847	0.865	0.853	0.865	188,302	0.8537	-1.35%
2000-02-10	0	3.700	3.650	3.700	3.700	3.700	3,000	11,100	3.7000	0.865	0.853	0.865	0.865	0.865	12,839	0.8646	0.68%
2000-02-09	0	3.675	3.700	3.750	3.550	3.675	140,000	503,100	3.5936	0.859	0.865	0.876	0.830	0.859	599,142	0.8397	0.00%
2000-02-08	0	3.675	3.650	3.675	3.650	3.675	163,000	598,775	3.6735	0.859	0.853	0.859	0.853	0.859	697,572	0.8584	-0.68%
2000-02-03	0	3.700	3.700	3.725	3.625	3.725	135,000	496,450	3.6774	0.865	0.865	0.870	0.847	0.870	577,744	0.8593	2.07%
2000-02-02	0	3.625	3.625	3.825	3.625	3.850	337,000	1,253,375	3.7192	0.847	0.847	0.894	0.847	0.900	1,442,220	0.8691	-1.36%
2000-02-01	0	3.675	3.675	3.750	3.675	3.950	581,000	2,185,150	3.7610	0.859	0.859	0.876	0.859	0.923	2,486,439	0.8788	2.08%
2000-01-31	0	3.600	3.525	3.600	3.550	3.750	215,000	781,675	3.6357	0.841	0.824	0.841	0.830	0.876	920,111	0.8495	-4.00%
2000-01-28	0	3.750	3.750	3.875	3.750	3.875	100,000	377,000	3.7700	0.876	0.876	0.905	0.876	0.905	427,959	0.8809	-0.66%
2000-01-27	0	3.775	3.775	3.850	3.750	3.850	18,000	68,350	3.7972	0.882	0.882	0.900	0.876	0.900	77,033	0.8873	0.67%
2000-01-26	0	3.750	3.750	3.850	3.750	3.750	4,000	15,000	3.7500	0.876	0.876	0.900	0.876	0.876	17,118	0.8763	0.00%
2000-01-25	0	3.750	3.700	3.800	3.750	3.750	9,000	33,750	3.7500	0.876	0.865	0.888	0.876	0.876	38,516	0.8763	-1.32%
2000-01-24	0	3.800	3.775	3.900	3.725	3.800	147,000	558,325	3.7981	0.888	0.882	0.911	0.870	0.888	629,099	0.8875	1.33%
2000-01-21	0	3.750	3.725	-	3.750	3.750	20,000	75,000	3.7500	0.876	0.870	-	0.876	0.876	85,592	0.8763	0.00%
2000-01-20	0	3.750	3.750	3.800	3.750	3.825	54,000	205,200	3.8000	0.876	0.876	0.888	0.876	0.894	231,098	0.8879	-1.96%
2000-01-19	0	3.825	3.800	3.900	3.825	3.825	20,000	76,500	3.8250	0.894	0.888	0.911	0.894	0.894	85,592	0.8938	0.00%
2000-01-18	0	3.825	3.825	3.925	-	-	0	0	-	0.894	0.894	0.917	-	-	0	-	0.00%
2000-01-17	0	3.825	3.825	3.975	3.825	3.950	56,000	217,450	3.8830	0.894	0.894	0.929	0.894	0.923	239,657	0.9073	-0.65%
2000-01-14	0	3.850	3.750	3.850	3.850	3.950	14,000	54,100	3.8643	0.900	0.876	0.900	0.900	0.923	59,914	0.9030	0.00%
2000-01-13	0	3.850	3.850	3.900	3.850	3.850	20,000	77,000	3.8500	0.900	0.900	0.911	0.900	0.900	85,592	0.8996	-2.53%
2000-01-12	0	3.950	3.800	-	3.900	3.950	16,000	62,950	3.9344	0.923	0.888	-	0.911	0.923	68,473	0.9193	1.28%
2000-01-11	0	3.900	3.775	3.975	3.900	3.900	12,000	46,800	3.9000	0.911	0.882	0.929	0.911	0.911	51,355	0.9113	-2.50%
2000-01-10	0	4.000	-	4.050	4.000	4.000	10,000	40,000	4.0000	0.935	-	0.946	0.935	0.935	42,796	0.9347	1.27%
2000-01-07	0	3.950	3.750	3.950	3.750	3.950	55,000	214,250	3.8955	0.923	0.876	0.923	0.876	0.923	235,377	0.9102	6.04%
2000-01-06	0	3.725	3.725	3.850	3.725	3.750	26,000	97,350	3.7442	0.870	0.870	0.900	0.870	0.876	111,269	0.8749	-1.97%
2000-01-05	0	3.800	-	3.900	3.800	3.800	20,000	76,000	3.8000	0.888	-	0.911	0.888	0.888	85,592	0.8879	-4.40%
2000-01-04	0	3.975	3.825	3.975	3.950	3.975	36,000	142,450	3.9569	0.929	0.894	0.929	0.923	0.929	154,065	0.9246	2.58%
2000-01-03	0	3.875	3.800	3.900	3.825	3.875	55,000	211,875	3.8523	0.905	0.888	0.911	0.894	0.905	235,377	0.9002	4.73%
1999-12-30	0	3.700	3.650	3.850	3.700	3.700	10,000	37,000	3.7000	0.865	0.853	0.900	0.865	0.865	42,796	0.8646	2.78%
1999-12-29	0	3.600	3.550	3.600	3.550	3.600	14,000	50,350	3.5964	0.841	0.830	0.841	0.830	0.841	59,914	0.8404	0.00%
1999-12-28	0	3.600	3.600	-	3.600	3.700	10,000	36,400	3.6400	0.841	0.841	-	0.841	0.865	42,796	0.8505	-2.70%
1999-12-24	0	3.700	3.700	3.750	3.700	3.700	10,000	37,000	3.7000	0.865	0.865	0.876	0.865	0.865	42,796	0.8646	-1.33%
1999-12-23	0	3.750	3.650	3.750	3.650	3.750	43,000	158,050	3.6756	0.876	0.853	0.876	0.853	0.876	184,022	0.8589	4.17%
1999-12-22	0	3.600	3.600	3.625	3.525	3.600	15,000	53,700	3.5800	0.841	0.841	0.847	0.824	0.841	64,194	0.8365	0.00%
1999-12-21	0	3.600	3.575	3.600	3.600	3.600	40,000	144,000	3.6000	0.841	0.835	0.841	0.841	0.841	171,183	0.8412	-0.69%
1999-12-20	0	3.625	3.625	3.700	-	-	0	0	-	0.847	0.847	0.865	-	-	0	-	0.69%
1999-12-17	0	3.600	3.600	3.675	3.600	3.600	66,000	237,600	3.6000	0.841	0.841	0.859	0.841	0.841	282,453	0.8412	0.00%
1999-12-16	0	3.600	3.600	3.700	3.600	3.600	3,000	10,800	3.6000	0.841	0.841	0.865	0.841	0.841	12,839	0.8412	0.00%
1999-12-15	0	3.600	3.600	3.700	3.600	3.700	80,000	292,500	3.6563	0.841	0.841	0.865	0.841	0.865	342,367	0.8543	-2.70%
1999-12-14	0	3.700	3.650	3.750	3.700	3.700	30,000	111,000	3.7000	0.865	0.853	0.876	0.865	0.865	128,388	0.8646	0.00%
1999-12-13	0	3.700	3.700	-	3.700	3.700	18,000	66,600	3.7000	0.865	0.865	-	0.865	0.865	77,033	0.8646	-0.67%
1999-12-10	0	3.725	3.725	3.825	3.725	3.725	10,000	37,250	3.7250	0.870	0.870	0.894	0.870	0.870	42,796	0.8704	-1.97%
1999-12-09	0	3.800	3.675	3.825	3.700	3.800	69,500	260,125	3.7428	0.888	0.859	0.894	0.865	0.888	297,431	0.8746	0.66%
1999-12-08	0	3.775	-	3.800	-	-	0	0	-	0.882	-	0.888	-	-	0	-	0.00%
1999-12-07	0	3.775	3.600	3.775	-	-	0	0	-	0.882	0.841	0.882	-	-	0	-	0.00%
1999-12-06	0	3.775	3.700	3.775	3.675	3.775	37,000	138,125	3.7331	0.882	0.865	0.882	0.859	0.882	158,345	0.8723	2.72%
1999-12-03	0	3.675	3.625	3.700	3.600	3.675	146,000	531,600	3.6411	0.859	0.847	0.865	0.841	0.859	624,819	0.8508	0.68%
1999-12-02	0	3.650	3.625	3.650	3.600	3.650	65,000	236,150	3.6331	0.853	0.847	0.853	0.841	0.853	278,173	0.8489	1.39%
1999-12-01	0	3.600	3.600	3.650	-	-	0	0	-	0.841	0.841	0.853	-	-	0	-	0.00%
1999-11-30	0	3.600	3.575	3.600	-	-	0	0	-	0.841	0.835	0.841	-	-	0	-	-0.69%
1999-11-29	0	3.625	3.550	3.625	3.550	3.625	190,000	680,250	3.5803	0.847	0.830	0.847	0.830	0.847	813,121	0.8366	2.11%
1999-11-26	0	3.550	3.500	3.550	-	-	0	0	-	0.830	0.818	0.830	-	-	0	-	-1.39%
1999-11-25	0	3.600	3.550	3.650	3.600	3.650	115,000	410,500	3.5696	0.841	0.830	0.853	0.841	0.853	492,152	0.8341	1.41%
1999-11-24	0	3.550	3.400	3.550	3.550	3.575	300,000	1,030,175	3.4339	0.830	0.794	0.830	0.830	0.835	1,283,876	0.8024	2.90%
1999-11-23	0	3.450	3.450	3.475	3.400	3.450	24,000	82,350	3.4313	0.806	0.806	0.812	0.794	0.806	102,710	0.8018	-1.43%
1999-11-22	0	3.500	3.500	3.550	3.500	3.525	35,000	123,250	3.5214	0.818	0.818	0.830	0.818	0.824	149,785	0.8228	-0.71%
1999-11-19	0	3.525	3.475	3.575	3.500	3.525	48,000	168,700	3.5146	0.824	0.812	0.835	0.818	0.824	205,420	0.8212	0.00%
1999-11-18	0	3.525	3.450	3.525	3.450	3.550	267,000	922,725	3.4559	0.824	0.806	0.824	0.806	0.830	1,142,649	0.8075	2.17%
1999-11-17	0	3.450	3.450	3.550	3.350	3.350	10,000	33,500	3.3500	0.806	0.806	0.830	0.783	0.783	42,796	0.7828	0.00%
1999-11-16	0	3.450	3.450	3.500	3.450	3.450	5,000	17,250	3.4500	0.806	0.806	0.818	0.806	0.806	21,398	0.8062	0.00%
1999-11-15	0	3.450	3.450	3.475	3.325	3.475	52,000	178,225	3.4274	0.806	0.806	0.812	0.777	0.812	222,538	0.8009	0.73%
1999-11-12	0	3.425	3.425	3.500	-	-	0	0	-	0.800	0.800	0.818	-	-	0	-	0.00%
1999-11-11	0	3.425	3.425	3.450	3.425	3.450	47,000	161,725	3.4410	0.800	0.800	0.806	0.800	0.806	201,141	0.8040	-1.44%
1999-11-10	0	3.475	3.450	3.500	-	-	0	0	-	0.812	0.806	0.818	-	-	0	-	0.00%
1999-11-09	0	3.475	3.450	3.500	3.475	3.475	45,000	156,375	3.4750	0.812	0.806	0.818	0.812	0.812	192,581	0.8120	0.00%
1999-11-08	0	3.475	3.450	3.500	3.475	3.500	78,000	272,000	3.4872	0.812	0.806	0.818	0.812	0.818	333,808	0.8148	0.72%
1999-11-05	0	3.450	3.450	3.550	-	-	0	0	-	0.806	0.806	0.830	-	-	0	-	0.00%
1999-11-04	0	3.450	3.450	3.500	3.450	3.450	15,000	51,750	3.4500	0.806	0.806	0.818	0.806	0.806	64,194	0.8062	0.73%
1999-11-03	0	3.425	3.425	3.475	-	-	0	0	-	0.800	0.800	0.812	-	-	0	-	0.74%
1999-11-02	0	3.400	3.375	3.450	3.400	3.400	19,000	64,600	3.4000	0.794	0.789	0.806	0.794	0.794	81,312	0.7945	0.00%
1999-11-01	0	3.400	3.350	3.500	3.400	3.400	40,000	136,000	3.4000	0.794	0.783	0.818	0.794	0.794	171,183	0.7945	0.74%
1999-10-29	0	3.375	3.375	3.475	3.375	3.375	5,000	16,875	3.3750	0.789	0.789	0.812	0.789	0.789	21,398	0.7886	-0.74%
1999-10-28	0	3.400	3.375	3.400	3.400	3.450	48,000	164,225	3.4214	0.794	0.789	0.794	0.794	0.806	205,420	0.7995	-0.73%
1999-10-27	0	3.425	3.400	3.425	3.425	3.425	20,000	68,500	3.4250	0.800	0.794	0.800	0.800	0.800	85,592	0.8003	0.74%
1999-10-26	0	3.400	3.400	3.425	3.400	3.425	196,000	669,475	3.4157	0.794	0.794	0.800	0.794	0.800	838,799	0.7981	0.74%
1999-10-25	0	3.375	3.375	3.450	-	-	0	0	-	0.789	0.789	0.806	-	-	0	-	0.00%
1999-10-22	0	3.375	3.375	3.450	3.375	3.400	54,000	183,475	3.3977	0.789	0.789	0.806	0.789	0.794	231,098	0.7939	-1.46%
1999-10-21	0	3.425	3.400	3.450	3.400	3.450	77,000	263,600	3.4234	0.800	0.794	0.806	0.794	0.806	329,528	0.7999	3.01%
1999-10-20	0	3.325	3.300	3.325	3.300	3.325	10,000	33,125	3.3125	0.777	0.771	0.777	0.771	0.777	42,796	0.7740	1.53%
1999-10-19	0	3.275	3.250	3.325	3.275	3.300	110,000	361,750	3.2886	0.765	0.759	0.777	0.765	0.771	470,754	0.7684	-1.50%
1999-10-15	0	3.325	3.275	3.350	3.325	3.325	59,000	196,175	3.3250	0.777	0.765	0.783	0.777	0.777	252,496	0.7769	-0.75%
1999-10-14	0	3.350	3.325	3.400	-	-	0	0	-	0.783	0.777	0.794	-	-	0	-	0.00%
1999-10-13	0	3.350	3.325	3.350	3.400	3.400	25,000	85,000	3.4000	0.783	0.777	0.783	0.794	0.794	106,990	0.7945	-1.47%
1999-10-12	0	3.400	3.375	3.425	3.400	3.400	40,000	136,000	3.4000	0.794	0.789	0.800	0.794	0.794	171,183	0.7945	-0.73%
1999-10-11	0	3.425	3.400	3.425	3.425	3.425	20,000	68,500	3.4250	0.800	0.794	0.800	0.800	0.800	85,592	0.8003	0.00%
1999-10-08	0	3.425	3.425	3.500	3.425	3.425	30,000	102,750	3.4250	0.800	0.800	0.818	0.800	0.800	128,388	0.8003	0.00%
1999-10-07	0	3.425	3.425	3.500	3.350	3.350	5,000	16,750	3.3500	0.800	0.800	0.818	0.783	0.783	21,398	0.7828	1.18%
1999-10-06	0	3.425	3.425	3.475	3.400	3.450	67,000	230,400	3.4388	0.791	0.791	0.803	0.785	0.797	290,120	0.7942	0.74%
1999-10-05	0	3.400	3.350	3.425	-	-	0	0	-	0.785	0.774	0.791	-	-	0	-	0.00%
1999-10-04	0	3.400	3.350	3.400	3.375	3.400	46,000	155,275	3.3755	0.785	0.774	0.785	0.779	0.785	199,187	0.7795	3.82%
1999-09-30	0	3.275	3.275	3.375	3.250	3.250	10,000	32,500	3.2500	0.756	0.756	0.779	0.751	0.751	43,302	0.7506	-2.24%
1999-09-29	0	3.350	3.300	3.375	3.350	3.350	20,000	67,000	3.3500	0.774	0.762	0.779	0.774	0.774	86,603	0.7736	1.52%
1999-09-28	0	3.300	3.300	3.375	3.300	3.300	4,000	13,200	3.3000	0.762	0.762	0.779	0.762	0.762	17,321	0.7621	-1.49%
1999-09-27	0	3.350	3.300	3.375	3.350	3.350	10,000	33,500	3.3500	0.774	0.762	0.779	0.774	0.774	43,302	0.7736	-0.74%
1999-09-24	0	3.375	3.325	3.375	3.300	3.375	86,000	285,550	3.3203	0.779	0.768	0.779	0.762	0.779	372,393	0.7668	0.00%
1999-09-23	0	3.375	3.350	3.375	3.350	3.375	60,000	201,500	3.3583	0.779	0.774	0.779	0.774	0.779	259,809	0.7756	1.50%
1999-09-22	0	3.325	3.325	3.375	-	-	20,000	66,500	3.3250	0.768	0.768	0.779	-	-	86,603	0.7679	0.00%
1999-09-21	0	3.325	3.325	3.400	3.325	3.325	30,000	99,750	3.3250	0.768	0.768	0.785	0.768	0.768	129,905	0.7679	0.00%
1999-09-20	0	3.325	3.325	3.400	3.325	3.325	57,000	189,548	3.3254	0.768	0.768	0.785	0.768	0.768	246,819	0.7680	0.00%
1999-09-17	0	3.325	3.325	3.375	3.325	3.350	73,000	244,425	3.3483	0.768	0.768	0.779	0.768	0.774	316,101	0.7732	0.00%
1999-09-15	0	3.325	3.325	3.350	3.325	3.350	48,000	160,550	3.3448	0.768	0.768	0.774	0.768	0.774	207,848	0.7724	-1.48%
1999-09-14	0	3.375	3.350	3.400	3.325	3.375	60,000	201,250	3.3542	0.779	0.774	0.785	0.768	0.779	259,809	0.7746	0.00%
1999-09-13	0	3.375	3.350	3.400	3.375	3.375	18,000	60,750	3.3750	0.779	0.774	0.785	0.779	0.779	77,943	0.7794	0.00%
1999-09-10	0	3.375	3.350	3.400	3.350	3.375	60,000	202,000	3.3667	0.779	0.774	0.785	0.774	0.779	259,809	0.7775	0.75%
1999-09-09	0	3.350	3.350	3.400	3.350	3.400	27,000	90,950	3.3685	0.774	0.774	0.785	0.774	0.785	116,914	0.7779	2.29%
1999-09-08	0	3.275	3.275	3.350	3.250	3.275	60,000	195,750	3.2625	0.756	0.756	0.774	0.751	0.756	259,809	0.7534	3.15%
1999-09-07	0	3.175	3.150	3.250	3.175	3.175	50,000	158,750	3.1750	0.733	0.727	0.751	0.733	0.733	216,508	0.7332	-0.78%
1999-09-06	0	3.200	3.150	3.200	3.150	3.200	53,000	168,600	3.1811	0.739	0.727	0.739	0.727	0.739	229,498	0.7346	1.59%
1999-09-03	0	3.150	3.150	3.250	3.150	3.175	35,000	110,625	3.1607	0.727	0.727	0.751	0.727	0.733	151,555	0.7299	0.00%
1999-09-02	0	3.150	3.150	3.300	3.150	3.150	70,000	220,500	3.1500	0.727	0.727	0.762	0.727	0.727	303,111	0.7275	-3.08%
1999-09-01	0	3.250	3.250	3.350	3.250	3.250	7,000	22,750	3.2500	0.751	0.751	0.774	0.751	0.751	30,311	0.7506	-1.52%
1999-08-31	0	3.300	3.300	3.400	3.300	3.300	14,000	46,200	3.3000	0.762	0.762	0.785	0.762	0.762	60,622	0.7621	-0.75%
1999-08-30	0	3.325	3.300	3.350	3.325	3.350	100,000	334,250	3.3425	0.768	0.762	0.774	0.768	0.774	433,016	0.7719	1.53%
1999-08-27	0	3.275	3.275	3.300	3.275	3.300	25,000	82,375	3.2950	0.756	0.756	0.762	0.756	0.762	108,254	0.7609	-2.24%
1999-08-26	0	3.350	3.350	3.375	3.350	3.350	30,000	100,500	3.3500	0.774	0.774	0.779	0.774	0.774	129,905	0.7736	0.00%
1999-08-25	0	3.350	3.350	3.450	3.350	3.350	42,000	141,200	3.3619	0.774	0.774	0.797	0.774	0.774	181,867	0.7764	-1.47%
1999-08-24	0	3.400	-	3.500	-	-	0	0	-	0.785	-	0.808	-	-	0	-	0.00%
1999-08-23	0	3.400	-	3.500	-	-	0	0	-	0.785	-	0.808	-	-	0	-	0.00%
1999-08-20	0	3.400	3.300	3.450	-	-	30,000	101,250	3.3750	0.785	0.762	0.797	-	-	129,905	0.7794	0.00%
1999-08-19	0	3.400	3.350	3.500	3.400	3.400	40,000	136,000	3.4000	0.785	0.774	0.808	0.785	0.785	173,206	0.7852	0.74%
1999-08-18	0	3.375	3.375	3.450	-	-	0	0	-	0.779	0.779	0.797	-	-	0	-	0.75%
1999-08-17	0	3.350	3.350	3.400	3.350	3.350	16,000	53,600	3.3500	0.774	0.774	0.785	0.774	0.774	69,283	0.7736	-1.47%
1999-08-16	0	3.400	3.400	3.450	3.400	3.400	20,000	68,000	3.4000	0.785	0.785	0.797	0.785	0.785	86,603	0.7852	3.03%
1999-08-13	0	3.300	3.300	3.400	-	-	0	0	-	0.762	0.762	0.785	-	-	0	-	0.00%
1999-08-12	0	3.300	3.275	3.400	3.300	3.300	60,000	198,000	3.3000	0.762	0.756	0.785	0.762	0.762	259,809	0.7621	0.00%
1999-08-11	0	3.300	3.300	3.400	3.300	3.300	65,000	214,500	3.3000	0.762	0.762	0.785	0.762	0.762	281,460	0.7621	-1.49%
1999-08-10	0	3.350	3.350	3.400	3.350	3.425	40,000	135,750	3.3938	0.774	0.774	0.785	0.774	0.791	173,206	0.7837	-1.47%
1999-08-09	0	3.400	3.375	3.500	3.400	3.400	30,000	102,000	3.4000	0.785	0.779	0.808	0.785	0.785	129,905	0.7852	0.00%
1999-08-06	0	3.400	3.400	3.500	3.400	3.425	144,000	490,350	3.4052	0.785	0.785	0.808	0.785	0.791	623,543	0.7864	-2.16%
1999-08-05	0	3.475	3.475	3.500	3.475	3.550	37,000	129,375	3.4966	0.803	0.803	0.808	0.803	0.820	160,216	0.8075	-0.71%
1999-08-04	0	3.500	3.475	3.550	3.500	3.575	200,000	707,000	3.5350	0.808	0.803	0.820	0.808	0.826	866,031	0.8164	1.45%
1999-08-03	0	3.450	3.450	3.500	3.450	3.500	70,000	243,500	3.4786	0.797	0.797	0.808	0.797	0.808	303,111	0.8033	0.73%
1999-08-02	0	3.425	3.425	3.475	3.400	3.450	80,000	274,500	3.4313	0.791	0.791	0.803	0.785	0.797	346,413	0.7924	0.00%
1999-07-30	0	3.425	3.425	3.500	3.350	3.450	240,000	820,450	3.4185	0.791	0.791	0.808	0.774	0.797	1,039,238	0.7895	0.74%
1999-07-29	0	3.400	3.375	3.450	3.375	3.400	86,000	291,900	3.3942	0.785	0.779	0.797	0.779	0.785	372,393	0.7838	0.74%
1999-07-28	0	3.375	3.350	3.400	3.350	3.375	113,000	380,175	3.3644	0.779	0.774	0.785	0.774	0.779	489,308	0.7770	2.27%
1999-07-27	0	3.300	3.275	3.325	3.250	3.325	141,000	462,125	3.2775	0.762	0.756	0.768	0.751	0.768	610,552	0.7569	2.33%
1999-07-26	0	3.225	3.225	3.250	3.225	3.275	90,000	291,125	3.2347	0.745	0.745	0.751	0.745	0.756	389,714	0.7470	0.00%
1999-07-23	0	3.225	3.225	3.250	3.200	3.250	125,000	402,750	3.2220	0.745	0.745	0.751	0.739	0.751	541,270	0.7441	-2.27%
1999-07-22	0	3.300	3.300	3.350	3.300	3.350	205,000	678,725	3.3109	0.762	0.762	0.774	0.762	0.774	887,682	0.7646	-2.22%
1999-07-21	0	3.375	3.350	3.375	3.300	3.375	127,000	427,875	3.3691	0.779	0.774	0.779	0.762	0.779	549,930	0.7781	-0.74%
1999-07-20	0	3.400	3.400	3.450	3.400	3.500	165,000	565,050	3.4245	0.785	0.785	0.797	0.785	0.808	714,476	0.7909	1.49%
1999-07-19	0	3.350	3.350	3.400	3.325	3.350	79,000	264,400	3.3468	0.774	0.774	0.785	0.768	0.774	342,082	0.7729	0.75%
1999-07-16	0	3.325	3.325	3.400	3.325	3.400	66,000	221,800	3.3606	0.768	0.768	0.785	0.768	0.785	285,790	0.7761	-2.21%
1999-07-15	0	3.400	3.375	3.400	3.400	3.400	60,000	203,250	3.3875	0.785	0.779	0.785	0.785	0.785	259,809	0.7823	0.74%
1999-07-14	0	3.375	3.375	3.450	3.375	3.425	120,000	408,750	3.4063	0.779	0.779	0.797	0.779	0.791	519,619	0.7866	-2.17%
1999-07-13	0	3.450	3.450	3.475	3.450	3.450	89,000	307,050	3.4500	0.797	0.797	0.803	0.797	0.797	385,384	0.7967	0.00%
1999-07-12	0	3.450	3.425	3.475	3.400	3.475	179,000	614,975	3.4356	0.797	0.791	0.803	0.785	0.803	775,098	0.7934	1.47%
1999-07-09	0	3.400	3.350	3.425	3.400	3.425	136,000	462,900	3.4037	0.785	0.774	0.791	0.785	0.791	588,901	0.7860	0.00%
1999-07-08	0	3.400	3.375	3.425	3.400	3.450	80,000	274,500	3.4313	0.785	0.779	0.791	0.785	0.797	346,413	0.7924	0.74%
1999-07-07	0	3.375	3.375	3.425	3.375	3.400	93,000	315,125	3.3884	0.779	0.779	0.791	0.779	0.785	402,705	0.7825	-1.46%
1999-07-06	0	3.425	3.350	3.450	3.300	3.450	242,000	831,500	3.4360	0.791	0.774	0.797	0.762	0.797	1,047,898	0.7935	0.74%
1999-07-05	0	3.400	3.325	3.400	3.300	3.400	160,000	539,100	3.3694	0.785	0.768	0.785	0.762	0.785	692,825	0.7781	5.43%
1999-07-02	0	3.225	3.225	3.325	3.200	3.200	12,000	38,400	3.2000	0.745	0.745	0.768	0.739	0.739	51,962	0.7390	-2.27%
1999-06-30	0	3.300	3.250	3.325	-	-	0	0	-	0.762	0.751	0.768	-	-	0	-	0.00%
1999-06-29	0	3.300	3.300	3.350	3.300	3.300	26,000	85,800	3.3000	0.762	0.762	0.774	0.762	0.762	112,584	0.7621	0.00%
1999-06-28	0	3.300	3.275	3.325	3.300	3.300	90,000	297,000	3.3000	0.762	0.756	0.768	0.762	0.762	389,714	0.7621	-1.49%
1999-06-25	0	3.350	3.300	3.350	3.300	3.350	18,000	59,450	3.3028	0.774	0.762	0.774	0.762	0.774	77,943	0.7627	0.75%
1999-06-24	0	3.325	3.300	3.350	3.300	3.325	35,000	116,000	3.3143	0.768	0.762	0.774	0.762	0.768	151,555	0.7654	0.00%
1999-06-23	0	3.325	3.275	3.375	3.300	3.325	68,000	225,350	3.3140	0.768	0.756	0.779	0.762	0.768	294,451	0.7653	0.76%
1999-06-22	0	3.300	3.275	3.300	3.275	3.450	230,000	759,750	3.3033	0.762	0.756	0.762	0.756	0.797	995,936	0.7629	-2.94%
1999-06-21	0	3.400	3.250	3.400	3.250	3.400	107,000	348,150	3.2537	0.785	0.751	0.785	0.751	0.785	463,327	0.7514	5.43%
1999-06-17	0	3.225	3.200	3.250	3.225	3.250	60,000	193,875	3.2313	0.745	0.739	0.751	0.745	0.751	259,809	0.7462	1.57%
1999-06-16	0	3.175	3.175	3.275	3.175	3.200	29,000	92,700	3.1966	0.733	0.733	0.756	0.733	0.739	125,575	0.7382	-1.55%
1999-06-15	0	3.225	3.225	3.300	3.175	3.200	31,912	101,482	3.1801	0.745	0.745	0.762	0.733	0.739	138,184	0.7344	-0.00%
1999-06-14	0	3.275	3.275	3.300	3.275	3.275	19,000	62,225	3.2750	0.745	0.745	0.750	0.745	0.745	83,549	0.7448	1.55%
1999-06-11	0	3.225	3.200	3.300	3.200	3.225	100,000	321,000	3.2100	0.733	0.728	0.750	0.728	0.733	439,729	0.7300	0.00%
1999-06-10	0	3.225	3.200	3.300	3.225	3.225	50,000	161,250	3.2250	0.733	0.728	0.750	0.733	0.733	219,865	0.7334	0.00%
1999-06-09	0	3.225	3.225	3.275	3.200	3.225	59,000	189,775	3.2165	0.733	0.733	0.745	0.728	0.733	259,440	0.7315	-0.77%
1999-06-08	0	3.250	3.200	3.250	3.175	3.250	189,000	607,425	3.2139	0.739	0.728	0.739	0.722	0.739	831,088	0.7309	2.36%
1999-06-07	0	3.175	3.150	3.250	3.175	3.175	28,000	88,900	3.1750	0.722	0.716	0.739	0.722	0.722	123,124	0.7220	0.00%
1999-06-04	0	3.175	3.175	3.200	3.175	3.200	31,000	98,675	3.1831	0.722	0.722	0.728	0.722	0.728	136,316	0.7239	0.79%
1999-06-03	0	3.150	3.150	3.200	3.075	3.250	234,000	739,800	3.1615	0.716	0.716	0.728	0.699	0.739	1,028,966	0.7190	-4.55%
1999-06-02	0	3.300	3.275	3.350	3.300	3.300	24,000	79,200	3.3000	0.750	0.745	0.762	0.750	0.750	105,535	0.7505	0.00%
1999-06-01	0	3.300	3.300	3.375	3.300	3.400	138,000	463,950	3.3620	0.750	0.750	0.768	0.750	0.773	606,826	0.7646	-2.94%
1999-05-31	0	3.400	3.325	3.400	3.300	3.475	266,000	904,750	3.4013	0.773	0.756	0.773	0.750	0.790	1,169,679	0.7735	5.43%
1999-05-28	0	3.225	3.225	3.300	3.225	3.300	226,000	739,900	3.2739	0.733	0.733	0.750	0.733	0.750	993,788	0.7445	-3.73%
1999-05-27	0	3.350	3.275	3.350	3.200	3.350	180,000	596,675	3.3149	0.762	0.745	0.762	0.728	0.762	791,512	0.7538	0.75%
1999-05-26	0	3.325	3.275	3.325	3.100	3.325	241,000	775,475	3.2177	0.756	0.745	0.756	0.705	0.756	1,059,747	0.7318	7.26%
1999-05-25	0	3.100	3.100	3.200	3.100	3.200	226,000	714,350	3.1608	0.705	0.705	0.728	0.705	0.728	993,788	0.7188	-3.13%
1999-05-24	0	3.200	3.150	3.250	3.075	3.200	70,000	218,750	3.1250	0.728	0.716	0.739	0.699	0.728	307,810	0.7107	1.59%
1999-05-21	0	3.150	3.125	3.200	3.150	3.300	113,000	363,350	3.2155	0.716	0.711	0.728	0.716	0.750	496,894	0.7312	-3.08%
1999-05-20	0	3.250	3.200	3.250	3.075	3.300	608,000	1,958,425	3.2211	0.739	0.728	0.739	0.699	0.750	2,673,553	0.7325	9.24%
1999-05-19	0	2.975	2.900	2.975	2.875	3.050	295,000	866,500	2.9373	0.677	0.659	0.677	0.654	0.694	1,297,201	0.6680	4.39%
1999-05-18	0	2.850	2.850	2.900	2.850	2.925	112,000	321,975	2.8748	0.648	0.648	0.659	0.648	0.665	492,497	0.6538	-0.87%
1999-05-17	0	2.875	2.800	2.925	2.675	2.950	388,000	1,114,650	2.8728	0.654	0.637	0.665	0.608	0.671	1,706,149	0.6533	7.48%
1999-05-14	0	2.675	2.675	2.700	2.650	2.700	161,000	432,425	2.6859	0.608	0.608	0.614	0.603	0.614	707,964	0.6108	0.94%
1999-05-13	0	2.650	2.650	2.700	2.650	2.700	129,000	342,150	2.6523	0.603	0.603	0.614	0.603	0.614	567,250	0.6032	-0.93%
1999-05-12	0	2.675	2.625	2.700	2.600	2.700	237,000	628,850	2.6534	0.608	0.597	0.614	0.591	0.614	1,042,158	0.6034	7.00%
1999-05-11	0	2.500	2.500	-	2.450	2.500	403,912	1,001,905	2.4805	0.569	0.569	-	0.557	0.569	1,776,118	0.5641	0.00%
1999-05-10	0	2.500	2.475	2.525	2.450	2.525	166,000	414,800	2.4988	0.569	0.563	0.574	0.557	0.574	729,950	0.5683	-1.96%
1999-05-07	0	2.550	2.550	2.575	2.550	2.625	156,000	399,875	2.5633	0.580	0.580	0.586	0.580	0.597	685,977	0.5829	-1.92%
1999-05-06	0	2.600	2.600	2.625	2.550	2.650	246,000	642,850	2.6132	0.591	0.591	0.597	0.580	0.603	1,081,733	0.5943	1.96%
1999-05-05	0	2.550	2.525	2.550	2.525	2.575	239,000	608,500	2.5460	0.580	0.574	0.580	0.574	0.586	1,050,952	0.5790	-0.97%
1999-05-04	0	2.575	2.550	2.575	2.525	2.575	490,240	1,253,826	2.5576	0.586	0.580	0.586	0.574	0.586	2,155,728	0.5816	0.98%
1999-05-03	0	2.550	2.525	2.550	2.400	2.600	295,000	750,200	2.5431	0.580	0.574	0.580	0.546	0.591	1,297,201	0.5783	6.25%
1999-04-30	0	2.400	2.400	2.500	2.400	2.600	626,000	1,572,425	2.5119	0.546	0.546	0.569	0.546	0.591	2,752,704	0.5712	-2.04%
1999-04-29	0	2.450	2.425	2.550	2.425	2.475	141,000	345,875	2.4530	0.557	0.551	0.580	0.551	0.563	620,018	0.5578	-1.01%
1999-04-28	0	2.475	2.450	2.475	2.475	2.550	118,000	295,725	2.5061	0.563	0.557	0.563	0.563	0.580	518,880	0.5699	0.00%
1999-04-27	0	2.475	2.475	2.600	2.425	2.600	95,000	237,250	2.4974	0.563	0.563	0.591	0.551	0.591	417,743	0.5679	-4.81%
1999-04-26	0	2.600	2.500	2.600	2.575	2.600	6,120	15,807	2.5828	0.591	0.569	0.591	0.586	0.591	26,911	0.5874	4.00%
1999-04-23	0	2.500	2.450	2.500	2.500	2.825	776,000	2,066,800	2.6634	0.569	0.557	0.569	0.569	0.642	3,412,298	0.6057	-5.66%
1999-04-22	0	2.650	2.600	2.650	2.575	2.700	523,000	1,387,875	2.6537	0.603	0.591	0.603	0.586	0.614	2,299,783	0.6035	2.91%
1999-04-21	0	2.575	2.500	2.600	2.200	2.600	1,475,610	3,622,868	2.4552	0.586	0.569	0.591	0.500	0.591	6,488,686	0.5583	22.62%
1999-04-20	0	2.100	2.100	2.175	2.100	2.225	775,000	1,667,550	2.1517	0.478	0.478	0.495	0.478	0.506	3,407,900	0.4893	-1.18%
1999-04-19	0	2.125	2.125	2.150	2.125	2.250	985,906	2,170,382	2.2014	0.483	0.483	0.489	0.483	0.512	4,335,315	0.5006	-1.16%
1999-04-16	0	2.150	2.100	2.200	2.100	2.225	906,000	1,985,600	2.1916	0.489	0.478	0.500	0.478	0.506	3,983,945	0.4984	-4.44%
1999-04-15	0	2.250	2.250	2.300	2.225	2.225	5,000	11,125	2.2250	0.512	0.512	0.523	0.506	0.506	21,986	0.5060	-2.17%
1999-04-14	0	2.300	2.250	2.300	2.275	2.300	156,000	357,275	2.2902	0.523	0.512	0.523	0.517	0.523	685,977	0.5208	0.00%
1999-04-13	0	2.300	2.250	2.300	2.250	2.300	476,294	1,083,627	2.2751	0.523	0.512	0.523	0.512	0.523	2,094,403	0.5174	2.22%
1999-04-12	0	2.250	2.250	2.300	2.250	2.275	109,200	246,420	2.2566	0.512	0.512	0.523	0.512	0.517	480,184	0.5132	0.00%
1999-04-09	0	2.250	2.200	2.250	2.200	2.250	295,000	661,250	2.2415	0.512	0.500	0.512	0.500	0.512	1,297,201	0.5098	-2.17%
1999-04-08	0	2.300	2.275	2.300	2.300	2.350	150,000	347,250	2.3150	0.523	0.517	0.523	0.523	0.534	659,594	0.5265	2.22%
1999-04-07	0	2.250	2.250	2.300	2.250	2.250	175,000	393,750	2.2500	0.512	0.512	0.523	0.512	0.512	769,526	0.5117	0.00%
1999-04-01	0	2.250	2.200	2.250	-	-	0	0	-	0.512	0.500	0.512	-	-	0	-	0.00%
1999-03-31	0	2.250	2.200	2.250	2.250	2.250	20,000	45,000	2.2500	0.512	0.500	0.512	0.512	0.512	87,946	0.5117	2.27%
1999-03-30	0	2.200	2.200	2.250	2.200	2.200	150,000	330,000	2.2000	0.500	0.500	0.512	0.500	0.500	659,594	0.5003	0.00%
1999-03-29	0	2.200	2.200	2.300	2.200	2.200	18,000	39,600	2.2000	0.500	0.500	0.523	0.500	0.500	79,151	0.5003	-2.22%
1999-03-26	0	2.250	2.250	2.300	2.225	2.250	60,000	134,250	2.2375	0.512	0.512	0.523	0.506	0.512	263,837	0.5088	-2.17%
1999-03-25	0	2.300	2.250	2.300	-	-	0	0	-	0.523	0.512	0.523	-	-	0	-	0.00%
1999-03-24	0	2.300	2.200	2.300	2.200	2.300	80,000	177,000	2.2125	0.523	0.500	0.523	0.500	0.523	351,783	0.5032	3.37%
1999-03-23	0	2.225	2.225	2.300	2.225	2.225	10,000	22,250	2.2250	0.506	0.506	0.523	0.506	0.506	43,973	0.5060	-2.20%
1999-03-22	0	2.275	2.225	2.275	2.200	2.300	46,000	102,950	2.2380	0.517	0.506	0.517	0.500	0.523	202,275	0.5090	0.00%
1999-03-19	0	2.275	2.275	2.300	2.275	2.375	126,000	290,075	2.3022	0.517	0.517	0.523	0.517	0.540	554,059	0.5235	-1.09%
1999-03-18	0	2.300	2.250	2.300	-	-	0	0	-	0.523	0.512	0.523	-	-	0	-	0.00%
1999-03-17	0	2.300	2.200	2.375	-	-	0	0	-	0.523	0.500	0.540	-	-	0	-	0.00%
1999-03-16	0	2.300	2.200	2.300	2.250	2.300	179,000	409,675	2.2887	0.523	0.500	0.523	0.512	0.523	787,115	0.5205	3.37%
1999-03-15	0	2.225	2.225	2.300	2.200	2.200	21,000	46,200	2.2000	0.506	0.506	0.523	0.500	0.500	92,343	0.5003	-2.20%
1999-03-12	0	2.275	2.250	2.300	2.275	2.275	28,000	63,700	2.2750	0.517	0.512	0.523	0.517	0.517	123,124	0.5174	-1.09%
1999-03-11	0	2.300	2.250	2.300	2.300	2.300	100,000	230,000	2.3000	0.523	0.512	0.523	0.523	0.523	439,729	0.5230	0.00%
1999-03-10	0	2.300	2.250	2.300	2.250	2.300	20,000	45,100	2.2550	0.523	0.512	0.523	0.512	0.523	87,946	0.5128	5.75%
1999-03-09	0	2.175	2.175	2.250	-	-	0	0	-	0.495	0.495	0.512	-	-	0	-	1.16%
1999-03-08	0	2.150	2.150	2.250	2.150	2.150	26,000	55,900	2.1500	0.489	0.489	0.512	0.489	0.489	114,330	0.4889	1.18%
1999-03-05	0	2.125	2.075	2.150	-	-	0	0	-	0.483	0.472	0.489	-	-	0	-	0.00%
1999-03-04	0	2.125	2.075	2.150	2.125	2.125	50,000	106,250	2.1250	0.483	0.472	0.489	0.483	0.483	219,865	0.4833	1.19%
1999-03-03	0	2.100	2.100	2.250	2.100	2.100	40,000	84,000	2.1000	0.478	0.478	0.512	0.478	0.478	175,892	0.4776	-2.33%
1999-03-02	0	2.150	2.150	2.250	2.150	2.150	50,000	107,500	2.1500	0.489	0.489	0.512	0.489	0.489	219,865	0.4889	1.18%
1999-03-01	0	2.125	2.100	2.225	2.125	2.125	24,000	51,000	2.1250	0.483	0.478	0.506	0.483	0.483	105,535	0.4833	0.00%
1999-02-26	0	2.125	2.125	2.200	2.100	2.100	5,000	10,500	2.1000	0.483	0.483	0.500	0.478	0.478	21,986	0.4776	3.66%
1999-02-25	0	2.050	2.000	-	2.050	2.050	8,000	16,400	2.0500	0.466	0.455	-	0.466	0.466	35,178	0.4662	-2.38%
1999-02-24	0	2.100	2.075	-	2.100	2.100	40,000	84,000	2.1000	0.478	0.472	-	0.478	0.478	175,892	0.4776	2.44%
1999-02-23	0	2.050	2.000	-	-	-	0	0	-	0.466	0.455	-	-	-	0	-	0.00%
1999-02-22	0	2.050	2.050	-	-	-	0	0	-	0.466	0.466	-	-	-	0	-	0.00%
1999-02-19	0	2.050	2.000	2.200	2.050	2.100	75,000	154,750	2.0633	0.466	0.455	0.500	0.466	0.478	329,797	0.4692	-2.38%
1999-02-15	0	2.100	-	-	-	-	0	0	-	0.478	-	-	-	-	0	-	0.00%
1999-02-12	0	2.100	2.050	2.100	2.100	2.100	25,000	52,500	2.1000	0.478	0.466	0.478	0.478	0.478	109,932	0.4776	0.00%
1999-02-11	0	2.100	2.100	2.200	2.100	2.100	72,000	151,200	2.1000	0.478	0.478	0.500	0.478	0.478	316,605	0.4776	0.00%
1999-02-10	0	2.100	2.100	-	2.050	2.100	50,000	103,500	2.0700	0.478	0.478	-	0.466	0.478	219,865	0.4707	0.00%
1999-02-09	0	2.100	2.100	-	-	-	0	0	-	0.478	0.478	-	-	-	0	-	0.00%
1999-02-08	0	2.100	2.100	2.200	-	-	0	0	-	0.478	0.478	0.500	-	-	0	-	0.00%
1999-02-05	0	2.100	2.050	2.100	-	-	0	0	-	0.478	0.466	0.478	-	-	0	-	0.00%
1999-02-04	0	2.100	2.025	2.200	-	-	0	0	-	0.478	0.461	0.500	-	-	0	-	0.00%
1999-02-03	0	2.100	2.050	2.100	2.100	2.200	120,000	254,000	2.1167	0.478	0.466	0.478	0.478	0.500	527,675	0.4814	-4.55%
1999-02-02	0	2.200	2.150	2.300	2.200	2.250	150,000	331,500	2.2100	0.500	0.489	0.523	0.500	0.512	659,594	0.5026	-4.35%
1999-02-01	0	2.300	2.250	2.300	-	-	0	0	-	0.523	0.512	0.523	-	-	0	-	0.00%
1999-01-29	0	2.300	2.200	2.350	-	-	0	0	-	0.523	0.500	0.534	-	-	0	-	0.00%
1999-01-28	0	2.300	2.225	-	-	-	0	0	-	0.523	0.506	-	-	-	0	-	0.00%
1999-01-27	0	2.300	2.300	2.500	2.275	2.300	78,000	178,150	2.2840	0.523	0.523	0.569	0.517	0.523	342,989	0.5194	4.55%
1999-01-26	0	2.200	2.200	2.350	-	-	0	0	-	0.500	0.500	0.534	-	-	0	-	0.00%
1999-01-25	0	2.200	2.200	2.300	2.200	2.200	60,000	132,000	2.2000	0.500	0.500	0.523	0.500	0.500	263,837	0.5003	-4.35%
1999-01-22	0	2.300	2.275	2.300	2.300	2.300	20,000	46,000	2.3000	0.523	0.517	0.523	0.523	0.523	87,946	0.5230	-2.13%
1999-01-21	0	2.350	2.300	2.400	2.350	2.400	40,000	95,000	2.3750	0.534	0.523	0.546	0.534	0.546	175,892	0.5401	-1.05%
1999-01-20	0	2.375	2.350	2.425	-	-	0	0	-	0.540	0.534	0.551	-	-	0	-	0.00%
1999-01-19	0	2.375	2.325	2.425	2.375	2.450	50,000	120,250	2.4050	0.540	0.529	0.551	0.540	0.557	219,865	0.5469	3.26%
1999-01-18	0	2.300	2.300	2.500	-	-	0	0	-	0.523	0.523	0.569	-	-	0	-	2.22%
1999-01-15	0	2.250	2.250	2.400	2.250	2.250	5,000	11,250	2.2500	0.512	0.512	0.546	0.512	0.512	21,986	0.5117	-10.00%
1999-01-14	0	2.500	-	2.500	-	-	0	0	-	0.569	-	0.569	-	-	0	-	0.00%
1999-01-13	0	2.500	-	2.600	-	-	0	0	-	0.569	-	0.591	-	-	0	-	0.00%
1999-01-12	0	2.500	2.375	2.500	2.400	2.500	35,000	85,500	2.4429	0.569	0.540	0.569	0.546	0.569	153,905	0.5555	6.38%
1999-01-11	0	2.350	2.350	2.500	2.300	2.400	115,000	273,500	2.3783	0.534	0.534	0.569	0.523	0.546	505,688	0.5408	-3.09%
1999-01-08	0	2.425	2.400	2.500	2.400	2.425	125,000	301,250	2.4100	0.551	0.546	0.569	0.546	0.551	549,661	0.5481	1.04%
1999-01-07	0	2.400	2.400	-	2.400	2.400	272,000	652,800	2.4000	0.546	0.546	-	0.546	0.546	1,196,063	0.5458	2.13%
1999-01-06	0	2.350	2.350	2.400	-	-	0	0	-	0.534	0.534	0.546	-	-	0	-	0.00%
1999-01-05	0	2.350	2.300	2.400	-	-	0	0	-	0.534	0.523	0.546	-	-	0	-	0.00%
1999-01-04	0	2.350	2.350	2.375	2.350	2.350	30,000	70,500	2.3500	0.534	0.534	0.540	0.534	0.534	131,919	0.5344	-4.08%
1998-12-31	0	2.450	2.425	2.500	2.450	2.450	30,000	73,500	2.4500	0.557	0.551	0.569	0.557	0.557	131,919	0.5572	1.03%
1998-12-30	0	2.425	-	-	-	-	0	0	-	0.551	-	-	-	-	0	-	0.00%
1998-12-29	0	2.425	2.425	2.500	2.425	2.450	40,000	97,500	2.4375	0.551	0.551	0.569	0.551	0.557	175,892	0.5543	-1.02%
1998-12-28	0	2.450	2.425	2.600	2.450	2.450	42,000	102,900	2.4500	0.557	0.551	0.591	0.557	0.557	184,686	0.5572	-2.00%
1998-12-24	0	2.500	2.475	2.500	2.500	2.500	5,000	12,500	2.5000	0.569	0.563	0.569	0.569	0.569	21,986	0.5685	0.00%
1998-12-23	0	2.500	2.475	2.500	2.500	2.500	30,000	75,000	2.5000	0.569	0.563	0.569	0.569	0.569	131,919	0.5685	-0.99%
1998-12-22	0	2.525	2.525	2.550	2.525	2.575	82,000	209,550	2.5555	0.574	0.574	0.580	0.574	0.586	360,578	0.5812	-3.81%
1998-12-21	0	2.625	2.550	2.650	-	-	0	0	-	0.597	0.580	0.603	-	-	0	-	0.00%
1998-12-18	0	2.625	2.575	2.650	-	-	980	2,548	2.6000	0.597	0.586	0.603	-	-	4,309	0.5913	0.00%
1998-12-17	0	2.625	-	2.700	-	-	0	0	-	0.597	-	0.614	-	-	0	-	0.00%
1998-12-16	0	2.625	2.600	2.700	-	-	0	0	-	0.597	0.591	0.614	-	-	0	-	0.00%
1998-12-15	0	2.625	2.600	2.625	2.625	2.625	20,000	52,500	2.6250	0.597	0.591	0.597	0.597	0.597	87,946	0.5970	-0.94%
1998-12-14	0	2.650	2.625	2.700	2.600	2.650	30,000	79,000	2.6333	0.603	0.597	0.614	0.591	0.603	131,919	0.5989	0.00%
1998-12-11	0	2.650	2.650	2.700	2.650	2.650	20,000	53,000	2.6500	0.603	0.603	0.614	0.603	0.603	87,946	0.6026	-5.36%
1998-12-10	0	2.800	2.625	2.750	2.650	2.800	121,000	325,800	2.6926	0.637	0.597	0.625	0.603	0.637	532,072	0.6123	-1.75%
1998-12-09	0	2.850	2.700	2.850	2.725	2.850	123,000	346,050	2.8134	0.648	0.614	0.648	0.620	0.648	540,867	0.6398	1.79%
1998-12-08	0	2.800	2.750	2.850	2.800	2.800	20,000	56,000	2.8000	0.637	0.625	0.648	0.637	0.637	87,946	0.6368	0.00%
1998-12-07	0	2.800	2.800	2.900	-	-	0	0	-	0.637	0.637	0.659	-	-	0	-	3.70%
1998-12-04	0	2.700	2.700	2.850	2.700	2.700	10,000	27,000	2.7000	0.614	0.614	0.648	0.614	0.614	43,973	0.6140	3.85%
1998-12-03	0	2.600	2.600	2.750	2.600	2.600	8,000	20,800	2.6000	0.591	0.591	0.625	0.591	0.591	35,178	0.5913	-5.45%
1998-12-02	0	2.750	-	2.750	2.750	2.750	20,000	55,000	2.7500	0.625	-	0.625	0.625	0.625	87,946	0.6254	-1.79%
1998-12-01	0	2.800	-	2.850	-	-	0	0	-	0.637	-	0.648	-	-	0	-	0.00%
1998-11-30	0	2.800	-	2.900	-	-	0	0	-	0.637	-	0.659	-	-	0	-	0.00%
1998-11-27	0	2.800	2.800	2.925	2.800	2.800	1,000	2,800	2.8000	0.637	0.637	0.665	0.637	0.637	4,397	0.6368	-3.45%
1998-11-26	0	2.900	2.775	2.900	2.875	2.900	25,000	72,375	2.8950	0.659	0.631	0.659	0.654	0.659	109,932	0.6584	5.45%
1998-11-25	0	2.750	2.750	2.900	2.750	2.950	155,000	437,325	2.8215	0.625	0.625	0.659	0.625	0.671	681,580	0.6416	-5.17%
1998-11-24	0	2.900	2.875	2.950	2.900	2.950	199,000	581,450	2.9219	0.659	0.654	0.671	0.659	0.671	875,061	0.6645	2.65%
1998-11-23	0	2.825	2.825	2.925	2.825	2.950	349,000	1,015,000	2.9083	0.642	0.642	0.665	0.642	0.671	1,534,654	0.6614	-3.42%
1998-11-20	0	2.925	2.925	2.975	2.900	2.975	101,000	296,800	2.9386	0.665	0.665	0.677	0.659	0.677	444,126	0.6683	0.86%
1998-11-19	0	2.900	2.875	2.925	2.900	2.900	100,000	290,000	2.9000	0.659	0.654	0.665	0.659	0.659	439,729	0.6595	0.00%
1998-11-18	0	2.900	2.875	2.900	2.850	2.900	70,000	200,500	2.8643	0.659	0.654	0.659	0.648	0.659	307,810	0.6514	1.75%
1998-11-17	0	2.850	2.850	2.875	2.850	2.850	106,000	302,100	2.8500	0.648	0.648	0.654	0.648	0.648	466,113	0.6481	-1.72%
1998-11-16	0	2.900	2.875	2.950	2.850	2.900	90,000	260,100	2.8900	0.659	0.654	0.671	0.648	0.659	395,756	0.6572	-0.85%
1998-11-13	0	2.925	2.900	2.975	2.925	2.950	30,000	88,000	2.9333	0.665	0.659	0.677	0.665	0.671	131,919	0.6671	-1.68%
1998-11-12	0	2.975	2.925	2.975	2.950	3.000	46,000	136,500	2.9674	0.677	0.665	0.677	0.671	0.682	202,275	0.6748	0.85%
1998-11-11	0	2.950	2.825	2.950	2.925	2.950	23,000	67,525	2.9359	0.671	0.642	0.671	0.665	0.671	101,138	0.6677	0.85%
1998-11-10	0	2.925	2.825	3.000	-	-	0	0	-	0.665	0.642	0.682	-	-	0	-	0.00%
1998-11-09	0	2.925	2.900	2.925	2.925	2.925	10,000	29,250	2.9250	0.665	0.659	0.665	0.665	0.665	43,973	0.6652	0.00%
1998-11-06	0	2.925	2.900	2.925	2.925	2.950	60,000	176,500	2.9417	0.665	0.659	0.665	0.665	0.671	263,837	0.6690	-2.50%
1998-11-05	0	3.000	2.850	3.000	2.800	3.000	158,000	447,800	2.8342	0.682	0.648	0.682	0.637	0.682	694,772	0.6445	3.45%
1998-11-04	0	2.900	2.850	3.000	2.900	3.000	130,000	383,000	2.9462	0.659	0.648	0.682	0.659	0.682	571,648	0.6700	-4.92%
1998-11-03	0	3.050	3.000	3.100	3.000	3.050	120,000	365,125	3.0427	0.694	0.682	0.705	0.682	0.694	527,675	0.6920	2.52%
1998-11-02	0	2.975	2.950	3.100	2.975	3.000	30,000	89,500	2.9833	0.677	0.671	0.705	0.677	0.682	131,919	0.6784	-0.83%
1998-10-30	0	3.000	2.950	3.050	-	-	0	0	-	0.682	0.671	0.694	-	-	0	-	0.00%
1998-10-29	0	3.000	2.925	3.000	3.025	3.050	111,000	337,525	3.0408	0.682	0.665	0.682	0.688	0.694	488,099	0.6915	-0.83%
1998-10-27	0	3.025	2.900	3.050	2.900	3.025	201,000	590,975	2.9402	0.688	0.659	0.694	0.659	0.688	883,855	0.6686	8.04%
1998-10-26	0	2.800	2.800	2.900	2.600	3.025	469,088	1,319,821	2.8136	0.637	0.637	0.659	0.591	0.688	2,062,716	0.6398	8.74%
1998-10-23	0	2.575	2.550	2.625	-	-	0	0	-	0.586	0.580	0.597	-	-	0	-	0.00%
1998-10-22	0	2.575	2.600	2.625	2.550	2.550	9,000	22,950	2.5500	0.586	0.591	0.597	0.580	0.580	39,576	0.5799	1.98%
1998-10-21	0	2.525	2.525	2.600	-	-	0	0	-	0.574	0.574	0.591	-	-	0	-	1.00%
1998-10-20	0	2.500	2.475	2.550	2.500	2.550	65,000	164,750	2.5346	0.569	0.563	0.580	0.569	0.580	285,824	0.5764	2.04%
1998-10-19	0	2.450	2.425	2.450	2.400	2.450	122,000	298,375	2.4457	0.557	0.551	0.557	0.546	0.557	536,469	0.5562	2.08%
1998-10-16	0	2.400	2.400	-	2.400	2.400	3,000	7,200	2.4000	0.546	0.546	-	0.546	0.546	13,192	0.5458	0.00%
1998-10-15	0	2.400	2.375	2.450	-	-	0	0	-	0.546	0.540	0.557	-	-	0	-	0.00%
1998-10-14	0	2.400	2.400	-	2.325	2.400	21,500	51,100	2.3767	0.546	0.546	-	0.529	0.546	94,542	0.5405	0.00%
1998-10-13	0	2.400	2.325	2.500	2.400	2.400	3,000	7,200	2.4000	0.546	0.529	0.569	0.546	0.546	13,192	0.5458	0.00%
1998-10-12	0	2.400	2.250	2.400	2.300	2.400	53,000	125,100	2.3604	0.546	0.512	0.546	0.523	0.546	233,056	0.5368	0.00%
1998-10-09	0	2.400	2.400	2.425	2.300	2.425	67,000	161,050	2.4037	0.546	0.546	0.551	0.523	0.551	294,618	0.5466	0.00%
1998-10-08	0	2.400	-	2.425	-	-	0	0	-	0.546	-	0.551	-	-	0	-	0.00%
1998-10-07	0	2.400	-	2.400	-	-	0	0	-	0.546	-	0.546	-	-	0	-	-1.03%
1998-10-05	0	2.425	-	2.425	-	-	0	0	-	0.551	-	0.551	-	-	0	-	0.00%
1998-09-30	0	2.425	-	2.425	2.425	2.425	1,000	2,425	2.4250	0.551	-	0.551	0.551	0.551	4,397	0.5515	3.19%
1998-09-29	0	2.350	2.100	-	-	-	0	0	-	0.534	0.478	-	-	-	0	-	0.00%
1998-09-28	0	2.350	2.075	2.350	-	-	0	0	-	0.534	0.472	0.534	-	-	0	-	0.00%
1998-09-25	0	2.350	2.075	2.350	-	-	0	0	-	0.534	0.472	0.534	-	-	0	-	0.00%
1998-09-24	0	2.350	2.100	2.350	-	-	0	0	-	0.534	0.478	0.534	-	-	0	-	0.00%
1998-09-23	0	2.350	2.075	2.350	-	-	0	0	-	0.534	0.472	0.534	-	-	0	-	-2.08%
1998-09-22	0	2.400	2.075	2.450	-	-	0	0	-	0.546	0.472	0.557	-	-	0	-	0.00%
1998-09-21	0	2.400	2.075	2.400	-	-	0	0	-	0.546	0.472	0.546	-	-	0	-	0.00%
1998-09-18	0	2.400	2.075	2.400	-	-	0	0	-	0.546	0.472	0.546	-	-	0	-	0.00%
1998-09-17	0	2.400	2.075	-	-	-	0	0	-	0.546	0.472	-	-	-	0	-	0.00%
1998-09-16	0	2.400	2.075	2.600	-	-	0	0	-	0.546	0.472	0.591	-	-	0	-	0.00%
1998-09-15	0	2.400	2.100	2.400	-	-	0	0	-	0.546	0.478	0.546	-	-	0	-	-5.88%
1998-09-14	0	2.550	-	2.550	-	-	0	0	-	0.580	-	0.580	-	-	0	-	-5.56%
1998-09-11	0	2.700	-	2.700	2.700	2.750	43,000	116,450	2.7081	0.614	-	0.614	0.614	0.625	189,083	0.6159	-1.82%
1998-09-10	0	2.750	2.700	2.800	2.400	2.750	174,000	444,700	2.5557	0.625	0.614	0.637	0.546	0.625	765,129	0.5812	17.02%
1998-09-09	0	2.350	2.325	2.450	2.175	2.375	81,000	188,750	2.3302	0.534	0.529	0.557	0.495	0.540	356,181	0.5299	8.05%
1998-09-08	0	2.175	2.175	2.275	2.075	2.175	10,000	21,550	2.1550	0.495	0.495	0.517	0.472	0.495	43,973	0.4901	6.10%
1998-09-07	0	2.050	2.000	-	2.000	2.050	314,000	643,000	2.0478	0.466	0.455	-	0.455	0.466	1,380,749	0.4657	5.13%
1998-09-04	0	1.950	-	-	-	-	0	0	-	0.443	-	-	-	-	0	-	0.00%
1998-09-03	0	1.950	-	-	-	-	0	0	-	0.443	-	-	-	-	0	-	0.00%
1998-09-02	0	1.950	-	-	-	-	0	0	-	0.443	-	-	-	-	0	-	0.00%
1998-09-01	0	1.950	-	-	-	-	0	0	-	0.443	-	-	-	-	0	-	0.00%
1998-08-31	0	1.950	1.930	1.980	1.950	1.980	100,000	195,180	1.9518	0.443	0.439	0.450	0.443	0.450	439,729	0.4439	-1.52%
1998-08-28	0	1.980	1.970	2.025	1.980	2.050	65,000	131,175	2.0181	0.450	0.448	0.461	0.450	0.466	285,824	0.4589	-3.41%
1998-08-27	0	2.050	2.050	2.150	-	-	0	0	-	0.466	0.466	0.489	-	-	0	-	1.23%
1998-08-26	0	2.025	2.025	-	-	-	0	0	-	0.461	0.461	-	-	-	0	-	0.00%
1998-08-25	0	2.025	2.025	2.150	2.025	2.050	64,000	131,100	2.0484	0.461	0.461	0.489	0.461	0.466	281,427	0.4658	-1.22%
1998-08-24	0	2.050	2.000	-	-	-	0	0	-	0.466	0.455	-	-	-	0	-	0.00%
1998-08-21	0	2.050	2.050	2.200	-	-	0	0	-	0.466	0.466	0.500	-	-	0	-	2.50%
1998-08-20	0	2.000	2.000	2.100	2.000	2.050	11,000	22,050	2.0045	0.455	0.455	0.478	0.455	0.466	48,370	0.4559	-4.76%
1998-08-19	0	2.100	2.025	2.100	2.050	2.200	1,127,000	2,260,150	2.0055	0.478	0.461	0.478	0.466	0.500	4,955,747	0.4561	-6.67%
1998-08-18	0	2.250	2.200	2.350	2.250	2.250	20,000	45,000	2.2500	0.512	0.500	0.534	0.512	0.512	87,946	0.5117	-4.26%
1998-08-14	0	2.350	2.350	2.400	-	-	0	0	-	0.534	0.534	0.546	-	-	0	-	6.82%
1998-08-13	0	2.200	2.000	2.200	2.200	2.250	40,000	88,500	2.2125	0.500	0.455	0.500	0.500	0.512	175,892	0.5032	-8.33%
1998-08-12	0	2.400	2.200	2.400	-	-	0	0	-	0.546	0.500	0.546	-	-	0	-	0.00%
1998-08-11	0	2.400	2.200	2.400	-	-	0	0	-	0.546	0.500	0.546	-	-	0	-	0.00%
1998-08-10	0	2.400	-	2.400	-	-	0	0	-	0.546	-	0.546	-	-	0	-	0.00%
1998-08-07	0	2.400	-	2.400	-	-	0	0	-	0.546	-	0.546	-	-	0	-	0.00%
1998-08-06	0	2.400	2.250	2.400	-	-	0	0	-	0.546	0.512	0.546	-	-	0	-	0.00%
1998-08-05	0	2.400	2.250	2.400	-	-	0	0	-	0.546	0.512	0.546	-	-	0	-	0.00%
1998-08-04	0	2.400	2.400	-	2.250	2.250	15,000	33,750	2.2500	0.546	0.546	-	0.512	0.512	65,959	0.5117	0.00%
1998-08-03	0	2.400	-	-	-	-	0	0	-	0.546	-	-	-	-	0	-	0.00%
1998-07-31	0	2.400	2.400	-	2.250	2.250	5,000	11,250	2.2500	0.546	0.546	-	0.512	0.512	21,986	0.5117	4.35%
1998-07-30	0	2.300	-	-	-	-	0	0	-	0.523	-	-	-	-	0	-	0.00%
1998-07-29	0	2.300	-	-	-	-	0	0	-	0.523	-	-	-	-	0	-	0.00%
1998-07-28	0	2.300	2.250	-	-	-	0	0	-	0.523	0.512	-	-	-	0	-	0.00%
1998-07-27	0	2.300	2.250	2.400	2.300	2.350	37,000	85,600	2.3135	0.523	0.512	0.546	0.523	0.534	162,700	0.5261	-4.17%
1998-07-24	0	2.400	2.400	-	-	-	0	0	-	0.546	0.546	-	-	-	0	-	6.67%
1998-07-23	0	2.250	2.100	-	-	-	0	0	-	0.512	0.478	-	-	-	0	-	0.00%
1998-07-22	0	2.250	2.250	2.450	2.250	2.400	145,000	345,750	2.3845	0.512	0.512	0.557	0.512	0.546	637,607	0.5423	-4.26%
1998-07-21	0	2.350	2.300	2.400	-	-	0	0	-	0.534	0.523	0.546	-	-	0	-	0.00%
1998-07-20	0	2.350	2.300	2.450	2.350	2.400	1,125,000	2,645,000	2.3511	0.534	0.523	0.557	0.534	0.546	4,946,952	0.5347	-4.08%
1998-07-17	0	2.450	2.425	2.450	2.425	2.450	58,000	140,700	2.4259	0.557	0.551	0.557	0.551	0.557	255,043	0.5517	0.00%
1998-07-16	0	2.450	2.400	2.500	-	-	0	0	-	0.557	0.546	0.569	-	-	0	-	0.00%
1998-07-15	0	2.450	2.400	2.500	2.450	2.500	50,000	123,500	2.4700	0.557	0.546	0.569	0.557	0.569	219,865	0.5617	0.00%
1998-07-14	0	2.450	2.400	-	-	-	0	0	-	0.557	0.546	-	-	-	0	-	0.00%
1998-07-13	0	2.450	2.400	-	-	-	23,000	51,750	2.2500	0.557	0.546	-	-	-	101,138	0.5117	0.00%
1998-07-10	0	2.450	2.400	2.550	-	-	0	0	-	0.557	0.546	0.580	-	-	0	-	0.00%
1998-07-09	0	2.450	2.450	2.525	-	-	0	0	-	0.557	0.557	0.574	-	-	0	-	0.00%
1998-07-08	0	2.450	2.450	2.525	2.450	2.525	75,000	185,450	2.4727	0.557	0.557	0.574	0.557	0.574	329,797	0.5623	-2.97%
1998-07-07	0	2.525	2.500	2.525	2.525	2.550	27,000	68,300	2.5296	0.574	0.569	0.574	0.574	0.580	118,727	0.5753	0.00%
1998-07-06	0	2.525	2.500	2.600	-	-	0	0	-	0.574	0.569	0.591	-	-	0	-	0.00%
1998-07-03	0	2.525	2.525	2.600	2.525	2.550	35,000	89,050	2.5443	0.574	0.574	0.591	0.574	0.580	153,905	0.5786	-2.88%
1998-07-02	0	2.600	2.550	2.650	2.600	2.700	85,300	224,485	2.6317	0.591	0.580	0.603	0.591	0.614	375,089	0.5985	0.00%
1998-06-30	0	2.600	2.600	2.750	-	-	0	0	-	0.591	0.591	0.625	-	-	0	-	0.00%
1998-06-29	0	2.600	2.600	-	2.600	2.600	90,000	234,000	2.6000	0.591	0.591	-	0.591	0.591	395,756	0.5913	-1.89%
1998-06-26	0	2.650	2.600	-	-	-	0	0	-	0.603	0.591	-	-	-	0	-	0.00%
1998-06-25	0	2.650	-	-	-	-	0	0	-	0.603	-	-	-	-	0	-	0.00%
1998-06-24	0	2.650	-	-	-	-	0	0	-	0.603	-	-	-	-	0	-	0.00%
1998-06-23	0	2.650	2.625	-	-	-	0	0	-	0.603	0.597	-	-	-	0	-	0.00%
1998-06-22	0	2.650	2.650	2.700	2.650	2.700	135,000	358,775	2.6576	0.603	0.603	0.614	0.603	0.614	593,634	0.6044	-2.75%
1998-06-19	0	2.725	2.700	2.725	2.700	2.750	65,000	177,500	2.7308	0.620	0.614	0.620	0.614	0.625	285,824	0.6210	-2.68%
1998-06-18	0	2.800	2.750	2.825	2.800	2.950	120,000	338,750	2.8229	0.637	0.625	0.642	0.637	0.671	527,675	0.6420	-1.75%
1998-06-17	0	2.850	2.800	2.975	2.850	2.900	100,000	286,000	2.8600	0.648	0.637	0.677	0.648	0.659	439,729	0.6504	-5.00%
1998-06-16	0	3.000	-	3.000	2.900	3.000	35,000	104,600	2.9886	0.682	-	0.682	0.659	0.682	153,905	0.6796	1.69%
1998-06-15	0	2.950	2.850	-	2.850	2.950	25,000	71,725	2.8690	0.671	0.648	-	0.648	0.671	109,932	0.6524	1.72%
1998-06-12	0	2.900	2.900	3.100	2.900	3.150	74,000	223,575	3.0213	0.659	0.659	0.705	0.659	0.716	325,400	0.6871	-1.69%
1998-06-11	0	2.950	2.950	3.050	2.950	2.950	24,000	70,800	2.9500	0.671	0.671	0.694	0.671	0.671	105,535	0.6709	-3.28%
1998-06-10	0	3.050	-	-	-	-	0	0	-	0.694	-	-	-	-	0	-	0.00%
1998-06-09	0	3.050	3.025	-	3.050	3.100	26,000	80,250	3.0865	0.694	0.688	-	0.694	0.705	114,330	0.7019	-3.17%
1998-06-08	0	3.150	3.125	-	3.150	3.150	20,000	63,000	3.1500	0.716	0.711	-	0.716	0.716	87,946	0.7164	0.00%
1998-06-05	0	3.150	3.150	-	3.150	3.150	3,000	9,450	3.1500	0.716	0.716	-	0.716	0.716	13,192	0.7164	-1.56%
1998-06-04	0	3.200	3.150	3.200	3.200	3.200	25,000	80,000	3.2000	0.728	0.716	0.728	0.728	0.728	109,932	0.7277	0.00%
1998-06-03	0	3.200	3.200	3.300	3.200	3.250	934,000	2,854,300	3.0560	0.728	0.728	0.750	0.728	0.739	4,107,069	0.6950	-1.54%
1998-06-02	0	3.250	3.250	-	3.200	3.250	99,000	320,400	3.2364	0.739	0.739	-	0.728	0.739	435,332	0.7360	0.00%
1998-06-01	0	3.250	3.250	-	3.225	3.350	30,000	98,250	3.2750	0.739	0.739	-	0.733	0.762	131,919	0.7448	-3.70%
1998-05-29	0	3.375	3.300	3.450	3.375	3.375	20,000	67,500	3.3750	0.768	0.750	0.785	0.768	0.768	87,946	0.7675	0.00%
1998-05-28	0	3.375	3.300	3.500	3.300	3.600	71,000	242,875	3.4208	0.768	0.750	0.796	0.750	0.819	312,208	0.7779	-6.25%
1998-05-27	0	3.600	-	3.600	-	-	0	0	-	0.819	-	0.819	-	-	0	-	0.00%
1998-05-26	0	3.600	3.600	-	-	-	0	0	-	0.819	0.819	-	-	-	0	-	2.86%
1998-05-25	0	3.500	3.450	3.500	3.500	3.500	25,000	87,500	3.5000	0.796	0.785	0.796	0.796	0.796	109,932	0.7959	-1.41%
1998-05-22	0	3.550	3.500	3.550	3.600	3.600	5,000	18,000	3.6000	0.807	0.796	0.807	0.819	0.819	21,986	0.8187	-1.39%
1998-05-21	0	3.600	3.600	-	3.500	3.500	4,000	14,000	3.5000	0.819	0.819	-	0.796	0.796	17,589	0.7959	0.00%
1998-05-20	0	3.600	3.500	3.600	3.500	3.600	53,000	185,600	3.5019	0.819	0.796	0.819	0.796	0.819	233,056	0.7964	-2.70%
1998-05-19	0	3.700	3.550	3.700	3.550	3.700	59,000	209,600	3.5525	0.841	0.807	0.841	0.807	0.841	259,440	0.8079	-1.33%
1998-05-18	0	3.750	3.575	3.750	-	-	0	0	-	0.853	0.813	0.853	-	-	0	-	0.00%
1998-05-15	0	3.750	3.550	3.750	-	-	0	0	-	0.853	0.807	0.853	-	-	0	-	0.00%
1998-05-14	0	3.750	3.750	3.800	3.500	3.500	10,000	35,000	3.5000	0.853	0.853	0.864	0.796	0.796	43,973	0.7959	1.35%
1998-05-13	0	3.700	3.500	3.800	3.600	3.700	19,000	68,800	3.6211	0.841	0.796	0.864	0.819	0.841	83,549	0.8235	0.00%
1998-05-12	0	3.700	3.700	3.900	3.700	3.700	20,000	74,000	3.7000	0.841	0.841	0.887	0.841	0.841	87,946	0.8414	-5.13%
1998-05-11	0	3.900	3.750	3.900	3.750	3.900	25,000	96,700	3.8680	0.887	0.853	0.887	0.853	0.887	109,932	0.8796	4.00%
1998-05-08	0	3.750	3.700	-	3.600	3.750	4,000	14,850	3.7125	0.853	0.841	-	0.819	0.853	17,589	0.8443	2.74%
1998-05-07	0	3.650	3.700	3.750	3.600	3.700	60,000	218,000	3.6333	0.830	0.841	0.853	0.819	0.841	263,837	0.8263	-1.35%
1998-05-06	0	3.700	3.600	3.750	3.500	3.700	146,000	523,500	3.5856	0.841	0.819	0.853	0.796	0.841	642,004	0.8154	1.37%
1998-05-05	0	3.650	3.650	3.700	3.650	3.900	165,000	623,750	3.7803	0.830	0.830	0.841	0.830	0.887	725,553	0.8597	-8.75%
1998-05-04	0	4.000	4.000	4.200	4.000	4.200	21,000	88,000	4.1905	0.910	0.910	0.955	0.910	0.955	92,343	0.9530	-9.09%
1998-05-01	0	4.400	-	4.400	-	-	0	0	-	1.001	-	1.001	-	-	0	-	-10.20%
1998-04-30	0	4.900	-	-	-	-	0	0	-	1.114	-	-	-	-	0	-	0.00%
1998-04-29	0	4.900	-	-	-	-	0	0	-	1.114	-	-	-	-	0	-	0.00%
1998-04-28	0	4.900	-	4.900	-	-	0	0	-	1.114	-	1.114	-	-	0	-	0.00%
1998-04-27	0	4.900	-	-	-	-	0	0	-	1.114	-	-	-	-	0	-	0.00%
1998-04-24	0	4.900	-	-	-	-	0	0	-	1.114	-	-	-	-	0	-	0.00%
1998-04-23	0	4.900	4.900	5.000	-	-	0	0	-	1.114	1.114	1.137	-	-	0	-	0.00%
1998-04-22	0	4.900	4.900	5.000	-	-	0	0	-	1.114	1.114	1.137	-	-	0	-	0.00%
1998-04-21	0	4.900	4.900	5.000	4.900	5.000	30,000	149,200	4.9733	1.114	1.114	1.137	1.114	1.137	131,919	1.1310	-2.00%
1998-04-20	0	5.000	4.900	5.000	5.000	5.000	7,000	35,000	5.0000	1.137	1.114	1.137	1.137	1.137	30,781	1.1371	0.00%
1998-04-17	0	5.000	4.850	5.000	5.000	5.000	20,000	100,000	5.0000	1.137	1.103	1.137	1.137	1.137	87,946	1.1371	0.00%
1998-04-16	0	5.000	4.800	-	4.800	5.000	3,000	14,800	4.9333	1.137	1.092	-	1.092	1.137	13,192	1.1219	3.09%
1998-04-15	0	4.850	4.850	5.000	4.850	4.950	105,000	514,250	4.8976	1.103	1.103	1.137	1.103	1.126	461,716	1.1138	-2.02%
1998-04-14	0	4.950	4.900	5.000	4.950	5.000	56,000	278,500	4.9732	1.126	1.114	1.137	1.126	1.137	246,248	1.1310	-1.98%
1998-04-09	0	5.050	5.000	5.100	5.050	5.050	20,000	101,000	5.0500	1.148	1.137	1.160	1.148	1.148	87,946	1.1484	0.00%
1998-04-08	0	5.050	5.000	5.100	5.050	5.050	40,000	202,000	5.0500	1.148	1.137	1.160	1.148	1.148	175,892	1.1484	0.00%
1998-04-07	0	5.050	-	5.200	-	-	0	0	-	1.148	-	1.183	-	-	0	-	0.00%
1998-04-03	0	5.050	5.050	5.100	5.000	5.000	48,000	240,000	5.0000	1.148	1.148	1.160	1.137	1.137	211,070	1.1371	0.00%
1998-04-02	0	5.050	5.000	5.050	5.000	5.050	31,000	156,000	5.0323	1.148	1.137	1.148	1.137	1.148	136,316	1.1444	-0.98%
1998-04-01	0	5.100	5.000	5.200	5.100	5.100	25,000	127,500	5.1000	1.160	1.137	1.183	1.160	1.160	109,932	1.1598	-1.92%
1998-03-31	0	5.200	5.100	5.200	-	-	0	0	-	1.183	1.160	1.183	-	-	0	-	0.00%
1998-03-30	0	5.200	5.100	5.200	-	-	20,000	103,000	5.1500	1.183	1.160	1.183	-	-	87,946	1.1712	0.00%
1998-03-27	0	5.200	5.000	5.200	-	-	0	0	-	1.183	1.137	1.183	-	-	0	-	0.00%
1998-03-26	0	5.200	5.050	5.200	-	-	0	0	-	1.183	1.148	1.183	-	-	0	-	0.00%
1998-03-25	0	5.200	5.000	5.200	5.200	5.250	47,000	246,500	5.2447	1.183	1.137	1.183	1.183	1.194	206,673	1.1927	0.97%
1998-03-24	0	5.150	5.050	5.200	-	-	0	0	-	1.171	1.148	1.183	-	-	0	-	0.00%
1998-03-23	0	5.150	5.100	5.200	-	-	0	0	-	1.171	1.160	1.183	-	-	0	-	0.00%
1998-03-20	0	5.150	5.100	5.200	5.150	5.200	15,000	77,750	5.1833	1.171	1.160	1.183	1.171	1.183	65,959	1.1788	-0.96%
1998-03-19	0	5.200	5.100	5.200	-	-	0	0	-	1.183	1.160	1.183	-	-	0	-	0.00%
1998-03-18	0	5.200	5.000	5.200	-	-	0	0	-	1.183	1.137	1.183	-	-	0	-	0.00%
1998-03-17	0	5.200	-	5.200	5.150	5.200	31,000	160,950	5.1919	1.183	-	1.183	1.171	1.183	136,316	1.1807	1.96%
1998-03-16	0	5.100	5.100	5.200	5.050	5.050	5,000	25,250	5.0500	1.160	1.160	1.183	1.148	1.148	21,986	1.1484	0.99%
1998-03-13	0	5.050	5.000	5.050	5.050	5.100	94,000	477,300	5.0777	1.148	1.137	1.148	1.148	1.160	413,345	1.1547	-2.88%
1998-03-12	0	5.200	5.050	5.200	5.100	5.200	20,000	103,300	5.1650	1.183	1.148	1.183	1.160	1.183	87,946	1.1746	1.96%
1998-03-11	0	5.100	5.100	5.200	5.100	5.200	96,000	495,000	5.1563	1.160	1.160	1.183	1.160	1.183	422,140	1.1726	-1.92%
1998-03-10	0	5.200	5.150	5.200	5.150	5.200	74,000	384,750	5.1993	1.183	1.171	1.183	1.171	1.183	325,400	1.1824	0.00%
1998-03-09	0	5.200	5.150	5.200	5.200	5.250	138,001	718,605	5.2072	1.183	1.171	1.183	1.183	1.194	606,831	1.1842	0.00%
1998-03-06	0	5.200	5.200	5.350	5.200	5.350	12,000	63,900	5.3250	1.183	1.183	1.217	1.183	1.217	52,767	1.2110	-1.89%
1998-03-05	0	5.300	5.200	5.300	-	-	0	0	-	1.205	1.183	1.205	-	-	0	-	-2.75%
1998-03-04	0	5.450	5.350	5.450	-	-	0	0	-	1.239	1.217	1.239	-	-	0	-	0.00%
1998-03-03	0	5.450	-	-	-	-	0	0	-	1.239	-	-	-	-	0	-	0.00%
1998-03-02	0	5.450	-	-	-	-	0	0	-	1.239	-	-	-	-	0	-	0.00%
1998-02-27	0	5.450	5.300	5.450	5.400	5.450	19,000	102,300	5.3842	1.239	1.205	1.239	1.228	1.239	83,549	1.2244	0.93%
1998-02-26	0	5.400	5.350	5.500	5.300	5.400	70,000	373,500	5.3357	1.228	1.217	1.251	1.205	1.228	307,810	1.2134	1.89%
1998-02-25	0	5.300	5.250	5.350	5.250	5.300	7,000	36,850	5.2643	1.205	1.194	1.217	1.194	1.205	30,781	1.1972	-1.85%
1998-02-24	0	5.400	-	-	-	-	0	0	-	1.228	-	-	-	-	0	-	0.00%
1998-02-23	0	5.400	-	-	-	-	65,000	351,780	5.4120	1.228	-	-	-	-	285,824	1.2308	0.00%
1998-02-20	0	5.400	5.300	5.400	5.400	5.400	6,000	32,400	5.4000	1.228	1.205	1.228	1.228	1.228	26,384	1.2280	0.00%
1998-02-19	0	5.400	5.350	5.450	5.350	5.450	90,000	487,550	5.4172	1.228	1.217	1.239	1.217	1.239	395,756	1.2319	-1.82%
1998-02-18	0	5.500	5.500	5.650	5.300	5.500	39,000	213,500	5.4744	1.251	1.251	1.285	1.205	1.251	171,494	1.2449	5.77%
1998-02-17	0	5.200	5.200	-	-	-	0	0	-	1.183	1.183	-	-	-	0	-	0.97%
1998-02-16	0	5.150	5.100	5.350	5.150	5.250	45,000	234,250	5.2056	1.171	1.160	1.217	1.171	1.194	197,878	1.1838	-5.50%
1998-02-13	0	5.450	5.300	5.450	5.500	5.500	100,000	550,000	5.5000	1.239	1.205	1.239	1.251	1.251	439,729	1.2508	0.93%
1998-02-12	0	5.400	5.350	5.400	5.400	5.400	10,000	54,000	5.4000	1.228	1.217	1.228	1.228	1.228	43,973	1.2280	-1.82%
1998-02-11	0	5.500	5.450	5.550	5.400	5.550	78,000	426,600	5.4692	1.251	1.239	1.262	1.228	1.262	342,989	1.2438	3.77%
1998-02-10	0	5.300	5.300	5.350	5.250	5.300	19,000	100,200	5.2737	1.205	1.205	1.217	1.194	1.205	83,549	1.1993	0.95%
1998-02-09	0	5.250	5.250	5.350	5.250	5.300	33,000	174,750	5.2955	1.194	1.194	1.217	1.194	1.205	145,111	1.2043	0.96%
1998-02-06	0	5.200	5.000	5.300	4.800	5.200	26,000	129,050	4.9635	1.183	1.137	1.205	1.092	1.183	114,330	1.1288	10.05%
1998-02-05	0	4.725	4.625	-	4.650	4.725	9,000	42,300	4.7000	1.075	1.052	-	1.057	1.075	39,576	1.0688	2.72%
1998-02-04	0	4.600	4.600	-	4.600	4.600	3,000	13,800	4.6000	1.046	1.046	-	1.046	1.046	13,192	1.0461	2.22%
1998-02-03	0	4.500	4.300	-	-	-	370,000	1,711,000	4.6243	1.023	0.978	-	-	-	1,626,998	1.0516	0.00%
1998-02-02	0	4.500	4.400	4.625	4.375	4.525	175,620	776,135	4.4194	1.023	1.001	1.052	0.995	1.029	772,252	1.0050	0.00%
1998-01-27	0	4.500	4.500	-	-	-	0	0	-	1.023	1.023	-	-	-	0	-	4.65%
1998-01-26	0	4.300	4.300	4.500	4.300	4.300	18,000	77,400	4.3000	0.978	0.978	1.023	0.978	0.978	79,151	0.9779	-4.44%
1998-01-23	0	4.500	-	4.500	-	-	0	0	-	1.023	-	1.023	-	-	0	-	0.00%
1998-01-22	0	4.500	-	4.700	4.500	4.600	25,000	113,000	4.5200	1.023	-	1.069	1.023	1.046	109,932	1.0279	-6.25%
1998-01-21	0	4.800	-	4.800	-	-	0	0	-	1.092	-	1.092	-	-	0	-	0.00%
1998-01-20	0	4.800	-	4.800	-	-	0	0	-	1.092	-	1.092	-	-	0	-	0.00%
1998-01-19	0	4.800	-	-	4.800	4.800	2,000	9,600	4.8000	1.092	-	-	1.092	1.092	8,795	1.0916	0.00%
1998-01-16	0	4.800	4.800	-	-	-	0	0	-	1.092	1.092	-	-	-	0	-	4.35%
1998-01-15	0	4.600	4.500	-	4.600	4.600	10,000	46,000	4.6000	1.046	1.023	-	1.046	1.046	43,973	1.0461	-2.13%
1998-01-14	0	4.700	4.800	-	-	-	0	0	-	1.069	1.092	-	-	-	0	-	4.44%
1998-01-13	0	4.500	4.400	4.750	4.500	4.600	20,000	91,000	4.5500	1.023	1.001	1.080	1.023	1.046	87,946	1.0347	-5.26%
1998-01-12	0	4.750	-	4.750	4.750	4.750	5,000	23,750	4.7500	1.080	-	1.080	1.080	1.080	21,986	1.0802	-5.00%
1998-01-09	0	5.000	-	5.050	5.000	5.000	10,000	50,000	5.0000	1.137	-	1.148	1.137	1.137	43,973	1.1371	-1.96%
1998-01-08	0	5.100	5.000	5.150	5.100	5.250	143,000	739,750	5.1731	1.160	1.137	1.171	1.160	1.194	628,813	1.1764	-3.77%
1998-01-07	0	5.300	5.250	5.400	5.300	5.550	70,000	377,550	5.3936	1.205	1.194	1.228	1.205	1.262	307,810	1.2266	-5.36%
1998-01-06	0	5.600	5.550	5.650	5.600	5.650	50,000	280,500	5.6100	1.274	1.262	1.285	1.274	1.285	219,865	1.2758	-0.88%
1998-01-05	0	5.650	5.650	5.750	5.650	5.650	10,000	56,500	5.6500	1.285	1.285	1.308	1.285	1.285	43,973	1.2849	-0.88%
1998-01-02	0	5.700	5.700	5.800	5.700	5.750	34,000	194,800	5.7294	1.296	1.296	1.319	1.296	1.308	149,508	1.3029	-0.87%
1997-12-31	0	5.750	-	-	5.700	5.800	204,000	1,170,700	5.7387	1.308	-	-	1.296	1.319	897,047	1.3051	0.88%
1997-12-30	0	5.700	5.700	5.750	5.700	5.750	75,000	427,650	5.7020	1.296	1.296	1.308	1.296	1.308	329,797	1.2967	0.88%
1997-12-29	0	5.650	5.600	5.750	5.650	5.700	25,000	142,250	5.6900	1.285	1.274	1.308	1.285	1.296	109,932	1.2940	0.89%
1997-12-24	0	5.600	5.550	5.700	-	-	0	0	-	1.274	1.262	1.296	-	-	0	-	0.00%
1997-12-23	0	5.600	5.600	5.700	5.550	5.550	45,000	249,750	5.5500	1.274	1.274	1.296	1.262	1.262	197,878	1.2621	0.00%
1997-12-22	0	5.600	5.550	5.700	5.550	5.650	95,000	530,250	5.5816	1.274	1.262	1.296	1.262	1.285	417,743	1.2693	-2.61%
1997-12-19	0	5.750	5.700	5.850	5.750	5.800	50,000	288,500	5.7700	1.308	1.296	1.330	1.308	1.319	219,865	1.3122	-2.54%
1997-12-18	0	5.900	5.850	5.900	5.700	5.900	136,000	789,400	5.8044	1.342	1.330	1.342	1.296	1.342	598,032	1.3200	1.72%
1997-12-17	0	5.800	5.700	5.850	5.800	5.850	70,000	406,750	5.8107	1.319	1.296	1.330	1.319	1.330	307,810	1.3214	2.65%
1997-12-16	0	5.650	5.650	5.900	5.650	5.650	10,000	56,500	5.6500	1.285	1.285	1.342	1.285	1.285	43,973	1.2849	-4.24%
1997-12-15	0	5.900	5.900	6.000	5.650	5.650	5,000	28,250	5.6500	1.342	1.342	1.364	1.285	1.285	21,986	1.2849	0.00%
1997-12-12	0	5.900	-	5.950	-	-	0	0	-	1.342	-	1.353	-	-	0	-	0.00%
1997-12-11	0	5.900	5.900	6.050	5.650	5.650	5,000	28,250	5.6500	1.342	1.342	1.376	1.285	1.285	21,986	1.2849	0.85%
1997-12-10	0	5.850	5.800	5.850	5.850	5.900	20,000	117,500	5.8750	1.330	1.319	1.330	1.330	1.342	87,946	1.3360	-2.50%
1997-12-09	0	6.000	5.850	6.100	-	-	0	0	-	1.364	1.330	1.387	-	-	0	-	0.00%
1997-12-08	0	6.000	5.950	6.000	5.900	6.100	72,000	434,350	6.0326	1.364	1.353	1.364	1.342	1.387	316,605	1.3719	1.69%
1997-12-05	0	5.900	5.800	5.950	5.900	5.950	80,000	474,000	5.9250	1.342	1.319	1.353	1.342	1.353	351,783	1.3474	0.00%
1997-12-04	0	5.900	5.850	6.000	5.900	5.900	15,000	88,500	5.9000	1.342	1.330	1.364	1.342	1.342	65,959	1.3417	0.85%
1997-12-03	0	5.850	5.850	5.900	5.850	5.900	13,000	76,550	5.8885	1.330	1.330	1.342	1.330	1.342	57,165	1.3391	-0.85%
1997-12-02	0	5.900	-	5.950	5.900	6.000	70,000	416,000	5.9429	1.342	-	1.353	1.342	1.364	307,810	1.3515	-1.67%
1997-12-01	0	6.000	5.850	6.000	5.900	6.050	137,000	813,300	5.9365	1.364	1.330	1.364	1.342	1.376	602,429	1.3500	1.69%
1997-11-28	0	5.900	5.900	6.000	5.900	5.900	10,000	59,000	5.9000	1.342	1.342	1.364	1.342	1.342	43,973	1.3417	-1.67%
1997-11-27	0	6.000	5.900	6.050	6.000	6.050	47,000	283,000	6.0213	1.364	1.342	1.376	1.364	1.376	206,673	1.3693	-2.44%
1997-11-26	0	6.150	6.050	6.150	6.000	6.150	55,000	336,750	6.1227	1.399	1.376	1.399	1.364	1.399	241,851	1.3924	4.24%
1997-11-25	0	5.900	5.900	6.000	5.850	5.900	43,000	252,300	5.8674	1.342	1.342	1.364	1.330	1.342	189,083	1.3343	-1.67%
1997-11-24	0	6.000	5.950	6.150	5.850	6.000	22,000	130,700	5.9409	1.364	1.353	1.399	1.330	1.364	96,740	1.3510	3.45%
1997-11-21	0	5.800	5.800	5.900	5.750	5.750	3,000	17,250	5.7500	1.319	1.319	1.342	1.308	1.308	13,192	1.3076	0.87%
1997-11-20	0	5.750	5.650	5.850	5.750	5.750	5,000	28,750	5.7500	1.308	1.285	1.330	1.308	1.308	21,986	1.3076	-0.86%
1997-11-19	0	5.800	5.650	5.850	5.800	5.800	20,000	116,000	5.8000	1.319	1.285	1.330	1.319	1.319	87,946	1.3190	0.00%
1997-11-18	0	5.800	5.800	5.900	5.800	5.850	155,000	905,500	5.8419	1.319	1.319	1.342	1.319	1.330	681,580	1.3285	0.00%
1997-11-17	0	5.800	5.800	6.000	5.800	5.850	16,000	93,350	5.8344	1.319	1.319	1.364	1.319	1.330	70,357	1.3268	1.75%
1997-11-14	0	5.700	5.600	5.700	5.550	5.700	50,000	283,500	5.6700	1.296	1.274	1.296	1.262	1.296	219,865	1.2894	2.70%
1997-11-13	0	5.550	5.500	-	5.500	5.550	177,000	974,800	5.5073	1.262	1.251	-	1.251	1.262	778,320	1.2524	0.91%
1997-11-12	0	5.500	5.450	-	5.450	5.500	17,000	93,150	5.4794	1.251	1.239	-	1.239	1.251	74,754	1.2461	0.00%
1997-11-11	0	5.500	5.500	-	5.500	5.500	150,000	825,000	5.5000	1.251	1.251	-	1.251	1.251	659,594	1.2508	0.00%
1997-11-10	0	5.500	5.450	5.700	5.450	5.700	105,000	581,850	5.5414	1.251	1.239	1.296	1.239	1.296	461,716	1.2602	-1.79%
1997-11-07	0	5.600	5.600	5.900	5.600	5.750	60,000	340,500	5.6750	1.274	1.274	1.342	1.274	1.308	263,837	1.2906	-5.08%
1997-11-06	0	5.900	5.750	6.000	5.900	6.100	20,000	120,000	6.0000	1.342	1.308	1.364	1.342	1.387	87,946	1.3645	-2.48%
1997-11-05	0	6.050	5.850	6.050	5.850	6.100	22,000	129,400	5.8818	1.376	1.330	1.376	1.330	1.387	96,740	1.3376	-0.82%
1997-11-04	0	6.100	5.900	6.200	6.000	6.100	254,000	1,546,950	6.0904	1.387	1.342	1.410	1.364	1.387	1,116,912	1.3850	0.83%
1997-11-03	0	6.050	6.050	6.300	6.000	6.100	339,000	2,045,700	6.0345	1.376	1.376	1.433	1.364	1.387	1,490,682	1.3723	-0.82%
1997-10-31	0	6.100	6.000	6.250	5.750	6.100	158,000	933,650	5.9092	1.387	1.364	1.421	1.308	1.387	694,772	1.3438	2.52%
1997-10-30	0	5.950	5.900	6.200	5.950	6.400	487,000	3,013,850	6.1886	1.353	1.342	1.410	1.353	1.455	2,141,481	1.4074	-7.03%
1997-10-29	0	6.400	6.400	6.550	6.400	6.700	292,000	1,907,000	6.5308	1.455	1.455	1.490	1.455	1.524	1,284,009	1.4852	-1.54%
1997-10-28	0	6.500	5.700	6.600	5.600	6.500	331,000	2,064,750	6.2379	1.478	1.296	1.501	1.274	1.478	1,455,503	1.4186	0.00%
1997-10-27	0	6.500	-	-	-	-	0	0	-	1.478	-	-	-	-	0	-	0.00%
1997-10-24	0	6.500	6.400	6.900	6.200	7.200	209,000	1,356,900	6.4923	1.478	1.455	1.569	1.410	1.637	919,034	1.4764	-12.16%
1997-10-23	0	7.400	-	7.400	-	-	0	0	-	1.683	-	1.683	-	-	0	-	-5.13%
1997-10-22	0	7.800	-	7.800	-	-	0	0	-	1.774	-	1.774	-	-	0	-	-1.27%
1997-10-21	0	7.900	-	7.900	-	-	0	0	-	1.797	-	1.797	-	-	0	-	-1.25%
1997-10-20	0	8.000	-	8.000	-	-	5,000	40,000	8.0000	1.819	-	1.819	-	-	21,986	1.8193	-0.62%
1997-10-17	0	8.050	-	8.050	-	-	0	0	-	1.831	-	1.831	-	-	0	-	-0.62%
1997-10-16	0	8.100	-	8.100	-	-	0	0	-	1.842	-	1.842	-	-	0	-	-0.61%
1997-10-15	0	8.150	-	8.150	-	-	0	0	-	1.853	-	1.853	-	-	0	-	-0.61%
1997-10-14	0	8.200	-	8.200	-	-	0	0	-	1.865	-	1.865	-	-	0	-	0.00%
1997-10-13	0	8.200	-	-	-	-	0	0	-	1.865	-	-	-	-	0	-	0.00%
1997-10-09	0	8.200	-	8.200	-	-	0	0	-	1.865	-	1.865	-	-	0	-	0.00%
1997-10-08	0	8.200	8.100	8.350	-	-	0	0	-	1.865	1.842	1.899	-	-	0	-	-0.00%
1997-10-07	0	8.350	8.350	8.500	-	-	0	0	-	1.865	1.865	1.898	-	-	0	-	0.00%
1997-10-06	0	8.350	8.300	8.350	8.350	8.400	83,000	695,700	8.3819	1.865	1.854	1.865	1.865	1.876	371,651	1.8719	-0.60%
1997-10-03	0	8.400	8.350	8.400	8.350	8.400	63,000	527,800	8.3778	1.876	1.865	1.876	1.865	1.876	282,097	1.8710	-0.59%
1997-09-30	0	8.450	8.400	8.650	-	-	0	0	-	1.887	1.876	1.932	-	-	0	-	0.00%
1997-09-29	0	8.450	8.450	8.600	8.450	8.450	25,000	211,250	8.4500	1.887	1.887	1.921	1.887	1.887	111,943	1.8871	1.20%
1997-09-26	0	8.350	8.350	8.400	8.350	8.500	18,000	152,050	8.4472	1.865	1.865	1.876	1.865	1.898	80,599	1.8865	-1.18%
1997-09-25	0	8.450	8.450	8.500	8.300	8.400	16,000	134,300	8.3938	1.887	1.887	1.898	1.854	1.876	71,644	1.8746	1.20%
1997-09-24	0	8.350	8.300	8.400	8.350	8.350	35,000	292,250	8.3500	1.865	1.854	1.876	1.865	1.865	156,721	1.8648	0.00%
1997-09-23	0	8.350	8.350	8.500	8.350	8.350	15,000	125,250	8.3500	1.865	1.865	1.898	1.865	1.865	67,166	1.8648	-0.60%
1997-09-22	0	8.400	8.400	8.500	8.400	8.400	35,000	294,000	8.4000	1.876	1.876	1.898	1.876	1.876	156,721	1.8760	0.00%
1997-09-19	0	8.400	8.350	8.600	8.400	8.450	60,000	505,000	8.4167	1.876	1.865	1.921	1.876	1.887	268,664	1.8797	0.00%
1997-09-18	0	8.400	8.400	8.500	8.400	8.500	39,000	329,300	8.4436	1.876	1.876	1.898	1.876	1.898	174,631	1.8857	-1.18%
1997-09-16	0	8.500	8.450	8.500	8.450	8.550	156,000	1,325,000	8.4936	1.898	1.887	1.898	1.887	1.909	698,526	1.8969	-0.58%
1997-09-15	0	8.550	8.550	8.600	8.550	8.600	78,000	670,200	8.5923	1.909	1.909	1.921	1.909	1.921	349,263	1.9189	-1.16%
1997-09-12	0	8.650	8.650	8.800	8.600	8.800	36,000	314,100	8.7250	1.932	1.932	1.965	1.921	1.965	161,198	1.9485	-5.98%
1997-09-11	0	9.200	8.850	9.200	-	-	0	0	-	2.055	1.976	2.055	-	-	0	-	0.00%
1997-09-10	0	9.200	9.100	9.300	8.900	9.200	100,000	907,250	9.0725	2.055	2.032	2.077	1.988	2.055	447,773	2.0261	2.22%
1997-09-09	0	9.000	8.950	9.050	9.000	9.000	46,000	414,000	9.0000	2.010	1.999	2.021	2.010	2.010	205,976	2.0099	0.56%
1997-09-08	0	8.950	8.950	9.000	8.900	9.000	113,600	1,015,760	8.9415	1.999	1.999	2.010	1.988	2.010	508,670	1.9969	2.29%
1997-09-05	0	8.750	8.750	-	8.750	8.750	15,000	131,250	8.7500	1.954	1.954	-	1.954	1.954	67,166	1.9541	0.57%
1997-09-04	0	8.700	8.650	8.750	8.700	8.700	15,000	130,500	8.7000	1.943	1.932	1.954	1.943	1.943	67,166	1.9429	-1.14%
1997-09-03	0	8.800	8.800	8.850	8.800	8.850	87,000	766,350	8.8086	1.965	1.965	1.976	1.965	1.976	389,562	1.9672	2.33%
1997-09-02	0	8.600	8.550	8.600	8.550	8.800	344,000	2,976,000	8.6512	1.921	1.909	1.921	1.909	1.965	1,540,339	1.9320	-1.71%
1997-09-01	0	8.750	8.750	8.850	8.750	8.900	193,000	1,707,050	8.8448	1.954	1.954	1.976	1.954	1.988	864,202	1.9753	-1.69%
1997-08-29	0	8.900	8.900	9.000	8.900	9.200	214,000	1,920,600	8.9748	1.988	1.988	2.010	1.988	2.055	958,234	2.0043	-2.20%
1997-08-28	0	9.100	9.000	9.200	9.100	9.250	94,000	859,000	9.1383	2.032	2.010	2.055	2.032	2.066	420,907	2.0408	-1.62%
1997-08-27	0	9.250	9.250	9.300	9.250	9.300	20,000	185,250	9.2625	2.066	2.066	2.077	2.066	2.077	89,555	2.0686	0.00%
1997-08-26	0	9.250	9.250	9.300	9.250	9.250	28,000	259,000	9.2500	2.066	2.066	2.077	2.066	2.066	125,376	2.0658	0.54%
1997-08-25	0	9.200	9.200	9.300	9.150	9.200	24,000	220,100	9.1708	2.055	2.055	2.077	2.043	2.055	107,465	2.0481	0.55%
1997-08-22	0	9.150	9.150	9.200	9.100	9.200	28,000	257,050	9.1804	2.043	2.043	2.055	2.032	2.055	125,376	2.0502	-1.08%
1997-08-21	0	9.250	9.200	9.250	9.250	9.300	35,000	324,250	9.2643	2.066	2.055	2.066	2.066	2.077	156,721	2.0690	-0.54%
1997-08-20	0	9.300	9.200	9.350	9.300	9.300	55,000	511,500	9.3000	2.077	2.055	2.088	2.077	2.077	246,275	2.0769	3.33%
1997-08-19	0	9.000	8.950	9.050	9.000	9.050	103,000	928,500	9.0146	2.010	1.999	2.021	2.010	2.021	461,206	2.0132	-1.64%
1997-08-15	0	9.150	9.150	9.250	9.150	9.300	123,000	1,138,450	9.2557	2.043	2.043	2.066	2.043	2.077	550,761	2.0671	-1.08%
1997-08-14	0	9.250	9.250	9.300	9.250	9.300	72,000	666,500	9.2569	2.066	2.066	2.077	2.066	2.077	322,396	2.0673	0.00%
1997-08-13	0	9.250	9.200	9.250	9.150	9.250	17,000	156,600	9.2118	2.066	2.055	2.066	2.043	2.066	76,121	2.0572	0.00%
1997-08-12	0	9.250	9.200	9.250	9.200	9.300	85,000	787,600	9.2659	2.066	2.055	2.066	2.055	2.077	380,607	2.0693	0.54%
1997-08-11	0	9.200	9.200	9.250	9.200	9.250	82,000	757,650	9.2396	2.055	2.055	2.066	2.055	2.066	367,174	2.0635	-1.08%
1997-08-08	0	9.300	9.300	9.350	9.300	9.350	210,000	1,957,000	9.3190	2.077	2.077	2.088	2.077	2.088	940,323	2.0812	0.00%
1997-08-07	0	9.300	9.300	9.350	9.300	9.400	297,000	2,773,900	9.3397	2.077	2.077	2.088	2.077	2.099	1,329,885	2.0858	0.00%
1997-08-06	0	9.300	9.300	9.350	9.300	9.350	68,000	632,600	9.3029	2.077	2.077	2.088	2.077	2.088	304,486	2.0776	0.54%
1997-08-05	0	9.250	9.250	9.350	9.100	9.300	237,000	2,173,400	9.1705	2.066	2.066	2.088	2.032	2.077	1,061,222	2.0480	1.65%
1997-08-04	0	9.100	9.050	9.100	9.050	9.100	56,000	508,950	9.0884	2.032	2.021	2.032	2.021	2.032	250,753	2.0297	0.00%
1997-08-01	0	9.100	9.050	9.100	9.050	9.100	180,000	1,633,100	9.0728	2.032	2.021	2.032	2.021	2.032	805,991	2.0262	0.55%
1997-07-31	0	9.050	9.050	9.100	9.050	9.100	206,000	1,868,100	9.0684	2.021	2.021	2.032	2.021	2.032	922,412	2.0252	0.00%
1997-07-30	0	9.050	9.050	9.150	-	-	10,000	90,000	9.0000	2.021	2.021	2.043	-	-	44,777	2.0099	0.00%
1997-07-29	0	9.050	9.000	9.100	9.000	9.100	83,000	750,700	9.0446	2.021	2.010	2.032	2.010	2.032	371,651	2.0199	0.00%
1997-07-28	0	9.050	9.050	9.100	9.000	9.050	37,000	334,350	9.0365	2.021	2.021	2.032	2.010	2.021	165,676	2.0181	-0.55%
1997-07-25	0	9.100	9.050	9.100	9.050	9.100	111,000	1,005,500	9.0586	2.032	2.021	2.032	2.021	2.032	497,028	2.0230	0.55%
1997-07-24	0	9.050	9.050	9.100	9.050	9.100	70,000	636,000	9.0857	2.021	2.021	2.032	2.021	2.032	313,441	2.0291	-0.55%
1997-07-23	0	9.100	9.050	9.150	9.100	9.150	106,000	967,250	9.1250	2.032	2.021	2.043	2.032	2.043	474,639	2.0379	0.00%
1997-07-22	0	9.100	9.050	9.200	9.050	9.100	17,000	154,000	9.0588	2.032	2.021	2.055	2.021	2.032	76,121	2.0231	-1.09%
1997-07-21	0	9.200	9.050	9.200	9.150	9.200	27,000	247,250	9.1574	2.055	2.021	2.055	2.043	2.055	120,899	2.0451	2.22%
1997-07-18	0	9.000	9.000	9.100	9.000	9.050	127,000	1,144,850	9.0146	2.010	2.010	2.032	2.010	2.021	568,672	2.0132	-0.55%
1997-07-17	0	9.050	9.050	9.100	9.050	9.100	23,000	208,650	9.0717	2.021	2.021	2.032	2.021	2.032	102,988	2.0260	0.56%
1997-07-16	0	9.000	8.950	9.100	9.000	9.000	63,000	567,000	9.0000	2.010	1.999	2.032	2.010	2.010	282,097	2.0099	-1.10%
1997-07-15	0	9.100	9.050	9.150	9.100	9.100	89,000	809,900	9.1000	2.032	2.021	2.043	2.032	2.032	398,518	2.0323	0.00%
1997-07-14	0	9.100	9.000	9.200	9.000	9.100	96,000	870,200	9.0646	2.032	2.010	2.055	2.010	2.032	429,862	2.0244	1.11%
1997-07-11	0	9.000	8.950	9.050	8.900	9.000	433,000	3,881,850	8.9650	2.010	1.999	2.021	1.988	2.010	1,938,857	2.0021	1.12%
1997-07-10	0	8.900	8.900	9.000	8.800	8.900	168,100	1,488,665	8.8558	1.988	1.988	2.010	1.965	1.988	752,706	1.9778	1.14%
1997-07-09	0	8.800	8.800	8.900	8.800	8.900	30,100	266,610	8.8575	1.965	1.965	1.988	1.965	1.988	134,780	1.9781	0.00%
1997-07-08	0	8.800	8.800	8.850	8.800	8.900	101,000	889,800	8.8099	1.965	1.965	1.976	1.965	1.988	452,251	1.9675	-0.56%
1997-07-07	0	8.850	8.800	8.950	8.800	8.850	63,000	556,550	8.8341	1.976	1.965	1.999	1.965	1.976	282,097	1.9729	0.00%
1997-07-04	0	8.850	8.750	8.850	8.750	8.850	70,000	615,000	8.7857	1.976	1.954	1.976	1.954	1.976	313,441	1.9621	-0.56%
1997-07-03	0	8.900	8.850	8.900	8.900	8.950	60,000	534,500	8.9083	1.988	1.976	1.988	1.988	1.999	268,664	1.9895	-0.56%
1997-06-27	0	8.950	8.950	9.000	8.950	9.000	253,000	2,267,650	8.9630	1.999	1.999	2.010	1.999	2.010	1,132,865	2.0017	-0.56%
1997-06-26	0	9.000	9.000	9.050	8.950	9.000	129,000	1,160,000	8.9922	2.010	2.010	2.021	1.999	2.010	577,627	2.0082	0.56%
1997-06-25	0	8.950	8.950	9.050	8.950	9.050	228,000	2,051,450	8.9976	1.999	1.999	2.021	1.999	2.021	1,020,922	2.0094	0.00%
1997-06-24	0	8.950	8.850	8.950	8.850	8.950	91,000	810,300	8.9044	1.999	1.976	1.999	1.976	1.999	407,473	1.9886	0.00%
1997-06-23	0	8.950	8.950	9.000	8.950	9.050	295,000	2,648,450	8.9778	1.999	1.999	2.010	1.999	2.021	1,320,930	2.0050	-0.56%
1997-06-20	0	9.000	8.950	9.050	8.900	9.000	152,000	1,365,650	8.9845	2.010	1.999	2.021	1.988	2.010	680,615	2.0065	0.56%
1997-06-19	0	8.950	8.850	8.950	8.700	8.950	60,000	528,750	8.8125	1.999	1.976	1.999	1.943	1.999	268,664	1.9681	2.87%
1997-06-18	0	8.700	8.700	8.800	8.600	8.700	153,000	1,326,500	8.6699	1.943	1.943	1.965	1.921	1.943	685,093	1.9362	0.00%
1997-06-17	0	8.700	8.650	8.700	8.700	8.700	110,000	957,000	8.7000	1.943	1.932	1.943	1.943	1.943	492,550	1.9429	0.00%
1997-06-16	0	8.700	8.700	8.750	8.700	8.750	376,780	3,280,354	8.7063	1.943	1.943	1.954	1.943	1.954	1,687,119	1.9444	0.00%
1997-06-13	0	8.700	8.650	8.700	8.600	8.700	144,000	1,245,900	8.6521	1.943	1.932	1.943	1.921	1.943	644,793	1.9322	0.58%
1997-06-12	0	8.650	8.600	8.850	8.650	9.100	370,000	3,291,800	8.8968	1.932	1.921	1.976	1.932	2.032	1,656,760	1.9869	-5.46%
1997-06-11	0	9.600	9.500	9.600	9.450	9.600	244,000	2,320,100	9.5086	2.043	2.022	2.043	2.012	2.043	1,146,299	2.0240	-0.52%
1997-06-10	0	9.650	9.600	9.650	9.400	9.700	371,000	3,558,400	9.5914	2.054	2.043	2.054	2.001	2.065	1,742,938	2.0416	1.58%
1997-06-06	0	9.500	9.450	9.500	9.400	9.600	472,000	4,464,200	9.4581	2.022	2.012	2.022	2.001	2.043	2,217,430	2.0132	0.53%
1997-06-05	0	9.450	9.450	9.500	9.400	9.600	632,000	5,991,750	9.4806	2.012	2.012	2.022	2.001	2.043	2,969,101	2.0180	0.53%
1997-06-04	0	9.400	9.400	9.450	9.350	9.450	452,000	4,244,850	9.3913	2.001	2.001	2.012	1.990	2.012	2,123,471	1.9990	0.53%
1997-06-03	0	9.350	9.300	9.400	9.350	9.450	374,000	3,507,050	9.3771	1.990	1.980	2.001	1.990	2.012	1,757,031	1.9960	-1.06%
1997-06-02	0	9.450	9.400	9.500	9.400	9.450	66,000	620,600	9.4030	2.012	2.001	2.022	2.001	2.012	310,064	2.0015	0.53%
1997-05-30	0	9.400	9.400	9.450	9.300	9.400	108,800	1,016,490	9.3427	2.001	2.001	2.012	1.980	2.001	511,136	1.9887	1.08%
1997-05-29	0	9.300	9.300	9.350	9.300	9.400	212,000	1,984,050	9.3587	1.980	1.980	1.990	1.980	2.001	995,964	1.9921	-1.06%
1997-05-28	0	9.400	9.350	9.400	9.350	9.400	199,000	1,870,450	9.3992	2.001	1.990	2.001	1.990	2.001	934,891	2.0007	0.53%
1997-05-27	0	9.350	9.350	9.400	9.350	9.400	51,000	477,350	9.3598	1.990	1.990	2.001	1.990	2.001	239,595	1.9923	0.00%
1997-05-26	0	9.350	9.350	9.400	9.350	9.500	216,000	2,025,700	9.3782	1.990	1.990	2.001	1.990	2.022	1,014,756	1.9962	-0.53%
1997-05-23	0	9.400	9.350	9.450	9.300	9.400	116,000	1,085,250	9.3556	2.001	1.990	2.012	1.980	2.001	544,962	1.9914	0.00%
1997-05-22	0	9.400	9.300	9.400	9.200	9.500	129,000	1,200,950	9.3097	2.001	1.980	2.001	1.958	2.022	606,035	1.9817	2.17%
1997-05-21	0	9.200	9.200	9.250	9.200	9.250	53,000	488,200	9.2113	1.958	1.958	1.969	1.958	1.969	248,991	1.9607	0.00%
1997-05-20	0	9.200	9.200	9.250	9.200	9.250	146,800	1,351,400	9.2057	1.958	1.958	1.969	1.958	1.969	689,658	1.9595	-0.54%
1997-05-19	0	9.250	9.200	9.250	9.200	9.250	86,000	794,400	9.2372	1.969	1.958	1.969	1.958	1.969	404,023	1.9662	0.54%
1997-05-16	0	9.200	9.200	9.250	9.200	9.250	24,000	221,800	9.2417	1.958	1.958	1.969	1.958	1.969	112,751	1.9672	0.00%
1997-05-15	0	9.200	9.150	9.250	9.200	9.300	123,000	1,136,000	9.2358	1.958	1.948	1.969	1.958	1.980	577,847	1.9659	-0.54%
1997-05-14	0	9.250	9.250	9.300	9.250	9.250	443,000	4,097,750	9.2500	1.969	1.969	1.980	1.969	1.969	2,081,190	1.9689	-0.54%
1997-05-13	0	9.300	9.250	9.300	9.200	9.300	99,000	915,800	9.2505	1.980	1.969	1.980	1.958	1.980	465,097	1.9691	0.54%
1997-05-12	0	9.250	9.200	9.250	9.200	9.250	83,000	765,600	9.2241	1.969	1.958	1.969	1.958	1.969	389,929	1.9634	0.00%
1997-05-09	0	9.250	9.200	9.250	9.250	9.250	107,000	989,750	9.2500	1.969	1.958	1.969	1.969	1.969	502,680	1.9689	0.54%
1997-05-08	0	9.200	9.150	9.300	9.150	9.200	64,000	586,600	9.1656	1.958	1.948	1.980	1.948	1.958	300,668	1.9510	0.55%
1997-05-07	0	9.150	9.150	9.200	9.150	9.150	19,000	173,850	9.1500	1.948	1.948	1.958	1.948	1.948	89,261	1.9477	0.00%
1997-05-06	0	9.150	9.150	9.200	9.150	9.150	30,000	274,500	9.1500	1.948	1.948	1.958	1.948	1.948	140,938	1.9477	0.00%
1997-05-05	0	9.150	9.100	9.200	9.100	9.150	231,000	2,113,150	9.1478	1.948	1.937	1.958	1.937	1.948	1,085,225	1.9472	0.55%
1997-05-02	0	9.100	9.100	9.150	9.100	9.150	205,000	1,870,200	9.1229	1.937	1.937	1.948	1.937	1.948	963,079	1.9419	-1.09%
1997-05-01	0	9.200	9.150	9.200	9.100	9.250	448,000	4,112,300	9.1792	1.958	1.948	1.958	1.937	1.969	2,104,679	1.9539	2.22%
1997-04-30	0	9.000	8.950	9.050	9.000	9.050	135,920	1,227,246	9.0292	1.916	1.905	1.926	1.916	1.926	638,545	1.9219	0.56%
1997-04-29	0	8.950	8.900	8.950	8.950	9.050	147,000	1,321,800	8.9918	1.905	1.894	1.905	1.905	1.926	690,598	1.9140	0.00%
1997-04-28	0	8.950	8.950	9.000	8.950	9.000	54,000	485,100	8.9833	1.905	1.905	1.916	1.905	1.916	253,689	1.9122	-0.56%
1997-04-25	0	9.000	8.950	9.000	9.000	9.000	83,000	747,000	9.0000	1.916	1.905	1.916	1.916	1.916	389,929	1.9157	0.00%
1997-04-24	0	9.000	8.950	9.000	8.950	9.150	51,000	458,350	8.9873	1.916	1.905	1.916	1.905	1.948	239,595	1.9130	0.56%
1997-04-23	0	8.950	8.850	8.950	8.850	8.950	35,000	310,150	8.8614	1.905	1.884	1.905	1.884	1.905	164,428	1.8862	1.70%
1997-04-22	0	8.800	8.750	8.850	8.800	8.800	20,000	176,000	8.8000	1.873	1.863	1.884	1.873	1.873	93,959	1.8732	0.00%
1997-04-21	0	8.800	8.800	8.900	8.800	8.850	35,000	309,500	8.8429	1.873	1.873	1.894	1.873	1.884	164,428	1.8823	0.00%
1997-04-18	0	8.800	8.800	8.900	8.800	8.800	20,000	176,000	8.8000	1.873	1.873	1.894	1.873	1.873	93,959	1.8732	0.00%
1997-04-17	0	8.800	8.750	8.850	8.800	8.800	42,000	369,600	8.8000	1.873	1.863	1.884	1.873	1.873	197,314	1.8732	0.00%
1997-04-16	0	8.800	8.750	8.850	8.750	8.800	133,000	1,168,900	8.7887	1.873	1.863	1.884	1.863	1.873	624,827	1.8708	0.57%
1997-04-15	0	8.750	8.700	8.800	8.750	8.750	5,000	43,750	8.7500	1.863	1.852	1.873	1.863	1.863	23,490	1.8625	-0.57%
1997-04-14	0	8.800	8.700	8.800	8.700	8.800	18,000	156,900	8.7167	1.873	1.852	1.873	1.852	1.873	84,563	1.8554	0.00%
1997-04-11	0	8.800	8.750	8.850	8.750	8.850	49,000	431,950	8.8153	1.873	1.863	1.884	1.863	1.884	230,199	1.8764	1.15%
1997-04-10	0	8.700	8.700	8.750	8.700	8.750	55,000	480,800	8.7418	1.852	1.852	1.863	1.852	1.863	258,387	1.8608	-0.57%
1997-04-09	0	8.750	8.700	8.800	8.650	8.750	27,000	234,800	8.6963	1.863	1.852	1.873	1.841	1.863	126,845	1.8511	1.16%
1997-04-08	0	8.650	8.600	8.700	8.650	8.650	31,000	268,150	8.6500	1.841	1.831	1.852	1.841	1.841	145,636	1.8412	0.00%
1997-04-07	0	8.650	8.650	8.700	8.650	8.700	16,000	138,650	8.6656	1.841	1.841	1.852	1.841	1.852	75,167	1.8446	-0.57%
1997-04-04	0	8.700	8.600	8.700	8.600	8.700	52,000	448,900	8.6327	1.852	1.831	1.852	1.831	1.852	244,293	1.8375	1.16%
1997-04-03	0	8.600	8.550	8.650	8.600	8.600	32,000	275,200	8.6000	1.831	1.820	1.841	1.831	1.831	150,334	1.8306	1.18%
1997-04-02	0	8.500	8.400	8.700	8.500	8.550	100,000	850,150	8.5015	1.809	1.788	1.852	1.809	1.820	469,795	1.8096	-1.16%
1997-04-01	0	8.600	8.550	8.700	8.600	8.600	5,000	43,000	8.6000	1.831	1.820	1.852	1.831	1.831	23,490	1.8306	-1.15%
1997-03-27	0	8.700	8.700	8.750	8.700	8.800	87,000	760,800	8.7448	1.852	1.852	1.863	1.852	1.873	408,721	1.8614	-1.14%
1997-03-26	0	8.800	8.800	8.900	8.750	8.900	217,000	1,919,950	8.8477	1.873	1.873	1.894	1.863	1.894	1,019,454	1.8833	-0.56%
1997-03-25	0	8.850	8.800	8.900	8.850	8.900	70,500	626,350	8.8844	1.884	1.873	1.894	1.884	1.894	331,205	1.8911	0.00%
1997-03-24	0	8.850	8.850	8.950	8.800	8.850	43,000	379,050	8.8151	1.884	1.884	1.905	1.873	1.884	202,012	1.8764	0.00%
1997-03-21	0	8.850	8.800	8.900	8.700	8.850	98,000	857,550	8.7505	1.884	1.873	1.894	1.852	1.884	460,399	1.8626	0.57%
1997-03-20	0	8.800	8.750	8.800	8.800	8.850	97,000	854,100	8.8052	1.873	1.863	1.873	1.873	1.884	455,701	1.8743	0.00%
1997-03-19	0	8.800	8.800	8.850	8.800	8.850	50,000	440,500	8.8100	1.873	1.873	1.884	1.873	1.884	234,897	1.8753	-1.68%
1997-03-18	0	8.950	8.900	9.000	8.950	9.000	87,000	778,900	8.9529	1.905	1.894	1.916	1.905	1.916	408,721	1.9057	0.00%
1997-03-17	0	8.950	8.950	9.000	8.950	8.950	130,000	1,163,500	8.9500	1.905	1.905	1.916	1.905	1.905	610,733	1.9051	1.13%
1997-03-14	0	8.850	8.800	8.850	8.800	8.900	91,000	805,250	8.8489	1.884	1.873	1.884	1.873	1.894	427,513	1.8836	-1.12%
1997-03-13	0	8.950	8.950	9.000	8.950	9.100	227,000	2,043,650	9.0029	1.905	1.905	1.916	1.905	1.937	1,066,434	1.9163	-1.10%
1997-03-12	0	9.050	9.050	9.100	9.050	9.200	121,000	1,102,750	9.1136	1.926	1.926	1.937	1.926	1.958	568,451	1.9399	-1.09%
1997-03-11	0	9.150	9.150	9.200	9.150	9.200	178,000	1,633,600	9.1775	1.948	1.948	1.958	1.948	1.958	836,234	1.9535	-0.54%
1997-03-10	0	9.200	9.150	9.200	9.200	9.200	271,000	2,493,200	9.2000	1.958	1.948	1.958	1.958	1.958	1,273,143	1.9583	0.00%
1997-03-07	0	9.200	9.200	9.250	9.150	9.200	99,500	914,025	9.1862	1.958	1.958	1.969	1.948	1.958	467,446	1.9554	0.00%
1997-03-06	0	9.200	9.200	9.250	9.100	9.250	244,000	2,243,500	9.1947	1.958	1.958	1.969	1.937	1.969	1,146,299	1.9572	1.10%
1997-03-05	0	9.100	9.050	9.150	9.000	9.100	59,000	532,750	9.0297	1.937	1.926	1.948	1.916	1.937	277,179	1.9220	0.55%
1997-03-04	0	9.050	9.050	9.100	8.950	9.050	78,000	702,400	9.0051	1.926	1.926	1.937	1.905	1.926	366,440	1.9168	1.12%
1997-03-03	0	8.950	8.950	9.000	8.950	8.950	61,600	551,320	8.9500	1.905	1.905	1.916	1.905	1.905	289,393	1.9051	0.00%
1997-02-28	0	8.950	8.900	9.000	8.950	8.950	54,000	483,300	8.9500	1.905	1.894	1.916	1.905	1.905	253,689	1.9051	0.56%
1997-02-27	0	8.900	8.900	9.000	8.900	8.900	6,000	53,400	8.9000	1.894	1.894	1.916	1.894	1.894	28,188	1.8944	0.00%
1997-02-26	0	8.900	8.900	8.950	8.900	9.050	93,500	835,075	8.9313	1.894	1.894	1.905	1.894	1.926	439,258	1.9011	-0.56%
1997-02-25	0	8.950	8.950	9.000	8.950	8.950	20,000	179,000	8.9500	1.905	1.905	1.916	1.905	1.905	93,959	1.9051	0.00%
1997-02-24	0	8.950	8.900	9.000	8.900	8.950	16,000	142,900	8.9313	1.905	1.894	1.916	1.894	1.905	75,167	1.9011	0.56%
1997-02-21	0	8.900	8.900	9.000	8.850	9.000	55,000	489,550	8.9009	1.894	1.894	1.916	1.884	1.916	258,387	1.8946	0.00%
1997-02-20	0	8.900	8.900	8.950	8.850	8.900	53,000	471,200	8.8906	1.894	1.894	1.905	1.884	1.894	248,991	1.8924	0.56%
1997-02-19	0	8.850	8.800	8.900	8.850	8.850	97,000	858,450	8.8500	1.884	1.873	1.894	1.884	1.884	455,701	1.8838	0.00%
1997-02-18	0	8.850	8.850	9.000	8.850	8.900	12,000	106,300	8.8583	1.884	1.884	1.916	1.884	1.894	56,375	1.8856	-0.56%
1997-02-17	0	8.900	8.900	9.000	8.900	8.900	18,000	160,200	8.9000	1.894	1.894	1.916	1.894	1.894	84,563	1.8944	0.56%
1997-02-14	0	8.850	8.800	9.000	8.800	8.850	291,000	2,575,050	8.8490	1.884	1.873	1.916	1.873	1.884	1,367,102	1.8836	-0.56%
1997-02-13	0	8.900	8.850	9.000	8.900	9.000	97,000	867,700	8.9454	1.894	1.884	1.916	1.894	1.916	455,701	1.9041	-0.56%
1997-02-12	0	8.950	8.900	9.000	8.900	9.050	163,000	1,461,300	8.9650	1.905	1.894	1.916	1.894	1.926	765,765	1.9083	-0.56%
1997-02-11	0	9.000	9.000	9.100	9.000	9.050	25,000	225,200	9.0080	1.916	1.916	1.937	1.916	1.926	117,449	1.9174	-1.10%
1997-02-10	0	9.100	9.050	9.100	9.100	9.100	3,000	27,300	9.1000	1.937	1.926	1.937	1.937	1.937	14,094	1.9370	0.55%
1997-02-05	0	9.050	9.050	9.100	9.000	9.100	124,000	1,123,050	9.0569	1.926	1.926	1.937	1.916	1.937	582,545	1.9278	0.00%
1997-02-04	0	9.050	9.000	9.050	9.050	9.050	76,000	687,800	9.0500	1.926	1.916	1.926	1.926	1.926	357,044	1.9264	0.56%
1997-02-03	0	9.000	9.000	9.050	9.000	9.100	149,000	1,350,650	9.0648	1.916	1.916	1.926	1.916	1.937	699,994	1.9295	-0.55%
1997-01-31	0	9.050	9.050	9.100	9.050	9.100	96,000	871,400	9.0771	1.926	1.926	1.937	1.926	1.937	451,003	1.9321	-0.55%
1997-01-30	0	9.100	8.950	9.100	8.950	9.100	188,460	1,695,775	8.9981	1.937	1.905	1.937	1.905	1.937	885,375	1.9153	1.68%
1997-01-29	0	8.950	8.950	9.000	8.950	9.000	111,000	995,700	8.9703	1.905	1.905	1.916	1.905	1.916	521,472	1.9094	-0.56%
1997-01-28	0	9.000	8.950	9.000	8.950	9.000	123,000	1,105,250	8.9858	1.916	1.905	1.916	1.905	1.916	577,847	1.9127	1.12%
1997-01-27	0	8.900	8.950	9.000	8.900	9.000	57,000	511,000	8.9649	1.894	1.905	1.916	1.894	1.916	267,783	1.9083	-0.56%
1997-01-24	0	8.950	8.950	9.000	8.950	9.000	73,000	653,850	8.9568	1.905	1.905	1.916	1.905	1.916	342,950	1.9065	-0.56%
1997-01-23	0	9.000	9.000	9.100	9.000	9.100	47,000	424,200	9.0255	1.916	1.916	1.937	1.916	1.937	220,803	1.9212	-0.55%
1997-01-22	0	9.050	9.000	9.050	9.050	9.100	124,000	1,125,900	9.0798	1.926	1.916	1.926	1.926	1.937	582,545	1.9327	-0.55%
1997-01-21	0	9.100	9.100	9.150	9.000	9.100	224,000	2,031,950	9.0712	1.937	1.937	1.948	1.916	1.937	1,052,340	1.9309	0.55%
1997-01-20	0	9.050	9.000	9.100	9.000	9.050	167,000	1,507,600	9.0275	1.926	1.916	1.937	1.916	1.926	784,557	1.9216	0.00%
1997-01-17	0	9.050	9.000	9.050	9.000	9.150	40,900	371,170	9.0751	1.926	1.916	1.926	1.916	1.948	192,146	1.9317	-1.09%
1997-01-16	0	9.150	9.150	9.250	9.100	9.200	83,000	757,150	9.1223	1.948	1.948	1.969	1.937	1.958	389,929	1.9418	-0.54%
1997-01-15	0	9.200	9.000	9.200	9.050	9.200	149,000	1,355,100	9.0946	1.958	1.916	1.958	1.926	1.958	699,994	1.9359	1.66%
1997-01-14	0	9.050	9.000	9.050	9.050	9.050	60,000	543,000	9.0500	1.926	1.916	1.926	1.926	1.926	281,877	1.9264	0.00%
1997-01-13	0	9.050	9.000	9.100	9.000	9.100	71,000	641,300	9.0324	1.926	1.916	1.937	1.916	1.937	333,554	1.9226	1.69%
1997-01-10	0	8.900	8.900	9.050	8.900	9.100	148,000	1,333,400	9.0095	1.894	1.894	1.926	1.894	1.937	695,296	1.9177	-1.11%
1997-01-09	0	9.000	8.950	9.000	9.000	9.000	5,000	45,000	9.0000	1.916	1.905	1.916	1.916	1.916	23,490	1.9157	0.00%
1997-01-08	0	9.000	8.950	9.050	9.000	9.150	194,000	1,761,350	9.0791	1.916	1.905	1.926	1.916	1.948	911,401	1.9326	-1.10%
1997-01-07	0	9.100	9.100	9.150	9.100	9.200	56,000	511,850	9.1402	1.937	1.937	1.948	1.937	1.958	263,085	1.9456	-1.09%
1997-01-06	0	9.200	9.100	9.300	8.900	9.200	262,000	2,377,300	9.0737	1.958	1.937	1.980	1.894	1.958	1,230,862	1.9314	2.79%
1997-01-03	0	8.950	8.950	9.000	8.950	9.000	27,000	241,900	8.9593	1.905	1.905	1.916	1.905	1.916	126,845	1.9071	0.00%
1997-01-02	0	8.950	8.900	8.950	8.950	9.000	12,000	107,500	8.9583	1.905	1.894	1.905	1.905	1.916	56,375	1.9069	0.00%
1996-12-31	0	8.950	8.900	8.950	8.800	8.950	305,000	2,699,800	8.8518	1.905	1.894	1.905	1.873	1.905	1,432,873	1.8842	0.00%
1996-12-30	0	8.950	8.900	9.000	8.950	9.000	416,000	3,740,250	8.9910	1.905	1.894	1.916	1.905	1.916	1,954,345	1.9138	-0.56%
1996-12-27	0	9.000	8.950	9.150	9.000	9.100	109,000	983,700	9.0248	1.916	1.905	1.948	1.916	1.937	512,076	1.9210	0.56%
1996-12-24	0	8.950	8.950	9.100	8.950	9.100	208,000	1,866,600	8.9740	1.905	1.905	1.937	1.905	1.937	977,173	1.9102	-1.10%
1996-12-23	0	9.050	9.000	9.050	9.000	9.050	371,000	3,347,450	9.0228	1.926	1.916	1.926	1.916	1.926	1,742,938	1.9206	1.12%
1996-12-20	0	8.950	8.900	9.000	8.950	9.000	294,000	2,636,300	8.9670	1.905	1.894	1.916	1.905	1.916	1,381,196	1.9087	0.56%
1996-12-19	0	8.900	8.850	9.000	8.850	9.000	98,000	871,700	8.8949	1.894	1.884	1.916	1.884	1.916	460,399	1.8934	0.00%
1996-12-18	0	8.900	8.900	8.950	8.900	9.000	111,000	993,800	8.9532	1.894	1.894	1.905	1.894	1.916	521,472	1.9058	-0.56%
1996-12-17	0	8.950	8.900	9.000	8.950	9.000	122,000	1,095,000	8.9754	1.905	1.894	1.916	1.905	1.916	573,149	1.9105	-1.10%
1996-12-16	0	9.050	9.050	9.100	9.000	9.050	108,000	976,000	9.0370	1.926	1.926	1.937	1.916	1.926	507,378	1.9236	1.12%
1996-12-13	0	8.950	8.950	9.000	8.900	9.000	106,000	948,850	8.9514	1.905	1.905	1.916	1.894	1.916	497,982	1.9054	-0.56%
1996-12-12	0	9.000	8.950	9.000	8.950	9.000	166,000	1,489,300	8.9717	1.916	1.905	1.916	1.905	1.916	779,859	1.9097	0.00%
1996-12-11	0	9.000	8.950	9.100	8.950	9.150	194,000	1,761,600	9.0804	1.916	1.905	1.937	1.905	1.948	911,401	1.9328	-1.10%
1996-12-10	0	9.100	9.100	9.150	9.100	9.200	330,000	3,029,600	9.1806	1.937	1.937	1.948	1.937	1.958	1,550,322	1.9542	0.55%
1996-12-09	0	9.050	9.000	9.100	8.900	9.100	331,000	2,984,250	9.0159	1.926	1.916	1.937	1.894	1.937	1,555,020	1.9191	-1.63%
1996-12-06	0	9.200	9.000	9.200	8.950	9.300	693,000	6,319,700	9.1193	1.958	1.916	1.958	1.905	1.980	3,255,676	1.9411	-1.60%
1996-12-05	0	9.350	9.300	9.400	9.300	9.350	172,000	1,605,300	9.3331	1.990	1.980	2.001	1.980	1.990	808,047	1.9866	0.54%
1996-12-04	0	9.300	9.250	9.350	9.100	9.400	3,795,000	34,633,950	9.1262	1.980	1.969	1.990	1.937	2.001	17,828,702	1.9426	-0.53%
1996-12-03	0	9.350	9.350	9.450	9.350	9.450	213,000	2,003,800	9.4075	1.990	1.990	2.012	1.990	2.012	1,000,662	2.0025	-1.58%
1996-12-02	0	9.500	9.400	9.500	9.400	9.950	921,000	8,875,000	9.6363	2.022	2.001	2.022	2.001	2.118	4,326,807	2.0512	-0.52%
1996-11-29	0	9.550	9.550	9.600	9.200	9.600	1,411,000	13,349,700	9.4612	2.033	2.033	2.043	1.958	2.043	6,628,800	2.0139	4.37%
1996-11-28	0	9.150	9.100	9.200	8.950	9.150	629,800	5,708,860	9.0646	1.948	1.937	1.958	1.905	1.948	2,958,766	1.9295	1.67%
1996-11-27	0	9.000	9.000	9.050	8.900	9.100	256,000	2,301,800	8.9914	1.916	1.916	1.926	1.894	1.937	1,202,674	1.9139	0.00%
1996-11-26	0	9.000	9.000	9.050	8.950	9.200	528,000	4,761,050	9.0171	1.916	1.916	1.926	1.905	1.958	2,480,515	1.9194	1.12%
1996-11-25	0	8.900	8.850	8.900	8.500	8.950	827,000	7,262,850	8.7822	1.894	1.884	1.894	1.809	1.905	3,885,201	1.8694	5.33%
1996-11-22	0	8.450	8.400	8.450	8.350	8.450	154,000	1,293,600	8.4000	1.799	1.788	1.799	1.777	1.799	723,484	1.7880	1.20%
1996-11-21	0	8.350	8.300	8.400	8.200	8.350	296,000	2,444,850	8.2596	1.777	1.767	1.788	1.745	1.777	1,390,592	1.7581	2.45%
1996-11-20	0	8.150	8.150	8.200	8.100	8.200	95,000	774,900	8.1568	1.735	1.735	1.745	1.724	1.745	446,305	1.7363	0.62%
1996-11-19	0	8.100	8.100	8.150	8.100	8.200	264,000	2,154,450	8.1608	1.724	1.724	1.735	1.724	1.745	1,240,257	1.7371	-1.22%
1996-11-18	0	8.200	8.150	8.200	8.100	8.200	87,000	707,700	8.1345	1.745	1.735	1.745	1.724	1.745	408,721	1.7315	1.86%
1996-11-15	0	8.050	8.050	8.100	8.050	8.100	82,000	661,500	8.0671	1.714	1.714	1.724	1.714	1.724	385,231	1.7171	-0.62%
1996-11-14	0	8.100	8.050	8.100	8.000	8.100	101,000	810,250	8.0223	1.724	1.714	1.724	1.703	1.724	474,492	1.7076	1.89%
1996-11-13	0	7.950	7.950	8.000	7.900	8.000	113,000	900,400	7.9681	1.692	1.692	1.703	1.682	1.703	530,868	1.6961	0.00%
1996-11-12	0	7.950	7.900	7.950	7.900	7.950	16,000	127,000	7.9375	1.692	1.682	1.692	1.682	1.692	75,167	1.6896	1.92%
1996-11-11	0	7.800	7.800	8.000	7.800	8.000	280,000	2,219,100	7.9254	1.660	1.660	1.703	1.660	1.703	1,315,425	1.6870	-1.89%
1996-11-08	0	7.950	7.950	8.000	7.950	8.100	105,000	840,000	8.0000	1.692	1.692	1.703	1.692	1.724	493,284	1.7029	-0.63%
1996-11-07	0	8.000	8.000	8.050	8.000	8.100	535,000	4,300,900	8.0391	1.703	1.703	1.714	1.703	1.724	2,513,401	1.7112	-0.62%
1996-11-06	0	8.050	8.000	8.050	8.000	8.050	238,000	1,908,350	8.0183	1.714	1.703	1.714	1.703	1.714	1,118,111	1.7068	0.00%
1996-11-05	0	8.050	8.050	8.100	8.050	8.100	173,000	1,398,700	8.0850	1.714	1.714	1.724	1.714	1.724	812,744	1.7210	-1.23%
1996-11-04	0	8.150	8.050	8.150	8.100	8.150	104,000	842,850	8.1043	1.735	1.714	1.735	1.724	1.735	488,586	1.7251	0.00%
1996-11-01	0	8.150	8.100	8.150	8.100	8.150	258,000	2,093,450	8.1141	1.735	1.724	1.735	1.724	1.735	1,212,070	1.7272	1.24%
1996-10-31	0	8.050	8.050	8.100	8.050	8.100	131,000	1,055,550	8.0576	1.714	1.714	1.724	1.714	1.724	615,431	1.7151	0.00%
1996-10-30	0	8.050	8.000	8.050	8.050	8.050	33,000	265,650	8.0500	1.714	1.703	1.714	1.714	1.714	155,032	1.7135	0.63%
1996-10-29	0	8.000	8.000	8.050	8.000	8.000	20,000	160,000	8.0000	1.703	1.703	1.714	1.703	1.703	93,959	1.7029	0.00%
1996-10-28	0	8.000	8.000	8.100	8.000	8.050	27,000	217,250	8.0463	1.703	1.703	1.724	1.703	1.714	126,845	1.7127	-0.62%
1996-10-25	0	8.050	8.050	8.100	8.050	8.050	89,000	716,450	8.0500	1.714	1.714	1.724	1.714	1.714	418,117	1.7135	-0.62%
1996-10-24	0	8.100	8.100	8.200	8.100	8.200	28,000	227,800	8.1357	1.724	1.724	1.745	1.724	1.745	131,542	1.7318	0.00%
1996-10-23	0	8.100	8.100	8.150	8.100	8.100	112,000	907,200	8.1000	1.724	1.724	1.735	1.724	1.724	526,170	1.7242	0.00%
1996-10-22	0	8.100	8.050	8.100	8.050	8.150	158,000	1,279,900	8.1006	1.724	1.714	1.724	1.714	1.735	742,275	1.7243	0.62%
1996-10-18	0	8.050	8.050	8.100	8.050	8.100	60,000	484,250	8.0708	1.714	1.714	1.724	1.714	1.724	281,877	1.7179	0.00%
1996-10-17	0	8.050	8.000	8.150	8.050	8.150	107,000	865,950	8.0930	1.714	1.703	1.735	1.714	1.735	502,680	1.7227	0.00%
1996-10-16	0	8.050	8.050	8.100	8.000	8.300	222,000	1,816,550	8.1827	1.714	1.714	1.724	1.703	1.767	1,042,944	1.7418	-0.62%
1996-10-15	0	8.100	8.050	8.100	8.000	8.100	109,000	875,600	8.0330	1.724	1.714	1.724	1.703	1.724	512,076	1.7099	1.25%
1996-10-14	0	8.000	8.000	8.050	8.000	8.050	137,000	1,096,500	8.0036	1.703	1.703	1.714	1.703	1.714	643,618	1.7036	0.00%
1996-10-11	0	8.000	8.000	8.050	8.000	8.100	58,000	467,250	8.0560	1.703	1.703	1.714	1.703	1.724	272,481	1.7148	0.00%
1996-10-10	0	8.000	7.950	8.000	7.950	8.050	897,000	7,176,450	8.0005	1.703	1.692	1.703	1.692	1.714	4,214,057	1.7030	-0.12%
1996-10-09	0	8.250	8.250	8.300	8.250	8.250	36,000	297,000	8.2500	1.705	1.705	1.715	1.705	1.705	174,193	1.7050	0.61%
1996-10-08	0	8.200	8.150	8.250	8.200	8.250	384,000	3,152,100	8.2086	1.695	1.684	1.705	1.695	1.705	1,858,064	1.6964	-0.61%
1996-10-07	0	8.250	8.200	8.250	8.200	8.250	416,000	3,423,500	8.2296	1.705	1.695	1.705	1.695	1.705	2,012,902	1.7008	0.61%
1996-10-04	0	8.200	8.150	8.200	8.150	8.200	93,000	761,750	8.1909	1.695	1.684	1.695	1.684	1.695	450,000	1.6928	0.00%
1996-10-03	0	8.200	8.150	8.200	8.150	8.200	133,000	1,086,300	8.1677	1.695	1.684	1.695	1.684	1.695	643,548	1.6880	0.61%
1996-10-02	0	8.150	8.150	8.200	8.150	8.200	337,000	2,754,900	8.1748	1.684	1.684	1.695	1.684	1.695	1,630,644	1.6895	-0.61%
1996-10-01	0	8.200	8.200	8.250	8.200	8.250	316,500	2,599,525	8.2133	1.695	1.695	1.705	1.695	1.705	1,531,451	1.6974	0.00%
1996-09-30	0	8.200	8.150	8.200	8.200	8.200	285,000	2,337,000	8.2000	1.695	1.684	1.695	1.695	1.695	1,379,032	1.6947	0.61%
1996-09-27	0	8.150	8.150	8.200	8.150	8.300	199,000	1,630,900	8.1955	1.684	1.684	1.695	1.684	1.715	962,903	1.6937	-1.81%
1996-09-26	0	8.300	8.250	8.350	8.250	8.300	104,000	861,050	8.2793	1.715	1.705	1.726	1.705	1.715	503,226	1.7111	0.00%
1996-09-25	0	8.300	8.200	8.250	8.250	8.300	184,001	1,530,188	8.3162	1.715	1.695	1.705	1.705	1.715	890,327	1.7187	0.00%
1996-09-24	0	8.300	8.250	8.350	8.300	8.400	198,000	1,649,150	8.3290	1.715	1.705	1.726	1.715	1.736	958,064	1.7213	-0.60%
1996-09-23	0	8.350	8.350	8.450	8.200	8.450	328,000	2,750,900	8.3869	1.726	1.726	1.746	1.695	1.746	1,587,096	1.7333	1.21%
1996-09-20	0	8.250	8.200	8.250	8.150	8.250	117,800	960,220	8.1513	1.705	1.695	1.705	1.684	1.705	570,000	1.6846	1.85%
1996-09-19	0	8.100	8.100	8.150	8.100	8.150	110,000	896,350	8.1486	1.674	1.674	1.684	1.674	1.684	532,258	1.6841	-0.61%
1996-09-18	0	8.150	8.200	8.250	8.100	8.200	234,000	1,901,500	8.1261	1.684	1.695	1.705	1.674	1.695	1,132,258	1.6794	0.62%
1996-09-17	0	8.100	8.100	8.250	8.000	8.300	448,000	3,628,200	8.0987	1.674	1.674	1.705	1.653	1.715	2,167,741	1.6737	-0.61%
1996-09-16	0	8.150	8.150	8.200	7.600	8.200	755,000	6,007,050	7.9564	1.684	1.684	1.695	1.571	1.695	3,653,224	1.6443	11.64%
1996-09-13	0	7.300	7.200	7.300	-	-	0	0	-	1.509	1.488	1.509	-	-	0	-	0.00%
1996-09-12	0	7.300	7.250	7.300	7.300	7.300	125,000	912,500	7.3000	1.509	1.498	1.509	1.509	1.509	604,838	1.5087	0.00%
1996-09-11	0	7.300	7.250	7.350	7.300	7.300	12,000	87,600	7.3000	1.509	1.498	1.519	1.509	1.509	58,064	1.5087	0.69%
1996-09-10	0	7.250	7.200	7.300	7.200	7.250	26,720	192,668	7.2106	1.498	1.488	1.509	1.488	1.498	129,290	1.4902	1.40%
1996-09-09	0	7.150	7.150	7.300	-	-	0	0	-	1.478	1.478	1.509	-	-	0	-	0.70%
1996-09-06	0	7.100	7.100	7.300	7.100	7.200	105,000	750,800	7.1505	1.467	1.467	1.509	1.467	1.488	508,064	1.4778	-2.74%
1996-09-05	0	7.300	7.200	7.300	7.300	7.300	20,000	146,000	7.3000	1.509	1.488	1.509	1.509	1.509	96,774	1.5087	1.39%
1996-09-04	0	7.200	7.200	7.300	7.200	7.200	11,000	79,200	7.2000	1.488	1.488	1.509	1.488	1.488	53,226	1.4880	0.00%
1996-09-03	0	7.200	7.150	7.250	-	-	0	0	-	1.488	1.478	1.498	-	-	0	-	0.00%
1996-09-02	0	7.200	7.150	7.200	7.150	7.200	19,000	136,300	7.1737	1.488	1.478	1.488	1.478	1.488	91,935	1.4826	0.00%
1996-08-30	0	7.200	7.200	7.250	7.150	7.200	43,000	308,600	7.1767	1.488	1.488	1.498	1.478	1.488	208,064	1.4832	0.70%
1996-08-29	0	7.150	7.100	7.400	7.150	7.200	50,000	358,250	7.1650	1.478	1.467	1.529	1.478	1.488	241,935	1.4808	-0.69%
1996-08-28	0	7.200	7.200	7.300	7.200	7.250	80,600	581,200	7.2109	1.488	1.488	1.509	1.488	1.498	390,000	1.4903	-1.37%
1996-08-27	0	7.300	7.250	7.300	7.300	7.400	75,000	550,000	7.3333	1.509	1.498	1.509	1.509	1.529	362,903	1.5156	-1.35%
1996-08-23	0	7.400	7.300	7.400	7.400	7.400	3,000	22,200	7.4000	1.529	1.509	1.529	1.529	1.529	14,516	1.5293	0.00%
1996-08-22	0	7.400	7.300	7.400	-	-	0	0	-	1.529	1.509	1.529	-	-	0	-	0.00%
1996-08-21	0	7.400	7.250	7.450	7.250	7.400	926,000	6,763,300	7.3038	1.529	1.498	1.540	1.498	1.529	4,480,643	1.5094	1.37%
1996-08-20	0	7.300	7.200	7.300	7.300	7.300	60,000	438,000	7.3000	1.509	1.488	1.509	1.509	1.509	290,322	1.5087	0.00%
1996-08-19	0	7.300	7.300	7.350	7.250	7.300	26,000	189,550	7.2904	1.509	1.509	1.519	1.498	1.509	125,806	1.5067	0.00%
1996-08-16	0	7.300	7.300	7.350	7.250	7.350	90,000	657,550	7.3061	1.509	1.509	1.519	1.498	1.519	435,484	1.5099	1.39%
1996-08-15	0	7.200	7.150	7.250	7.150	7.200	90,000	644,750	7.1639	1.488	1.478	1.498	1.478	1.488	435,484	1.4805	0.70%
1996-08-14	0	7.150	7.150	7.250	-	-	0	0	-	1.478	1.478	1.498	-	-	0	-	0.70%
1996-08-13	0	7.100	7.100	7.150	7.100	7.150	137,000	975,200	7.1182	1.467	1.467	1.478	1.467	1.478	662,903	1.4711	-0.70%
1996-08-12	0	7.150	7.100	7.250	7.100	7.200	192,000	1,370,700	7.1391	1.478	1.467	1.498	1.467	1.488	929,032	1.4754	0.70%
1996-08-09	0	7.100	7.100	7.150	7.100	7.100	193,000	1,370,300	7.1000	1.467	1.467	1.478	1.467	1.467	933,871	1.4673	0.00%
1996-08-08	0	7.100	7.050	7.100	7.100	7.150	252,000	1,790,200	7.1040	1.467	1.457	1.467	1.467	1.478	1,219,354	1.4682	-0.70%
1996-08-07	0	7.150	7.150	7.250	7.150	7.200	313,000	2,238,600	7.1521	1.478	1.478	1.498	1.478	1.488	1,514,515	1.4781	0.00%
1996-08-06	0	7.150	7.100	7.150	7.100	7.150	322,000	2,301,800	7.1484	1.478	1.467	1.478	1.467	1.478	1,558,064	1.4773	0.00%
1996-08-05	0	7.150	7.100	7.150	7.150	7.200	195,000	1,395,000	7.1538	1.478	1.467	1.478	1.478	1.488	943,548	1.4785	0.00%
1996-08-02	0	7.150	7.100	7.200	7.150	7.200	412,000	2,947,600	7.1544	1.478	1.467	1.488	1.478	1.488	1,993,547	1.4786	0.70%
1996-08-01	0	7.100	7.100	7.150	7.100	7.150	190,000	1,355,400	7.1337	1.467	1.467	1.478	1.467	1.478	919,354	1.4743	-0.70%
1996-07-31	0	7.150	7.150	7.200	7.100	7.150	112,000	800,200	7.1446	1.478	1.478	1.488	1.467	1.478	541,935	1.4766	0.00%
1996-07-30	0	7.150	7.150	7.200	7.150	7.200	141,000	1,008,300	7.1511	1.478	1.478	1.488	1.478	1.488	682,258	1.4779	-0.69%
1996-07-29	0	7.200	7.150	7.200	7.200	7.200	181,000	1,303,200	7.2000	1.488	1.478	1.488	1.488	1.488	875,806	1.4880	0.00%
1996-07-26	0	7.200	7.200	7.300	7.200	7.250	198,000	1,426,000	7.2020	1.488	1.488	1.509	1.488	1.498	958,064	1.4884	-0.69%
1996-07-25	0	7.250	7.200	7.250	7.150	7.350	129,000	934,400	7.2434	1.498	1.488	1.498	1.478	1.519	624,193	1.4970	-1.36%
1996-07-24	0	7.350	7.350	7.400	7.250	7.400	275,000	2,008,500	7.3036	1.519	1.519	1.529	1.498	1.529	1,330,645	1.5094	-1.34%
1996-07-23	0	7.450	7.450	7.500	7.450	7.450	50,000	372,500	7.4500	1.540	1.540	1.550	1.540	1.540	241,935	1.5397	-0.67%
1996-07-22	0	7.500	7.500	7.550	7.450	7.450	4,000	29,800	7.4500	1.550	1.550	1.560	1.540	1.540	19,355	1.5397	0.67%
1996-07-19	0	7.450	7.450	7.500	7.450	7.500	40,000	299,000	7.4750	1.540	1.540	1.550	1.540	1.550	193,548	1.5448	0.68%
1996-07-18	0	7.400	7.400	7.500	7.400	7.500	52,000	387,500	7.4519	1.529	1.529	1.550	1.529	1.550	251,613	1.5401	-0.67%
1996-07-17	0	7.450	7.400	7.500	7.450	7.500	86,000	644,250	7.4913	1.540	1.529	1.550	1.540	1.550	416,129	1.5482	0.68%
1996-07-16	0	7.400	7.400	7.500	7.400	7.450	150,000	1,110,050	7.4003	1.529	1.529	1.550	1.529	1.540	725,806	1.5294	-1.99%
1996-07-15	0	7.550	7.450	7.550	7.350	7.550	64,000	479,950	7.4992	1.560	1.540	1.560	1.519	1.560	309,677	1.5498	2.03%
1996-07-12	0	7.400	7.400	7.550	7.400	7.450	41,949	313,438	7.4719	1.529	1.529	1.560	1.529	1.540	202,979	1.5442	-1.33%
1996-07-11	0	7.500	7.500	7.550	7.500	7.600	71,500	539,750	7.5490	1.550	1.550	1.560	1.550	1.571	345,968	1.5601	0.00%
1996-07-10	0	7.500	7.450	7.500	7.450	7.550	48,000	358,350	7.4656	1.550	1.540	1.550	1.540	1.560	232,258	1.5429	1.35%
1996-07-09	0	7.400	7.400	7.450	7.300	7.400	55,000	404,750	7.3591	1.529	1.529	1.540	1.509	1.529	266,129	1.5209	0.68%
1996-07-08	0	7.350	7.300	7.450	7.300	7.450	6,000	43,950	7.3250	1.519	1.509	1.540	1.509	1.540	29,032	1.5138	-0.68%
1996-07-05	0	7.400	7.350	7.400	7.350	7.400	55,000	406,950	7.3991	1.529	1.519	1.529	1.519	1.529	266,129	1.5291	-0.67%
1996-07-04	0	7.450	7.450	7.500	7.350	7.450	48,120	355,082	7.3791	1.540	1.540	1.550	1.519	1.540	232,839	1.5250	1.36%
1996-07-03	0	7.350	7.350	7.450	7.300	7.500	46,000	341,650	7.4272	1.519	1.519	1.540	1.509	1.550	222,581	1.5349	-2.00%
1996-07-02	0	7.500	7.500	7.550	7.450	7.550	60,000	448,950	7.4825	1.550	1.550	1.560	1.540	1.560	290,322	1.5464	0.67%
1996-07-01	0	7.450	7.350	7.600	7.450	7.450	901,000	6,712,450	7.4500	1.540	1.519	1.571	1.540	1.540	4,359,675	1.5397	0.68%
1996-06-28	0	7.400	7.400	7.450	7.400	7.450	5,000	37,150	7.4300	1.529	1.529	1.540	1.529	1.540	24,194	1.5355	0.68%
1996-06-27	0	7.350	7.300	7.400	7.300	7.450	131,000	965,000	7.3664	1.519	1.509	1.529	1.509	1.540	633,871	1.5224	-1.34%
1996-06-26	0	7.450	7.450	7.600	7.450	7.500	32,000	239,700	7.4906	1.540	1.540	1.571	1.540	1.550	154,839	1.5481	-0.67%
1996-06-25	0	7.500	7.450	7.500	7.450	7.500	28,200	210,340	7.4589	1.550	1.540	1.550	1.540	1.550	136,452	1.5415	2.04%
1996-06-24	0	7.350	7.400	7.450	7.300	7.350	13,000	95,000	7.3077	1.519	1.529	1.540	1.509	1.519	62,903	1.5103	0.00%
1996-06-21	0	7.350	7.300	7.500	7.300	7.400	137,000	1,007,850	7.3566	1.519	1.509	1.550	1.509	1.529	662,903	1.5204	-0.68%
1996-06-19	0	7.400	7.400	7.600	7.400	7.600	259,000	1,955,850	7.5515	1.529	1.529	1.571	1.529	1.571	1,253,225	1.5607	-2.63%
1996-06-18	0	7.600	7.550	7.650	7.600	7.800	41,000	315,600	7.6976	1.571	1.560	1.581	1.571	1.612	198,387	1.5908	0.00%
1996-06-14	0	7.600	7.550	7.600	7.500	7.600	39,000	293,750	7.5321	1.571	1.560	1.571	1.550	1.571	188,710	1.5566	0.00%
1996-06-13	0	7.600	7.550	7.600	7.600	7.600	20,000	152,000	7.6000	1.571	1.560	1.571	1.571	1.571	96,774	1.5707	-1.30%
1996-06-12	0	7.700	7.650	7.750	-	-	0	0	-	1.591	1.581	1.602	-	-	0	-	0.00%
1996-06-11	0	7.700	7.650	7.750	7.700	7.750	35,000	270,750	7.7357	1.591	1.581	1.602	1.591	1.602	169,355	1.5987	-1.91%
1996-06-10	0	7.850	7.800	7.850	7.750	7.850	114,000	889,300	7.8009	1.622	1.612	1.622	1.602	1.622	551,613	1.6122	1.29%
1996-06-07	0	7.750	7.800	7.850	7.700	7.700	3,000	23,100	7.7000	1.602	1.612	1.622	1.591	1.591	14,516	1.5913	0.65%
1996-06-06	0	7.700	7.700	7.800	7.700	7.750	12,400	95,780	7.7242	1.591	1.591	1.612	1.591	1.602	60,000	1.5963	-1.28%
1996-06-05	0	7.800	7.700	7.800	-	-	0	0	-	1.612	1.591	1.612	-	-	0	-	0.00%
1996-06-04	0	7.800	7.700	7.800	7.800	7.850	21,000	163,950	7.8071	1.612	1.591	1.612	1.612	1.622	101,613	1.6135	-1.89%
1996-06-03	0	7.950	7.850	7.950	-	-	50,000	390,000	7.8000	1.643	1.622	1.643	-	-	241,935	1.6120	0.00%
1996-05-31	0	7.950	7.950	8.000	7.800	7.900	15,000	118,000	7.8667	1.643	1.643	1.653	1.612	1.633	72,581	1.6258	1.27%
1996-05-30	0	7.850	7.850	7.900	7.850	7.850	13,000	102,050	7.8500	1.622	1.622	1.633	1.622	1.622	62,903	1.6223	-0.00%
1996-05-29	0	8.250	8.200	8.250	8.250	8.250	24,000	198,000	8.2500	1.622	1.613	1.622	1.622	1.622	122,046	1.6223	0.61%
1996-05-28	0	8.200	8.150	8.250	8.200	8.250	23,000	189,000	8.2174	1.613	1.603	1.622	1.613	1.622	116,961	1.6159	-0.61%
1996-05-27	0	8.250	8.150	8.250	8.250	8.250	3,000	24,750	8.2500	1.622	1.603	1.622	1.622	1.622	15,256	1.6223	0.61%
1996-05-24	0	8.200	8.200	8.250	8.200	8.200	24,000	196,800	8.2000	1.613	1.613	1.622	1.613	1.613	122,046	1.6125	0.00%
1996-05-23	0	8.200	8.150	8.250	8.200	8.200	65,000	533,000	8.2000	1.613	1.603	1.622	1.613	1.613	330,542	1.6125	0.00%
1996-05-22	0	8.200	8.150	8.200	8.200	8.200	45,000	369,000	8.2000	1.613	1.603	1.613	1.613	1.613	228,837	1.6125	0.00%
1996-05-21	0	8.200	8.150	8.250	8.150	8.200	84,000	688,600	8.1976	1.613	1.603	1.622	1.603	1.613	427,162	1.6120	0.00%
1996-05-20	0	8.200	8.100	8.200	8.200	8.300	45,000	370,800	8.2400	1.613	1.593	1.613	1.613	1.632	228,837	1.6204	0.00%
1996-05-17	0	8.200	8.150	8.300	8.150	8.250	114,000	936,150	8.2118	1.613	1.603	1.632	1.603	1.622	579,720	1.6148	1.23%
1996-05-16	0	8.100	8.050	8.150	8.100	8.100	31,000	251,100	8.1000	1.593	1.583	1.603	1.593	1.593	157,643	1.5928	0.00%
1996-05-15	0	8.100	8.050	8.100	8.100	8.100	54,000	437,400	8.1000	1.593	1.583	1.593	1.593	1.593	274,604	1.5928	0.00%
1996-05-14	0	8.100	8.050	8.150	8.100	8.100	65,000	526,500	8.1000	1.593	1.583	1.603	1.593	1.593	330,542	1.5928	0.62%
1996-05-13	0	8.050	8.050	8.100	8.000	8.050	43,000	346,100	8.0488	1.583	1.583	1.593	1.573	1.583	218,666	1.5828	1.26%
1996-05-10	0	7.950	7.950	8.050	7.950	8.050	11,000	88,100	8.0091	1.563	1.563	1.583	1.563	1.583	55,938	1.5750	0.00%
1996-05-09	0	7.950	7.950	8.050	7.950	8.000	53,000	423,750	7.9953	1.563	1.563	1.583	1.563	1.573	269,519	1.5722	-0.63%
1996-05-08	0	8.000	7.950	8.100	7.950	8.000	56,000	445,250	7.9509	1.573	1.563	1.593	1.563	1.573	284,775	1.5635	0.63%
1996-05-07	0	7.950	7.900	8.050	7.650	8.050	201,000	1,582,450	7.8729	1.563	1.554	1.583	1.504	1.583	1,022,138	1.5482	0.00%
1996-05-06	0	7.950	7.950	8.000	7.950	8.000	102,000	815,900	7.9990	1.563	1.563	1.573	1.563	1.573	518,697	1.5730	-0.63%
1996-05-03	0	8.000	8.000	8.100	7.900	8.050	82,000	657,400	8.0171	1.573	1.573	1.593	1.554	1.583	416,992	1.5765	-0.62%
1996-05-02	0	8.050	8.050	8.150	8.050	8.100	117,000	946,000	8.0855	1.583	1.583	1.603	1.583	1.593	594,976	1.5900	0.00%
1996-05-01	0	8.050	-	8.000	8.050	8.250	210,000	1,709,350	8.1398	1.583	-	1.573	1.583	1.622	1,067,906	1.6007	-0.62%
1996-04-30	0	8.100	8.100	8.150	8.100	8.100	183,500	1,486,200	8.0992	1.593	1.593	1.603	1.593	1.593	933,146	1.5927	-0.61%
1996-04-29	0	8.150	8.150	8.200	8.150	8.200	102,200	834,870	8.1690	1.603	1.603	1.613	1.603	1.613	519,714	1.6064	0.00%
1996-04-26	0	8.150	8.100	8.150	8.150	8.200	128,000	1,047,550	8.1840	1.603	1.593	1.603	1.603	1.613	650,914	1.6094	-1.21%
1996-04-25	0	8.250	8.200	8.250	8.250	8.300	39,000	322,250	8.2628	1.622	1.613	1.622	1.622	1.632	198,325	1.6249	-1.79%
1996-04-24	0	8.400	8.300	8.400	8.350	8.400	29,000	243,450	8.3948	1.652	1.632	1.652	1.642	1.652	147,473	1.6508	1.82%
1996-04-23	0	8.250	8.250	8.400	-	-	0	0	-	1.622	1.622	1.652	-	-	0	-	0.00%
1996-04-22	0	8.250	8.200	8.400	8.250	8.400	140,000	1,162,000	8.3000	1.622	1.613	1.652	1.622	1.652	711,937	1.6322	-1.79%
1996-04-19	0	8.400	8.400	8.450	8.400	8.400	39,000	327,600	8.4000	1.652	1.652	1.662	1.652	1.652	198,325	1.6518	0.00%
1996-04-18	0	8.400	8.350	8.400	8.300	8.450	10,000	83,650	8.3650	1.652	1.642	1.652	1.632	1.662	50,853	1.6449	1.20%
1996-04-17	0	8.300	8.300	8.400	8.200	8.400	53,800	449,230	8.3500	1.632	1.632	1.652	1.613	1.652	273,587	1.6420	1.22%
1996-04-16	0	8.200	8.150	8.300	8.200	8.350	54,000	446,750	8.2731	1.613	1.603	1.632	1.613	1.642	274,604	1.6269	-1.20%
1996-04-15	0	8.300	8.300	8.500	8.300	8.350	56,000	465,000	8.3036	1.632	1.632	1.671	1.632	1.642	284,775	1.6329	0.00%
1996-04-12	0	8.300	8.300	8.350	8.300	8.300	64,000	531,200	8.3000	1.632	1.632	1.642	1.632	1.632	325,457	1.6322	-0.60%
1996-04-11	0	8.350	8.350	8.400	8.350	8.400	23,000	192,200	8.3565	1.642	1.642	1.652	1.642	1.652	116,961	1.6433	-1.18%
1996-04-10	0	8.450	8.450	8.500	8.450	8.500	55,000	466,950	8.4900	1.662	1.662	1.671	1.662	1.671	279,690	1.6695	0.00%
1996-04-09	0	8.450	8.450	8.600	8.400	8.500	74,000	624,800	8.4432	1.662	1.662	1.691	1.652	1.671	376,310	1.6603	0.60%
1996-04-03	0	8.400	8.400	8.450	8.350	8.450	149,000	1,252,100	8.4034	1.652	1.652	1.662	1.642	1.662	757,705	1.6525	0.00%
1996-04-02	0	8.400	8.350	8.450	8.350	8.450	79,500	667,625	8.3978	1.652	1.642	1.662	1.642	1.662	404,279	1.6514	0.60%
1996-04-01	0	8.350	8.350	8.400	8.350	8.400	126,000	1,057,300	8.3913	1.642	1.642	1.652	1.642	1.652	640,743	1.6501	0.00%
1996-03-29	0	8.350	8.300	8.500	8.350	8.400	22,000	183,800	8.3545	1.642	1.632	1.671	1.642	1.652	111,876	1.6429	0.00%
1996-03-28	0	8.350	8.350	8.400	8.350	8.350	11,000	91,850	8.3500	1.642	1.642	1.652	1.642	1.642	55,938	1.6420	0.60%
1996-03-27	0	8.300	8.300	8.400	8.300	8.350	110,000	913,200	8.3018	1.632	1.632	1.652	1.632	1.642	559,379	1.6325	-1.19%
1996-03-26	0	8.400	8.350	8.450	8.400	8.500	82,000	692,850	8.4494	1.652	1.642	1.662	1.652	1.671	416,992	1.6615	-0.59%
1996-03-25	0	8.450	8.450	8.500	8.350	8.600	133,400	1,121,790	8.4092	1.662	1.662	1.671	1.642	1.691	678,374	1.6536	-0.59%
1996-03-22	0	8.500	8.450	8.500	8.400	8.500	192,500	1,625,100	8.4421	1.671	1.662	1.671	1.652	1.671	978,914	1.6601	1.80%
1996-03-21	0	8.350	8.300	8.400	8.300	8.400	108,000	901,500	8.3472	1.642	1.632	1.652	1.632	1.652	549,209	1.6415	-0.60%
1996-03-20	0	8.400	8.200	8.450	8.200	8.400	8,000	66,500	8.3125	1.652	1.613	1.662	1.613	1.652	40,682	1.6346	1.82%
1996-03-19	0	8.250	8.200	8.250	8.200	8.250	51,000	420,200	8.2392	1.622	1.613	1.622	1.613	1.622	259,349	1.6202	0.61%
1996-03-18	0	8.200	8.100	8.200	8.050	8.200	41,000	332,100	8.1000	1.613	1.593	1.613	1.583	1.613	208,496	1.5928	1.86%
1996-03-15	0	8.050	8.050	8.100	8.050	8.200	20,000	161,400	8.0700	1.583	1.583	1.593	1.583	1.613	101,705	1.5869	2.55%
1996-03-14	0	7.850	7.850	8.000	7.700	7.900	72,000	563,050	7.8201	1.544	1.544	1.573	1.514	1.554	366,139	1.5378	0.64%
1996-03-13	0	7.800	7.750	7.850	7.800	7.950	152,000	1,187,100	7.8099	1.534	1.524	1.544	1.534	1.563	772,960	1.5358	-1.89%
1996-03-12	0	7.950	7.900	7.950	7.850	8.000	163,000	1,295,000	7.9448	1.563	1.554	1.563	1.544	1.573	828,898	1.5623	1.27%
1996-03-11	0	7.850	7.800	7.850	7.800	8.100	179,000	1,407,500	7.8631	1.544	1.534	1.544	1.534	1.593	910,263	1.5463	-7.10%
1996-03-08	0	8.450	8.400	8.450	8.400	8.450	61,000	514,900	8.4410	1.662	1.652	1.662	1.652	1.662	310,201	1.6599	1.20%
1996-03-07	0	8.350	8.300	8.350	8.350	8.450	138,000	1,161,200	8.4145	1.642	1.632	1.642	1.642	1.662	701,767	1.6547	-2.34%
1996-03-06	0	8.550	8.450	8.550	8.400	8.550	69,000	581,750	8.4312	1.681	1.662	1.681	1.652	1.681	350,883	1.6580	0.00%
1996-03-05	0	8.550	8.500	8.600	8.250	8.600	129,000	1,094,950	8.4880	1.681	1.671	1.691	1.622	1.691	655,999	1.6691	4.27%
1996-03-04	0	8.200	8.200	8.300	8.200	8.400	93,000	770,150	8.2812	1.613	1.613	1.632	1.613	1.652	472,930	1.6285	0.00%
1996-03-01	0	8.200	8.200	8.300	8.200	8.250	263,000	2,160,250	8.2139	1.613	1.613	1.632	1.613	1.622	1,337,425	1.6152	0.61%
1996-02-29	0	8.150	8.150	8.250	8.150	8.250	32,000	263,250	8.2266	1.603	1.603	1.622	1.603	1.622	162,729	1.6177	-1.81%
1996-02-28	0	8.300	8.250	8.350	8.250	8.300	57,000	472,550	8.2904	1.632	1.622	1.642	1.622	1.632	289,860	1.6303	0.61%
1996-02-27	0	8.250	8.200	8.250	8.150	8.250	108,799	889,012	8.1711	1.622	1.613	1.622	1.603	1.622	553,272	1.6068	1.23%
1996-02-26	0	8.150	8.100	8.200	8.150	8.250	145,000	1,184,300	8.1676	1.603	1.593	1.613	1.603	1.622	737,364	1.6061	-0.61%
1996-02-23	0	8.200	8.200	8.300	8.150	8.200	33,000	269,850	8.1773	1.613	1.613	1.632	1.603	1.613	167,814	1.6080	0.61%
1996-02-22	0	8.150	8.150	8.250	8.150	8.200	153,000	1,251,950	8.1827	1.603	1.603	1.622	1.603	1.613	778,046	1.6091	-0.61%
1996-02-16	0	8.200	8.200	8.300	8.200	8.250	130,000	1,068,500	8.2192	1.613	1.613	1.632	1.613	1.622	661,085	1.6163	-0.61%
1996-02-15	0	8.250	8.250	8.350	8.250	8.300	45,000	371,850	8.2633	1.622	1.622	1.642	1.622	1.632	228,837	1.6250	-1.20%
1996-02-14	0	8.350	8.300	8.350	8.350	8.350	9,000	75,150	8.3500	1.642	1.632	1.642	1.642	1.642	45,767	1.6420	-1.18%
1996-02-13	0	8.450	8.250	8.450	8.250	8.450	101,000	837,500	8.2921	1.662	1.622	1.662	1.622	1.662	513,612	1.6306	3.68%
1996-02-12	0	8.150	8.150	8.200	8.150	8.150	54,000	440,100	8.1500	1.603	1.603	1.613	1.603	1.603	274,604	1.6027	-0.61%
1996-02-09	0	8.200	8.200	8.250	8.150	8.250	60,000	493,650	8.2275	1.613	1.613	1.622	1.603	1.622	305,116	1.6179	0.61%
1996-02-08	0	8.150	8.150	8.200	8.150	8.200	68,000	557,350	8.1963	1.603	1.603	1.613	1.603	1.613	345,798	1.6118	-1.81%
1996-02-07	0	8.300	8.250	8.350	8.300	8.350	31,000	257,400	8.3032	1.632	1.622	1.642	1.632	1.642	157,643	1.6328	0.00%
1996-02-06	0	8.300	8.250	8.300	8.300	8.400	41,000	341,050	8.3183	1.632	1.622	1.632	1.632	1.652	208,496	1.6358	-1.78%
1996-02-05	0	8.450	8.450	8.500	8.200	8.500	319,000	2,669,300	8.3677	1.662	1.662	1.671	1.613	1.671	1,622,200	1.6455	3.05%
1996-02-02	0	8.200	8.150	8.200	8.200	8.300	184,000	1,513,150	8.2236	1.613	1.603	1.613	1.613	1.632	935,689	1.6172	-0.61%
1996-02-01	0	8.250	8.250	8.300	8.150	8.250	598,700	4,895,080	8.1762	1.622	1.622	1.632	1.603	1.622	3,044,549	1.6078	0.00%
1996-01-31	0	8.250	8.250	8.300	8.250	8.300	103,800	857,360	8.2597	1.622	1.622	1.632	1.622	1.632	527,851	1.6242	-0.60%
1996-01-30	0	8.300	8.250	8.300	8.300	8.300	56,000	464,800	8.3000	1.632	1.622	1.632	1.632	1.632	284,775	1.6322	0.00%
1996-01-29	0	8.300	8.200	8.300	8.150	8.300	120,500	995,600	8.2622	1.632	1.613	1.632	1.603	1.632	612,775	1.6247	1.22%
1996-01-26	0	8.200	8.150	8.200	8.150	8.200	133,000	1,084,450	8.1538	1.613	1.603	1.613	1.603	1.613	676,340	1.6034	0.61%
1996-01-25	0	8.150	8.100	8.150	8.100	8.200	139,800	1,136,810	8.1317	1.603	1.593	1.603	1.593	1.613	710,920	1.5991	0.00%
1996-01-24	0	8.150	8.100	8.150	8.100	8.200	113,000	920,250	8.1438	1.603	1.593	1.603	1.593	1.613	574,635	1.6015	0.62%
1996-01-23	0	8.100	8.100	8.200	8.050	8.100	164,000	1,320,750	8.0534	1.593	1.593	1.613	1.583	1.593	833,984	1.5837	0.62%
1996-01-22	0	8.050	8.050	8.100	7.950	8.100	148,000	1,192,800	8.0595	1.583	1.583	1.593	1.563	1.593	752,619	1.5849	0.63%
1996-01-19	0	8.000	7.900	8.000	7.900	8.000	151,160	1,201,916	7.9513	1.573	1.554	1.573	1.554	1.573	768,689	1.5636	1.27%
1996-01-18	0	7.900	7.850	7.900	7.800	7.900	94,000	738,400	7.8553	1.554	1.544	1.554	1.534	1.554	478,015	1.5447	0.00%
1996-01-17	0	7.900	7.900	8.000	7.800	8.200	157,000	1,252,750	7.9793	1.554	1.554	1.573	1.534	1.613	798,387	1.5691	-1.25%
1996-01-16	0	8.000	7.950	8.000	7.700	8.100	304,000	2,380,200	7.8296	1.573	1.563	1.573	1.514	1.593	1,545,921	1.5397	4.58%
1996-01-15	0	7.650	7.650	7.700	7.600	7.650	75,000	572,250	7.6300	1.504	1.504	1.514	1.495	1.504	381,395	1.5004	0.66%
1996-01-12	0	7.600	7.600	7.700	7.600	7.700	31,000	237,850	7.6726	1.495	1.495	1.514	1.495	1.514	157,643	1.5088	-2.56%
1996-01-11	0	7.800	7.600	7.800	7.550	7.800	79,800	608,680	7.6276	1.534	1.495	1.534	1.485	1.534	405,804	1.4999	2.63%
1996-01-10	0	7.600	7.550	7.650	7.500	7.600	34,000	256,850	7.5544	1.495	1.485	1.504	1.475	1.495	172,899	1.4855	0.00%
1996-01-09	0	7.600	7.550	7.600	7.550	7.600	30,000	226,750	7.5583	1.495	1.485	1.495	1.485	1.495	152,558	1.4863	0.66%
1996-01-08	0	7.550	7.550	7.650	7.550	7.650	175,000	1,330,100	7.6006	1.485	1.485	1.504	1.485	1.504	889,922	1.4946	-1.31%
1996-01-05	0	7.650	7.600	7.700	7.600	7.650	30,000	228,500	7.6167	1.504	1.495	1.514	1.495	1.504	152,558	1.4978	0.66%
1996-01-04	0	7.600	7.550	7.650	7.600	7.650	37,000	281,400	7.6054	1.495	1.485	1.504	1.495	1.504	188,155	1.4956	-1.30%
1996-01-03	0	7.700	7.550	7.700	7.550	7.700	137,000	1,038,150	7.5777	1.514	1.485	1.514	1.485	1.514	696,681	1.4901	2.67%
1996-01-02	0	7.500	7.450	7.550	7.450	7.500	100,000	747,000	7.4700	1.475	1.465	1.485	1.465	1.475	508,527	1.4689	0.67%
1995-12-29	0	7.450	7.450	7.600	-	-	0	0	-	1.465	1.465	1.495	-	-	0	-	0.68%
1995-12-28	0	7.400	7.350	7.450	7.400	7.550	108,000	805,000	7.4537	1.455	1.445	1.465	1.455	1.485	549,209	1.4657	-1.33%
1995-12-27	0	7.500	7.500	7.600	7.500	7.500	2,000	15,000	7.5000	1.475	1.475	1.495	1.475	1.475	10,171	1.4748	-0.66%
1995-12-22	0	7.550	7.500	7.650	7.550	7.550	10,000	75,500	7.5500	1.485	1.475	1.504	1.485	1.485	50,853	1.4847	-1.95%
1995-12-21	0	7.700	7.450	7.700	-	-	0	0	-	1.514	1.465	1.514	-	-	0	-	0.00%
1995-12-20	0	7.700	-	7.700	7.700	7.700	43,500	332,250	7.6379	1.514	-	1.514	1.514	1.514	221,209	1.5020	1.32%
1995-12-19	0	7.600	7.450	-	7.450	7.600	24,000	181,250	7.5521	1.495	1.465	-	1.465	1.495	122,046	1.4851	2.01%
1995-12-18	0	7.450	7.450	7.600	7.450	7.450	35,000	260,750	7.4500	1.465	1.465	1.495	1.465	1.465	177,984	1.4650	-0.67%
1995-12-15	0	7.500	7.500	7.550	7.500	7.500	35,000	262,500	7.5000	1.475	1.475	1.485	1.475	1.475	177,984	1.4748	-0.66%
1995-12-14	0	7.550	7.500	7.550	-	-	0	0	-	1.485	1.475	1.485	-	-	0	-	0.00%
1995-12-13	0	7.550	7.500	7.600	7.550	7.550	41,000	309,550	7.5500	1.485	1.475	1.495	1.485	1.485	208,496	1.4847	-0.66%
1995-12-12	0	7.600	7.550	7.600	7.550	7.600	27,000	203,950	7.5537	1.495	1.485	1.495	1.485	1.495	137,302	1.4854	0.66%
1995-12-11	0	7.550	7.550	7.600	7.550	7.550	20,000	151,000	7.5500	1.485	1.485	1.495	1.485	1.485	101,705	1.4847	-0.66%
1995-12-08	0	7.600	7.500	7.600	7.600	7.600	60,000	456,000	7.6000	1.495	1.475	1.495	1.495	1.495	305,116	1.4945	0.66%
1995-12-07	0	7.550	7.500	7.600	7.500	7.550	27,000	203,500	7.5370	1.485	1.475	1.495	1.475	1.485	137,302	1.4821	0.00%
1995-12-06	0	7.550	7.500	7.600	7.550	7.550	17,000	128,350	7.5500	1.485	1.475	1.495	1.485	1.485	86,450	1.4847	0.00%
1995-12-05	0	7.550	7.550	7.650	7.550	7.550	20,000	151,000	7.5500	1.485	1.485	1.504	1.485	1.485	101,705	1.4847	0.00%
1995-12-04	0	7.550	7.400	7.550	7.550	7.550	10,000	75,500	7.5500	1.485	1.455	1.485	1.485	1.485	50,853	1.4847	-1.95%
1995-12-01	0	7.700	7.500	7.700	-	-	0	0	-	1.514	1.475	1.514	-	-	0	-	0.00%
1995-11-30	0	7.700	7.550	7.700	7.450	7.700	51,400	385,580	7.5016	1.514	1.485	1.514	1.465	1.514	261,383	1.4752	3.36%
1995-11-29	0	7.450	7.450	7.500	7.400	7.450	25,000	185,750	7.4300	1.465	1.465	1.475	1.455	1.465	127,132	1.4611	1.36%
1995-11-28	0	7.350	7.350	7.400	7.250	7.350	200,000	1,465,500	7.3275	1.445	1.445	1.455	1.426	1.445	1,017,053	1.4409	1.38%
1995-11-27	0	7.250	7.200	7.250	7.250	7.300	91,000	659,900	7.2516	1.426	1.416	1.426	1.426	1.436	462,759	1.4260	-0.68%
1995-11-24	0	7.300	7.250	7.300	7.300	7.300	70,000	511,000	7.3000	1.436	1.426	1.436	1.436	1.436	355,969	1.4355	0.00%
1995-11-23	0	7.300	7.300	7.350	7.300	7.350	115,000	840,000	7.3043	1.436	1.436	1.445	1.436	1.445	584,806	1.4364	0.69%
1995-11-22	0	7.250	7.250	7.300	7.250	7.350	45,000	327,950	7.2878	1.426	1.426	1.436	1.426	1.445	228,837	1.4331	-0.68%
1995-11-21	0	7.300	7.250	7.300	7.300	7.400	182,000	1,329,600	7.3055	1.436	1.426	1.436	1.436	1.455	925,518	1.4366	-2.01%
1995-11-20	0	7.450	7.350	7.450	7.450	7.450	5,000	37,250	7.4500	1.465	1.445	1.465	1.465	1.465	25,426	1.4650	0.68%
1995-11-17	0	7.400	7.350	7.400	7.400	7.400	47,000	347,800	7.4000	1.455	1.445	1.455	1.455	1.455	239,007	1.4552	0.00%
1995-11-16	0	7.400	7.400	7.450	7.400	7.400	54,000	399,600	7.4000	1.455	1.455	1.465	1.455	1.455	274,604	1.4552	-1.33%
1995-11-15	0	7.500	7.500	7.550	7.500	7.550	200,000	1,506,750	7.5338	1.475	1.475	1.485	1.475	1.485	1,017,053	1.4815	-0.66%
1995-11-14	0	7.550	7.550	7.600	7.550	7.550	63,000	475,650	7.5500	1.485	1.485	1.495	1.485	1.485	320,372	1.4847	0.00%
1995-11-13	0	7.550	7.550	7.600	7.550	7.650	15,000	114,050	7.6033	1.485	1.485	1.495	1.485	1.504	76,279	1.4952	-0.66%
1995-11-10	0	7.600	7.600	7.650	7.600	7.650	38,000	290,550	7.6461	1.495	1.495	1.504	1.495	1.504	193,240	1.5036	-0.65%
1995-11-09	0	7.650	7.600	7.650	7.650	7.700	26,000	199,400	7.6692	1.504	1.495	1.504	1.504	1.514	132,217	1.5081	-0.65%
1995-11-08	0	7.700	7.650	7.700	7.650	7.700	14,000	107,600	7.6857	1.514	1.504	1.514	1.504	1.514	71,194	1.5114	-1.28%
1995-11-07	0	7.800	7.750	7.800	7.800	7.800	29,000	226,200	7.8000	1.534	1.524	1.534	1.534	1.534	147,473	1.5338	0.00%
1995-11-06	0	7.800	7.700	7.850	7.700	7.850	323,000	2,460,100	7.6164	1.534	1.514	1.544	1.514	1.544	1,642,541	1.4977	-0.64%
1995-11-03	0	7.850	7.800	7.850	7.850	7.850	10,000	78,500	7.8500	1.544	1.534	1.544	1.544	1.544	50,853	1.5437	-0.63%
1995-11-02	0	7.900	7.800	7.900	7.800	7.900	35,000	275,900	7.8829	1.554	1.534	1.554	1.534	1.554	177,984	1.5501	0.00%
1995-10-31	0	7.900	-	7.950	7.750	7.950	104,000	808,850	7.7774	1.554	-	1.563	1.524	1.563	528,868	1.5294	1.94%
1995-10-30	0	7.750	7.750	7.800	7.750	7.800	62,000	481,100	7.7597	1.524	1.524	1.534	1.524	1.534	315,286	1.5259	0.00%
1995-10-27	0	7.750	7.750	7.800	7.750	7.750	53,000	410,750	7.7500	1.524	1.524	1.534	1.524	1.524	269,519	1.5240	-0.64%
1995-10-26	0	7.800	7.800	7.850	7.800	7.800	80,000	624,000	7.8000	1.534	1.534	1.544	1.534	1.534	406,821	1.5338	0.00%
1995-10-25	0	7.800	7.800	7.850	7.800	7.850	77,000	603,050	7.8318	1.534	1.534	1.544	1.534	1.544	391,565	1.5401	0.00%
1995-10-24	0	7.800	7.800	7.850	7.750	7.800	73,000	568,900	7.7932	1.534	1.534	1.544	1.524	1.534	371,224	1.5325	0.00%
1995-10-23	0	7.800	7.750	7.800	7.800	7.800	218,000	1,700,400	7.8000	1.534	1.524	1.534	1.534	1.534	1,108,588	1.5338	0.00%
1995-10-20	0	7.800	7.750	7.800	7.750	7.800	94,175	734,263	7.7968	1.534	1.524	1.534	1.524	1.534	478,905	1.5332	0.00%
1995-10-19	0	7.800	7.800	7.850	7.800	7.800	91,000	709,800	7.8000	1.534	1.534	1.544	1.534	1.534	462,759	1.5338	0.00%
1995-10-18	0	7.800	7.750	7.850	7.700	7.800	125,000	974,350	7.7948	1.534	1.524	1.544	1.514	1.534	635,658	1.5328	1.30%
1995-10-17	0	7.700	7.700	7.750	7.700	7.700	140,000	1,078,000	7.7000	1.514	1.514	1.524	1.514	1.514	711,937	1.5142	0.00%
1995-10-16	0	7.700	7.700	7.750	7.600	7.700	192,000	1,476,100	7.6880	1.514	1.514	1.524	1.495	1.514	976,371	1.5118	1.32%
1995-10-13	0	7.600	7.550	7.650	7.600	7.700	52,800	401,990	7.6134	1.495	1.485	1.504	1.495	1.514	268,502	1.4972	-1.30%
1995-10-12	0	7.700	7.600	7.700	7.650	7.700	18,000	137,750	7.6528	1.514	1.495	1.514	1.504	1.514	91,535	1.5049	1.05%
1995-10-11	0	7.800	7.800	7.850	7.700	7.800	132,000	1,026,000	7.7727	1.498	1.498	1.508	1.479	1.498	687,112	1.4932	0.65%
1995-10-10	0	7.750	7.700	7.900	7.700	7.850	118,000	920,650	7.8021	1.489	1.479	1.518	1.479	1.508	614,236	1.4989	-2.52%
1995-10-09	0	7.950	7.950	8.000	7.900	7.950	54,000	428,450	7.9343	1.527	1.527	1.537	1.518	1.527	281,091	1.5242	0.63%
1995-10-06	0	7.900	7.850	7.900	7.850	7.900	30,000	236,850	7.8950	1.518	1.508	1.518	1.508	1.518	156,162	1.5167	-0.63%
1995-10-05	0	7.950	7.900	7.950	7.750	7.950	163,000	1,273,550	7.8132	1.527	1.518	1.527	1.489	1.527	848,479	1.5010	3.25%
1995-10-04	0	7.700	7.700	7.800	7.700	7.800	278,000	2,146,050	7.7196	1.479	1.479	1.498	1.479	1.498	1,447,098	1.4830	0.00%
1995-10-03	0	7.700	7.700	7.850	7.700	7.700	27,000	207,900	7.7000	1.479	1.479	1.508	1.479	1.479	140,546	1.4792	0.00%
1995-10-02	0	7.700	7.650	7.700	7.650	7.700	28,000	215,500	7.6964	1.479	1.470	1.479	1.470	1.479	145,751	1.4785	0.65%
1995-09-29	0	7.650	7.650	7.700	7.600	7.700	103,000	790,900	7.6786	1.470	1.470	1.479	1.460	1.479	536,155	1.4751	-0.65%
1995-09-28	0	7.700	7.700	7.800	-	-	0	0	-	1.479	1.479	1.498	-	-	0	-	0.65%
1995-09-27	0	7.650	7.650	7.800	-	-	0	0	-	1.470	1.470	1.498	-	-	0	-	0.00%
1995-09-26	0	7.650	7.650	-	-	-	0	0	-	1.470	1.470	-	-	-	0	-	1.32%
1995-09-25	0	7.550	7.500	7.650	7.500	7.600	81,000	613,950	7.5796	1.450	1.441	1.470	1.441	1.460	421,637	1.4561	-0.66%
1995-09-22	0	7.600	7.550	7.700	7.600	7.700	115,000	877,500	7.6304	1.460	1.450	1.479	1.460	1.479	598,620	1.4659	-0.65%
1995-09-21	0	7.650	7.600	7.650	7.650	7.700	187,000	1,430,650	7.6505	1.470	1.460	1.470	1.470	1.479	973,408	1.4697	-1.92%
1995-09-20	0	7.800	7.750	7.800	7.800	7.850	110,000	859,350	7.8123	1.498	1.489	1.498	1.498	1.508	572,593	1.5008	-1.27%
1995-09-19	0	7.900	7.800	7.900	7.850	7.900	16,000	125,900	7.8688	1.518	1.498	1.518	1.508	1.518	83,286	1.5117	1.28%
1995-09-18	0	7.800	7.800	7.850	7.800	8.050	107,000	839,150	7.8425	1.498	1.498	1.508	1.498	1.546	556,977	1.5066	-1.27%
1995-09-15	0	7.900	7.850	7.900	7.800	7.900	195,000	1,531,800	7.8554	1.518	1.508	1.518	1.498	1.518	1,015,051	1.5091	1.28%
1995-09-14	0	7.800	7.800	7.850	7.800	7.900	100,000	787,150	7.8715	1.498	1.498	1.508	1.498	1.518	520,539	1.5122	0.00%
1995-09-13	0	7.800	7.800	7.850	7.800	8.150	584,000	4,605,650	7.8864	1.498	1.498	1.508	1.498	1.566	3,039,948	1.5150	1.96%
1995-09-12	0	7.650	7.500	7.650	7.500	7.650	16,000	121,600	7.6000	1.470	1.441	1.470	1.441	1.470	83,286	1.4600	0.66%
1995-09-11	0	7.600	7.550	7.600	7.550	7.600	33,000	250,450	7.5894	1.460	1.450	1.460	1.450	1.460	171,778	1.4580	-0.65%
1995-09-08	0	7.650	7.600	7.650	7.500	7.650	40,000	303,200	7.5800	1.470	1.460	1.470	1.441	1.470	208,216	1.4562	1.32%
1995-09-07	0	7.550	7.500	7.550	7.550	7.600	80,000	605,000	7.5625	1.450	1.441	1.450	1.450	1.460	416,431	1.4528	0.00%
1995-09-06	0	7.550	7.550	7.650	7.550	7.650	35,000	266,000	7.6000	1.450	1.450	1.470	1.450	1.470	182,189	1.4600	0.00%
1995-09-05	0	7.550	7.550	7.650	7.550	7.550	11,500	86,700	7.5391	1.450	1.450	1.470	1.450	1.450	59,862	1.4483	-1.31%
1995-09-04	0	7.650	7.600	7.700	-	-	0	0	-	1.470	1.460	1.479	-	-	0	-	0.00%
1995-09-01	0	7.650	7.650	7.700	7.650	7.650	10,000	76,500	7.6500	1.470	1.470	1.479	1.470	1.470	52,054	1.4696	0.00%
1995-08-31	0	7.650	7.500	7.650	-	-	0	0	-	1.470	1.441	1.470	-	-	0	-	-0.65%
1995-08-30	0	7.700	7.650	7.700	7.700	7.750	31,000	239,050	7.7113	1.479	1.470	1.479	1.479	1.489	161,367	1.4814	0.00%
1995-08-29	0	7.700	7.650	7.750	7.700	7.700	10,000	77,000	7.7000	1.479	1.470	1.489	1.479	1.479	52,054	1.4792	-0.65%
1995-08-25	0	7.750	7.750	7.800	7.750	7.750	112,000	868,000	7.7500	1.489	1.489	1.498	1.489	1.489	583,004	1.4888	0.00%
1995-08-24	0	7.750	7.700	7.900	7.700	7.750	185,000	1,425,500	7.7054	1.489	1.479	1.518	1.479	1.489	962,997	1.4803	1.31%
1995-08-23	0	7.650	7.600	7.750	7.600	7.750	55,500	426,500	7.6847	1.470	1.460	1.489	1.460	1.489	288,899	1.4763	0.66%
1995-08-22	0	7.600	7.500	7.600	7.500	7.600	45,000	338,950	7.5322	1.460	1.441	1.460	1.441	1.460	234,243	1.4470	1.33%
1995-08-21	0	7.500	7.500	7.600	7.500	7.500	4,000	30,000	7.5000	1.441	1.441	1.460	1.441	1.441	20,822	1.4408	-0.66%
1995-08-18	0	7.550	7.500	7.600	7.550	7.600	25,000	189,500	7.5800	1.450	1.441	1.460	1.450	1.460	130,135	1.4562	0.00%
1995-08-17	0	7.550	7.500	7.600	7.550	7.600	22,000	166,700	7.5773	1.450	1.441	1.460	1.450	1.460	114,519	1.4557	0.67%
1995-08-16	0	7.500	7.450	7.500	7.500	7.600	154,000	1,156,950	7.5127	1.441	1.431	1.441	1.441	1.460	801,630	1.4432	-1.96%
1995-08-15	0	7.650	7.550	7.650	7.600	7.750	79,000	605,250	7.6614	1.470	1.450	1.470	1.460	1.489	411,226	1.4718	0.00%
1995-08-14	0	7.650	7.600	7.800	7.650	7.650	10,000	76,500	7.6500	1.470	1.460	1.498	1.470	1.470	52,054	1.4696	-1.29%
1995-08-11	0	7.750	7.700	7.800	7.650	7.750	60,000	463,750	7.7292	1.489	1.479	1.498	1.470	1.489	312,323	1.4848	-1.90%
1995-08-10	0	7.900	7.700	8.000	7.800	7.900	232,000	1,816,350	7.8291	1.518	1.479	1.537	1.498	1.518	1,207,651	1.5040	0.00%
1995-08-09	0	7.900	7.850	7.950	7.850	7.900	254,000	2,005,850	7.8970	1.518	1.508	1.527	1.508	1.518	1,322,169	1.5171	-0.63%
1995-08-08	0	7.950	7.800	8.000	7.950	8.000	25,000	199,750	7.9900	1.527	1.498	1.537	1.527	1.537	130,135	1.5349	-0.63%
1995-08-07	0	8.000	7.950	8.050	8.000	8.100	44,000	352,150	8.0034	1.537	1.527	1.546	1.537	1.556	229,037	1.5375	-1.23%
1995-08-04	0	8.100	8.000	8.100	8.000	8.100	14,000	112,600	8.0429	1.556	1.537	1.556	1.537	1.556	72,875	1.5451	1.25%
1995-08-03	0	8.000	8.000	8.200	8.000	8.050	43,000	344,500	8.0116	1.537	1.537	1.575	1.537	1.546	223,832	1.5391	0.00%
1995-08-02	0	8.000	7.950	8.100	8.000	8.100	69,000	553,000	8.0145	1.537	1.527	1.556	1.537	1.556	359,172	1.5397	-1.23%
1995-08-01	0	8.100	7.950	8.100	7.900	8.100	73,000	583,500	7.9932	1.556	1.527	1.556	1.518	1.556	379,993	1.5356	3.18%
1995-07-31	0	7.850	7.850	8.000	7.800	7.900	58,800	459,480	7.8143	1.508	1.508	1.537	1.498	1.518	306,077	1.5012	0.64%
1995-07-28	0	7.800	7.750	7.900	7.800	7.800	10,000	78,000	7.8000	1.498	1.489	1.518	1.498	1.498	52,054	1.4984	0.00%
1995-07-27	0	7.800	7.750	7.900	7.700	7.850	53,000	411,800	7.7698	1.498	1.489	1.518	1.479	1.508	275,886	1.4926	0.00%
1995-07-26	0	7.800	7.750	7.800	7.800	7.850	20,000	156,250	7.8125	1.498	1.489	1.498	1.498	1.508	104,108	1.5008	-0.64%
1995-07-25	0	7.850	7.850	7.900	7.850	7.850	17,000	133,450	7.8500	1.508	1.508	1.518	1.508	1.508	88,492	1.5081	0.64%
1995-07-24	0	7.800	7.800	7.950	7.800	7.800	5,000	39,000	7.8000	1.498	1.498	1.527	1.498	1.498	26,027	1.4984	0.00%
1995-07-21	0	7.800	7.750	7.850	7.800	7.800	20,000	156,000	7.8000	1.498	1.489	1.508	1.498	1.498	104,108	1.4984	0.00%
1995-07-20	0	7.800	7.800	7.850	7.700	7.750	5,000	38,650	7.7300	1.498	1.498	1.508	1.479	1.489	26,027	1.4850	-1.27%
1995-07-19	0	7.900	7.850	7.900	7.900	7.900	2,000	15,800	7.9000	1.518	1.508	1.518	1.518	1.518	10,411	1.5177	-1.25%
1995-07-18	0	8.000	7.850	8.000	7.900	8.000	66,000	524,000	7.9394	1.537	1.508	1.537	1.518	1.537	343,556	1.5252	1.27%
1995-07-17	0	7.900	7.900	7.950	7.900	7.950	86,000	680,650	7.9145	1.518	1.518	1.527	1.518	1.527	447,664	1.5204	-0.63%
1995-07-14	0	7.950	7.950	8.050	7.950	8.050	310,000	2,478,750	7.9960	1.527	1.527	1.546	1.527	1.546	1,613,671	1.5361	-0.63%
1995-07-13	0	8.000	7.950	8.000	7.950	8.100	152,000	1,221,200	8.0342	1.537	1.527	1.537	1.527	1.556	791,219	1.5434	0.00%
1995-07-12	0	8.000	8.000	8.050	7.950	8.050	193,000	1,544,300	8.0016	1.537	1.537	1.546	1.527	1.546	1,004,640	1.5372	0.63%
1995-07-11	0	7.950	7.900	8.000	7.900	7.950	243,000	1,929,500	7.9403	1.527	1.518	1.537	1.518	1.527	1,264,910	1.5254	0.00%
1995-07-10	0	7.950	7.950	8.000	7.950	8.000	177,000	1,405,150	7.9387	1.527	1.527	1.537	1.527	1.537	921,354	1.5251	0.00%
1995-07-07	0	7.950	7.950	8.000	7.950	8.000	71,000	565,450	7.9641	1.527	1.527	1.537	1.527	1.537	369,583	1.5300	-0.63%
1995-07-06	0	8.000	7.950	8.000	7.950	8.000	132,000	1,050,450	7.9580	1.537	1.527	1.537	1.527	1.537	687,112	1.5288	0.00%
1995-07-05	0	8.000	8.000	8.050	7.950	8.000	264,000	2,111,350	7.9975	1.537	1.537	1.546	1.527	1.537	1,374,223	1.5364	0.63%
1995-07-04	0	7.950	7.900	7.950	7.700	7.950	117,000	922,550	7.8850	1.527	1.518	1.527	1.479	1.527	609,031	1.5148	2.58%
1995-07-03	0	7.750	7.700	7.750	7.700	7.850	124,000	966,850	7.7972	1.489	1.479	1.489	1.479	1.508	645,468	1.4979	0.00%
1995-06-30	0	7.750	7.750	7.800	7.700	7.850	252,000	1,959,000	7.7738	1.489	1.489	1.498	1.479	1.508	1,311,758	1.4934	0.65%
1995-06-29	0	7.700	7.650	7.700	7.650	7.700	270,000	2,078,900	7.6996	1.479	1.470	1.479	1.470	1.479	1,405,455	1.4792	0.00%
1995-06-28	0	7.700	7.650	7.700	7.650	7.700	35,000	268,100	7.6600	1.479	1.470	1.479	1.470	1.479	182,189	1.4716	0.65%
1995-06-27	0	7.650	7.600	7.650	7.600	7.700	75,000	573,900	7.6520	1.470	1.460	1.470	1.460	1.479	390,404	1.4700	-0.65%
1995-06-26	0	7.700	7.600	7.750	7.700	7.700	4,000	30,800	7.7000	1.479	1.460	1.489	1.479	1.479	20,822	1.4792	0.00%
1995-06-23	0	7.700	7.650	7.700	7.700	7.700	28,000	215,600	7.7000	1.479	1.470	1.479	1.479	1.479	145,751	1.4792	1.32%
1995-06-22	0	7.600	7.550	7.700	7.550	7.600	136,000	1,030,850	7.5798	1.460	1.450	1.479	1.450	1.460	707,933	1.4561	0.00%
1995-06-21	0	7.600	7.600	7.650	7.600	7.600	127,000	965,200	7.6000	1.460	1.460	1.470	1.460	1.460	661,085	1.4600	-1.30%
1995-06-20	0	7.700	7.700	7.750	7.600	7.700	91,500	701,750	7.6694	1.479	1.479	1.489	1.460	1.479	476,293	1.4734	0.65%
1995-06-16	0	7.650	7.600	7.800	7.600	7.850	377,000	2,918,150	7.7405	1.470	1.460	1.498	1.460	1.508	1,962,432	1.4870	0.00%
1995-06-15	0	7.650	7.600	7.650	7.600	7.700	124,800	955,420	7.6556	1.470	1.460	1.470	1.460	1.479	649,633	1.4707	-1.92%
1995-06-14	0	7.800	7.700	7.900	7.800	7.800	22,000	171,600	7.8000	1.498	1.479	1.518	1.498	1.498	114,519	1.4984	0.00%
1995-06-13	0	7.800	7.750	7.800	7.800	7.800	67,000	522,600	7.8000	1.498	1.489	1.498	1.498	1.498	348,761	1.4984	0.65%
1995-06-12	0	7.750	7.700	7.750	7.700	7.800	131,000	1,012,300	7.7275	1.489	1.479	1.489	1.479	1.498	681,906	1.4845	-1.27%
1995-06-09	0	7.850	7.800	7.850	7.800	7.850	274,000	2,150,250	7.8476	1.508	1.498	1.508	1.498	1.508	1,426,277	1.5076	0.64%
1995-06-08	0	7.800	7.800	7.850	7.800	7.850	72,000	563,850	7.8313	1.498	1.498	1.508	1.498	1.508	374,788	1.5045	-1.89%
1995-06-07	0	7.950	7.850	7.900	7.900	8.100	185,000	1,477,800	7.9881	1.527	1.508	1.518	1.518	1.556	962,997	1.5346	-2.45%
1995-06-06	0	8.150	8.100	8.150	8.150	8.300	108,000	883,950	8.1847	1.566	1.556	1.566	1.566	1.595	562,182	1.5724	-1.81%
1995-06-05	0	8.300	8.250	8.300	8.300	8.300	42,000	348,600	8.3000	1.595	1.585	1.595	1.595	1.595	218,626	1.5945	0.00%
1995-06-01	0	8.300	8.250	8.300	8.250	8.350	33,000	273,750	8.2955	1.595	1.585	1.595	1.585	1.604	171,778	1.5936	1.22%
1995-05-31	0	8.200	8.200	8.250	8.200	8.300	98,000	808,750	8.2526	1.575	1.575	1.585	1.575	1.595	510,128	1.5854	-1.20%
1995-05-30	0	8.700	8.550	8.650	8.600	8.700	158,000	1,361,400	8.6165	1.595	1.567	1.585	1.576	1.595	862,088	1.5792	0.58%
1995-05-29	0	8.650	8.600	8.650	8.600	8.650	145,000	1,250,450	8.6238	1.585	1.576	1.585	1.576	1.585	791,157	1.5805	0.00%
1995-05-26	0	8.650	8.600	8.650	8.550	8.650	166,000	1,425,100	8.5849	1.585	1.576	1.585	1.567	1.585	905,738	1.5734	0.58%
1995-05-25	0	8.600	8.500	8.600	8.400	8.600	156,000	1,326,600	8.5038	1.576	1.558	1.576	1.540	1.576	851,175	1.5586	2.99%
1995-05-24	0	8.350	8.300	8.500	8.300	8.400	422,000	3,518,650	8.3380	1.530	1.521	1.558	1.521	1.540	2,302,538	1.5282	1.21%
1995-05-23	0	8.250	8.200	8.300	8.250	8.400	710,000	5,925,200	8.3454	1.512	1.503	1.521	1.512	1.540	3,873,939	1.5295	-1.20%
1995-05-22	0	8.350	8.300	8.400	8.250	8.350	109,500	911,350	8.3228	1.530	1.521	1.540	1.512	1.530	597,460	1.5254	0.00%
1995-05-19	0	8.350	8.200	8.350	8.300	8.650	163,000	1,364,050	8.3684	1.530	1.503	1.530	1.521	1.585	889,369	1.5337	-2.34%
1995-05-18	0	8.550	8.550	8.650	8.400	8.450	30,000	253,000	8.4333	1.567	1.567	1.585	1.540	1.549	163,688	1.5456	1.18%
1995-05-17	0	8.450	8.450	8.500	8.450	8.500	148,000	1,254,550	8.4767	1.549	1.549	1.558	1.549	1.558	807,525	1.5536	-0.59%
1995-05-16	0	8.500	8.450	8.500	8.450	8.600	154,000	1,311,400	8.5156	1.558	1.549	1.558	1.549	1.576	840,263	1.5607	-0.58%
1995-05-15	0	8.550	8.500	8.600	8.550	8.650	145,000	1,246,900	8.5993	1.567	1.558	1.576	1.567	1.585	791,157	1.5760	-0.58%
1995-05-12	0	8.600	8.600	8.650	8.500	8.700	217,000	1,859,750	8.5703	1.576	1.576	1.585	1.558	1.595	1,184,007	1.5707	1.18%
1995-05-11	0	8.500	8.500	8.550	8.450	8.600	210,000	1,788,750	8.5179	1.558	1.558	1.567	1.549	1.576	1,145,813	1.5611	1.19%
1995-05-10	0	8.400	8.350	8.450	8.350	8.400	67,000	560,050	8.3590	1.540	1.530	1.549	1.530	1.540	365,569	1.5320	0.60%
1995-05-09	0	8.350	8.300	8.350	8.250	8.350	37,000	307,500	8.3108	1.530	1.521	1.530	1.512	1.530	201,881	1.5232	1.21%
1995-05-08	0	8.250	8.200	8.300	8.050	8.250	62,000	504,100	8.1306	1.512	1.503	1.521	1.475	1.512	338,288	1.4902	0.61%
1995-05-05	0	8.200	8.200	8.250	8.100	8.250	96,000	784,250	8.1693	1.503	1.503	1.512	1.485	1.512	523,800	1.4972	0.00%
1995-05-04	0	8.200	8.150	8.250	8.050	8.200	92,000	750,650	8.1592	1.503	1.494	1.512	1.475	1.503	501,975	1.4954	3.80%
1995-05-03	0	7.900	7.850	8.000	7.850	8.050	209,000	1,670,200	7.9914	1.448	1.439	1.466	1.439	1.475	1,140,357	1.4646	0.00%
1995-05-02	0	7.900	7.850	7.900	7.900	8.000	122,000	966,250	7.9201	1.448	1.439	1.448	1.448	1.466	665,663	1.4516	-1.86%
1995-05-01	0	8.050	7.950	8.100	8.000	8.050	27,000	216,750	8.0278	1.475	1.457	1.485	1.466	1.475	147,319	1.4713	-1.23%
1995-04-28	0	8.150	8.150	8.200	8.100	8.150	87,000	705,200	8.1057	1.494	1.494	1.503	1.485	1.494	474,694	1.4856	0.62%
1995-04-27	0	8.100	8.050	8.100	8.050	8.100	110,000	888,750	8.0795	1.485	1.475	1.485	1.475	1.485	600,188	1.4808	1.25%
1995-04-26	0	8.000	7.950	8.050	7.950	8.350	354,000	2,842,800	8.0305	1.466	1.457	1.475	1.457	1.530	1,931,513	1.4718	-5.88%
1995-04-25	0	8.500	8.400	8.500	8.500	8.900	219,000	1,901,950	8.6847	1.558	1.540	1.558	1.558	1.631	1,194,919	1.5917	-4.49%
1995-04-24	0	8.900	8.750	8.850	8.800	8.900	220,000	1,940,550	8.8207	1.631	1.604	1.622	1.613	1.631	1,200,376	1.6166	0.00%
1995-04-21	0	8.900	8.950	9.000	8.850	9.050	332,000	2,965,800	8.9331	1.631	1.640	1.649	1.622	1.659	1,811,476	1.6372	-3.26%
1995-04-20	0	9.200	9.050	9.200	9.000	9.400	464,540	4,243,652	9.1352	1.686	1.659	1.686	1.649	1.723	2,534,647	1.6743	-2.13%
1995-04-19	0	9.400	9.300	9.400	9.300	9.600	249,500	2,353,800	9.4341	1.723	1.704	1.723	1.704	1.759	1,361,335	1.7290	-1.57%
1995-04-18	0	9.550	9.500	9.550	9.300	9.550	307,000	2,888,450	9.4086	1.750	1.741	1.750	1.704	1.750	1,675,069	1.7244	3.24%
1995-04-13	0	9.250	9.200	9.250	9.100	9.250	112,000	1,027,900	9.1777	1.695	1.686	1.695	1.668	1.695	611,100	1.6820	1.65%
1995-04-12	0	9.100	9.050	9.100	8.950	9.100	354,700	3,205,190	9.0363	1.668	1.659	1.668	1.640	1.668	1,935,333	1.6561	2.25%
1995-04-11	0	8.900	8.850	8.900	8.650	8.900	203,000	1,778,350	8.7603	1.631	1.622	1.631	1.585	1.631	1,107,619	1.6056	2.89%
1995-04-10	0	8.650	8.600	8.700	8.500	8.650	80,000	687,000	8.5875	1.585	1.576	1.595	1.558	1.585	436,500	1.5739	1.17%
1995-04-07	0	8.550	8.500	8.600	8.550	8.550	58,000	498,900	8.6017	1.567	1.558	1.576	1.567	1.567	316,463	1.5765	-1.16%
1995-04-06	0	8.650	-	8.650	-	-	0	0	-	1.585	-	1.585	-	-	0	-	-0.57%
1995-04-04	0	8.700	8.550	8.700	-	-	0	0	-	1.595	1.567	1.595	-	-	0	-	0.00%
1995-04-03	0	8.700	8.700	8.800	8.500	8.650	39,500	339,875	8.6044	1.595	1.595	1.613	1.558	1.585	215,522	1.5770	0.58%
1995-03-31	0	8.650	8.600	8.650	8.600	8.650	82,000	708,050	8.6348	1.585	1.576	1.585	1.576	1.585	447,413	1.5825	0.00%
1995-03-30	0	8.650	8.600	8.650	8.650	8.750	117,000	1,015,350	8.6782	1.585	1.576	1.585	1.585	1.604	638,382	1.5905	0.00%
1995-03-29	0	8.650	8.650	8.700	8.650	8.650	102,000	882,300	8.6500	1.585	1.585	1.595	1.585	1.585	556,538	1.5853	-1.14%
1995-03-28	0	8.750	8.550	8.750	8.650	8.750	64,000	556,850	8.7008	1.604	1.567	1.604	1.585	1.604	349,200	1.5946	1.16%
1995-03-27	0	8.650	8.650	8.700	8.650	8.750	39,000	339,300	8.7000	1.585	1.585	1.595	1.585	1.604	212,794	1.5945	-0.57%
1995-03-24	0	8.700	8.600	8.700	8.600	8.700	24,000	208,000	8.6667	1.595	1.576	1.595	1.576	1.595	130,950	1.5884	0.00%
1995-03-23	0	8.700	8.650	8.700	8.650	8.700	26,000	225,950	8.6904	1.595	1.585	1.595	1.585	1.595	141,863	1.5927	0.00%
1995-03-22	0	8.700	8.650	8.700	8.650	8.700	54,000	468,050	8.6676	1.595	1.585	1.595	1.585	1.595	294,638	1.5886	0.58%
1995-03-21	0	8.650	8.650	8.700	8.550	8.600	30,000	256,600	8.5533	1.585	1.585	1.595	1.567	1.576	163,688	1.5676	0.00%
1995-03-20	0	8.650	8.600	8.650	8.600	8.650	53,000	455,950	8.6028	1.585	1.576	1.585	1.576	1.585	289,181	1.5767	0.58%
1995-03-17	0	8.600	8.550	8.600	8.600	8.750	110,000	953,700	8.6700	1.576	1.567	1.576	1.576	1.604	600,188	1.5890	-1.71%
1995-03-16	0	8.750	8.700	8.800	8.600	8.750	29,000	253,200	8.7310	1.604	1.595	1.613	1.576	1.604	158,231	1.6002	-1.13%
1995-03-15	0	8.850	8.800	8.850	8.700	8.850	84,000	736,050	8.7625	1.622	1.613	1.622	1.595	1.622	458,325	1.6060	1.14%
1995-03-14	0	8.750	8.700	8.800	8.650	8.750	25,000	216,350	8.6540	1.604	1.595	1.613	1.585	1.604	136,406	1.5861	1.16%
1995-03-13	0	8.650	8.550	8.650	8.550	8.650	10,000	85,600	8.5600	1.585	1.567	1.585	1.567	1.585	54,563	1.5688	-0.57%
1995-03-10	0	8.700	8.400	8.700	8.700	8.750	19,000	165,650	8.7184	1.595	1.540	1.595	1.595	1.604	103,669	1.5979	-1.14%
1995-03-09	0	8.800	8.750	8.800	8.500	8.800	57,000	490,550	8.6061	1.613	1.604	1.613	1.558	1.613	311,006	1.5773	0.57%
1995-03-08	0	8.750	8.650	8.750	8.600	8.850	153,000	1,329,150	8.6873	1.604	1.585	1.604	1.576	1.622	834,807	1.5922	-1.69%
1995-03-07	0	8.900	8.800	8.900	8.800	8.900	140,000	1,239,400	8.8529	1.631	1.613	1.631	1.613	1.631	763,875	1.6225	0.00%
1995-03-06	0	8.900	8.850	8.900	8.650	9.100	227,000	2,015,000	8.8767	1.631	1.622	1.631	1.585	1.668	1,238,569	1.6269	3.49%
1995-03-03	0	8.600	8.600	8.650	8.600	8.700	52,000	448,200	8.6192	1.576	1.576	1.585	1.576	1.595	283,725	1.5797	-1.15%
1995-03-02	0	8.700	8.650	8.700	8.550	8.750	36,000	310,550	8.6264	1.595	1.585	1.595	1.567	1.604	196,425	1.5810	0.00%
1995-03-01	0	8.700	8.650	8.700	8.650	8.700	44,000	382,700	8.6977	1.595	1.585	1.595	1.585	1.595	240,075	1.5941	0.00%
1995-02-28	0	8.700	8.700	8.750	8.600	8.750	125,000	1,082,850	8.6628	1.595	1.595	1.604	1.576	1.604	682,032	1.5877	1.16%
1995-02-27	0	8.600	8.550	8.600	8.500	8.700	201,000	1,732,100	8.6174	1.576	1.567	1.576	1.558	1.595	1,096,707	1.5794	0.00%
1995-02-24	0	8.600	8.550	8.600	8.500	8.600	191,000	1,636,100	8.5660	1.576	1.567	1.576	1.558	1.576	1,042,144	1.5699	3.61%
1995-02-23	0	8.300	8.250	8.350	8.150	8.300	153,000	1,262,200	8.2497	1.521	1.512	1.530	1.494	1.521	834,807	1.5120	1.84%
1995-02-22	0	8.150	8.100	8.250	8.000	8.300	437,000	3,576,750	8.1848	1.494	1.485	1.512	1.466	1.521	2,384,382	1.5001	3.16%
1995-02-21	0	7.900	7.800	7.900	7.900	7.900	30,000	237,000	7.9000	1.448	1.430	1.448	1.448	1.448	163,688	1.4479	1.28%
1995-02-20	0	7.800	7.800	7.900	7.750	7.800	211,000	1,641,000	7.7773	1.430	1.430	1.448	1.420	1.430	1,151,269	1.4254	-1.27%
1995-02-17	0	7.900	7.900	7.950	7.800	7.900	189,000	1,484,900	7.8566	1.448	1.448	1.457	1.430	1.448	1,031,232	1.4399	0.64%
1995-02-16	0	7.850	7.750	7.850	7.700	7.900	114,000	885,600	7.7684	1.439	1.420	1.439	1.411	1.448	622,013	1.4238	2.61%
1995-02-15	0	7.650	7.600	7.650	7.600	7.650	35,000	266,150	7.6043	1.402	1.393	1.402	1.393	1.402	190,969	1.3937	0.66%
1995-02-14	0	7.600	7.550	7.600	7.450	7.600	118,000	884,300	7.4941	1.393	1.384	1.393	1.365	1.393	643,838	1.3735	-0.65%
1995-02-13	0	7.650	7.650	7.700	7.600	7.600	18,000	136,800	7.6000	1.402	1.402	1.411	1.393	1.393	98,213	1.3929	0.66%
1995-02-10	0	7.600	7.550	7.600	7.600	7.750	55,000	421,450	7.6627	1.393	1.384	1.393	1.393	1.420	300,094	1.4044	-1.94%
1995-02-09	0	7.750	7.750	7.850	7.700	7.800	55,000	426,900	7.7618	1.420	1.420	1.439	1.411	1.430	300,094	1.4226	2.65%
1995-02-08	0	7.550	7.500	7.600	7.500	7.550	14,000	105,150	7.5107	1.384	1.375	1.393	1.375	1.384	76,388	1.3765	0.67%
1995-02-07	0	7.500	7.450	7.550	7.450	7.500	380,000	2,848,900	7.4971	1.375	1.365	1.384	1.365	1.375	2,073,376	1.3740	0.67%
1995-02-06	0	7.450	7.400	7.500	7.450	7.600	354,000	2,658,200	7.5090	1.365	1.356	1.375	1.365	1.393	1,931,513	1.3762	0.68%
1995-02-03	0	7.400	7.250	7.400	7.350	7.500	31,000	229,950	7.4177	1.356	1.329	1.356	1.347	1.375	169,144	1.3595	0.00%
1995-01-30	0	7.400	7.300	-	7.150	7.400	5,000	36,000	7.2000	1.356	1.338	-	1.310	1.356	27,281	1.3196	2.07%
1995-01-27	0	7.250	7.250	-	7.200	7.200	23,000	165,600	7.2000	1.329	1.329	-	1.320	1.320	125,494	1.3196	0.69%
1995-01-26	0	7.200	7.000	7.200	7.000	7.250	126,000	898,550	7.1313	1.320	1.283	1.320	1.283	1.329	687,488	1.3070	0.00%
1995-01-25	0	7.200	7.200	7.300	7.150	7.150	16,000	114,400	7.1500	1.320	1.320	1.338	1.310	1.310	87,300	1.3104	2.13%
1995-01-24	0	7.050	7.000	7.050	7.000	7.050	86,000	602,700	7.0081	1.292	1.283	1.292	1.283	1.292	469,238	1.2844	0.71%
1995-01-23	0	7.000	6.950	7.050	6.900	7.100	63,000	442,600	7.0254	1.283	1.274	1.292	1.265	1.301	343,744	1.2876	-2.78%
1995-01-20	0	7.200	7.200	7.250	7.150	7.250	44,000	317,500	7.2159	1.320	1.320	1.329	1.310	1.329	240,075	1.3225	-4.00%
1995-01-19	0	7.500	7.400	7.500	7.400	7.650	45,000	339,550	7.5456	1.375	1.356	1.375	1.356	1.402	245,531	1.3829	-1.96%
1995-01-18	0	7.650	7.500	7.650	7.600	7.650	155,000	1,184,650	7.6429	1.402	1.375	1.402	1.393	1.402	845,719	1.4008	0.00%
1995-01-17	0	7.650	7.550	7.700	7.550	7.800	243,000	1,862,300	7.6638	1.402	1.384	1.411	1.384	1.430	1,325,869	1.4046	-0.65%
1995-01-16	0	7.700	7.600	7.700	7.450	7.700	125,000	942,050	7.5364	1.411	1.393	1.411	1.365	1.411	682,032	1.3812	4.05%
1995-01-13	0	7.400	7.250	7.400	7.200	7.450	207,000	1,518,850	7.3374	1.356	1.329	1.356	1.320	1.365	1,129,444	1.3448	-1.33%
1995-01-12	0	7.500	7.450	7.500	7.450	7.500	127,000	952,400	7.4992	1.375	1.365	1.375	1.365	1.375	692,944	1.3744	-1.96%
1995-01-11	0	7.650	7.600	7.850	7.650	7.800	56,000	433,600	7.7429	1.402	1.393	1.439	1.402	1.430	305,550	1.4191	-1.29%
1995-01-10	0	7.750	7.550	7.750	7.550	7.900	68,000	518,650	7.6272	1.420	1.384	1.420	1.384	1.448	371,025	1.3979	-3.13%
1995-01-09	0	8.000	7.400	-	7.300	8.000	300,000	2,260,600	7.5353	1.466	1.356	-	1.338	1.466	1,636,876	1.3810	0.63%
1995-01-06	0	7.950	7.950	8.100	7.950	8.150	13,000	104,400	8.0308	1.457	1.457	1.485	1.457	1.494	70,931	1.4718	-2.45%
1995-01-05	0	8.150	8.000	8.150	8.100	8.150	64,000	518,450	8.1008	1.494	1.466	1.494	1.485	1.494	349,200	1.4847	0.62%
1995-01-04	0	8.100	8.100	8.150	8.000	8.150	52,000	419,000	8.0577	1.485	1.485	1.494	1.466	1.494	283,725	1.4768	-0.61%
1995-01-03	0	8.150	8.150	-	7.850	7.850	26,800	212,900	7.9440	1.494	1.494	-	1.439	1.439	146,228	1.4559	-1.21%
1994-12-30	0	8.250	8.200	8.250	8.250	8.400	46,000	382,850	8.3228	1.512	1.503	1.512	1.512	1.540	250,988	1.5254	-2.94%
1994-12-29	0	8.500	8.350	8.500	-	-	5,000	42,500	8.5000	1.558	1.530	1.558	-	-	27,281	1.5578	0.00%
1994-12-28	0	8.500	8.400	8.600	8.500	8.500	10,000	85,000	8.5000	1.558	1.540	1.576	1.558	1.558	54,563	1.5578	1.19%
1994-12-23	0	8.400	8.400	8.550	8.400	8.400	20,000	168,000	8.4000	1.540	1.540	1.567	1.540	1.540	109,125	1.5395	0.00%
1994-12-22	0	8.400	8.400	8.550	8.400	8.550	285,000	2,423,300	8.5028	1.540	1.540	1.567	1.540	1.567	1,555,032	1.5584	-1.18%
1994-12-21	0	8.500	8.400	8.600	8.350	8.500	27,000	228,100	8.4481	1.558	1.540	1.576	1.530	1.558	147,319	1.5483	-5.56%
1994-12-20	0	9.000	8.500	9.000	8.300	9.000	102,000	852,200	8.3549	1.649	1.558	1.649	1.521	1.649	556,538	1.5313	4.65%
1994-12-19	0	8.600	8.400	8.600	8.600	8.600	3,000	25,800	8.6000	1.576	1.540	1.576	1.576	1.576	16,369	1.5762	2.99%
1994-12-16	0	8.350	8.300	8.400	8.350	8.500	54,000	452,600	8.3815	1.530	1.521	1.540	1.530	1.558	294,638	1.5361	-3.47%
1994-12-15	0	8.650	8.600	8.650	8.600	8.700	60,000	518,600	8.6433	1.585	1.576	1.585	1.576	1.595	327,375	1.5841	1.76%
1994-12-14	0	8.500	8.500	8.700	8.300	8.300	3,000	24,900	8.3000	1.558	1.558	1.595	1.521	1.521	16,369	1.5212	1.80%
1994-12-13	0	8.350	8.250	8.350	8.200	8.400	30,000	248,000	8.2667	1.530	1.512	1.530	1.503	1.540	163,688	1.5151	1.83%
1994-12-12	0	8.200	8.200	8.250	8.200	8.250	66,000	542,700	8.2227	1.503	1.503	1.512	1.503	1.512	360,113	1.5070	0.00%
1994-12-09	0	8.200	8.200	8.250	8.200	8.400	428,000	3,532,200	8.2528	1.503	1.503	1.512	1.503	1.540	2,335,276	1.5125	-3.53%
1994-12-08	0	8.500	8.450	8.550	8.400	8.650	289,000	2,445,300	8.4612	1.558	1.549	1.567	1.540	1.585	1,576,857	1.5507	-3.41%
1994-12-07	0	8.800	8.700	8.800	8.800	8.900	89,000	785,450	8.8253	1.613	1.595	1.613	1.613	1.631	485,606	1.6175	-0.56%
1994-12-06	0	8.850	8.850	8.950	8.650	8.850	96,000	839,350	8.7432	1.622	1.622	1.640	1.585	1.622	523,800	1.6024	0.57%
1994-12-05	0	8.800	8.750	8.800	8.600	8.800	104,000	910,450	8.7543	1.613	1.604	1.613	1.576	1.613	567,450	1.6045	1.15%
1994-12-02	0	8.700	8.700	-	8.450	8.700	438,000	3,739,350	8.5373	1.595	1.595	-	1.549	1.595	2,389,839	1.5647	1.16%
1994-12-01	0	8.600	8.550	8.650	8.600	8.700	78,000	675,650	8.6622	1.576	1.567	1.585	1.576	1.595	425,588	1.5876	-1.15%
1994-11-30	0	8.700	8.700	8.800	8.550	8.650	29,000	249,000	8.5862	1.595	1.595	1.613	1.567	1.585	158,231	1.5736	-2.79%
1994-11-29	0	8.950	8.800	8.950	8.850	9.000	227,000	2,021,850	8.9068	1.640	1.613	1.640	1.622	1.649	1,238,569	1.6324	-2.72%
1994-11-28	0	9.200	9.100	9.200	9.200	9.300	96,000	887,900	9.2490	1.686	1.668	1.686	1.686	1.704	523,800	1.6951	0.55%
1994-11-25	0	9.150	9.300	-	8.750	9.300	197,000	1,776,650	9.0185	1.677	1.704	-	1.604	1.704	1,074,882	1.6529	5.78%
1994-11-24	0	8.650	8.600	8.650	8.550	9.000	428,000	3,778,300	8.8278	1.585	1.576	1.585	1.567	1.649	2,335,276	1.6179	-3.89%
1994-11-23	0	9.000	9.000	-	8.500	8.650	55,000	469,750	8.5409	1.649	1.649	-	1.558	1.585	300,094	1.5653	0.00%
1994-11-22	0	9.000	9.000	9.200	9.000	9.050	15,000	135,500	9.0333	1.649	1.649	1.686	1.649	1.659	81,844	1.6556	-3.23%
1994-11-21	0	9.300	9.300	9.400	9.300	9.400	29,000	271,600	9.3655	1.704	1.704	1.723	1.704	1.723	158,231	1.7165	-2.11%
1994-11-18	0	9.500	9.500	9.600	9.500	9.500	28,000	266,000	9.5000	1.741	1.741	1.759	1.741	1.741	152,775	1.7411	-1.04%
1994-11-17	0	9.600	9.600	9.650	9.600	9.600	16,000	153,600	9.6000	1.759	1.759	1.769	1.759	1.759	87,300	1.7594	-1.54%
1994-11-16	0	9.750	9.600	9.800	9.750	9.750	10,000	97,500	9.7500	1.787	1.759	1.796	1.787	1.787	54,563	1.7869	0.52%
1994-11-15	0	9.700	9.700	9.800	9.700	9.700	21,000	203,700	9.7000	1.778	1.778	1.796	1.778	1.778	114,581	1.7778	1.04%
1994-11-14	0	9.600	9.500	9.600	-	-	0	0	-	1.759	1.741	1.759	-	-	0	-	-0.52%
1994-11-11	0	9.650	9.650	9.900	9.650	9.700	29,000	280,550	9.6741	1.769	1.769	1.814	1.769	1.778	158,231	1.7730	-1.03%
1994-11-10	0	9.750	9.700	9.750	9.750	9.750	61,000	594,750	9.7500	1.787	1.778	1.787	1.787	1.787	332,831	1.7869	0.00%
1994-11-09	0	9.750	9.700	9.750	9.700	9.800	394,000	3,827,500	9.7145	1.787	1.778	1.787	1.778	1.796	2,149,763	1.7804	-1.52%
1994-11-08	0	9.900	9.800	9.900	9.800	9.950	77,000	763,900	9.9208	1.814	1.796	1.814	1.796	1.824	420,131	1.8182	-1.98%
1994-11-07	0	10.10	10.10	10.25	10.00	10.10	6,000	60,100	10.017	1.851	1.851	1.879	1.833	1.851	32,738	1.8358	0.00%
1994-11-04	0	10.10	10.00	10.20	-	-	0	0	-	1.851	1.833	1.869	-	-	0	-	0.00%
1994-11-03	0	10.10	9.900	10.10	10.00	10.10	35,000	351,400	10.040	1.851	1.814	1.851	1.833	1.851	190,969	1.8401	1.00%
1994-11-02	0	10.00	10.00	10.10	10.00	10.10	62,000	624,500	10.073	1.833	1.833	1.851	1.833	1.851	338,288	1.8461	-1.96%
1994-11-01	0	10.20	10.20	10.30	10.10	10.20	5,000	50,800	10.160	1.869	1.869	1.888	1.851	1.869	27,281	1.8621	-0.97%
1994-10-31	0	10.30	10.10	10.30	10.30	10.30	6,000	61,800	10.300	1.888	1.851	1.888	1.888	1.888	32,738	1.8877	0.00%
1994-10-28	0	10.30	10.30	-	10.00	10.30	36,000	361,350	10.038	1.888	1.888	-	1.833	1.888	196,425	1.8396	2.49%
1994-10-27	0	10.05	10.05	10.10	9.900	9.950	38,000	377,750	9.9408	1.842	1.842	1.851	1.814	1.824	207,338	1.8219	1.01%
1994-10-26	0	9.950	9.900	9.950	9.950	10.00	54,000	537,450	9.9528	1.824	1.814	1.824	1.824	1.833	294,638	1.8241	-1.49%
1994-10-25	0	10.10	9.950	10.10	10.10	10.10	12,000	121,200	10.100	1.851	1.824	1.851	1.851	1.851	65,475	1.8511	-0.98%
1994-10-24	0	10.20	10.20	-	9.900	10.00	26,000	258,500	9.9423	1.869	1.869	-	1.814	1.833	141,863	1.8222	1.49%
1994-10-21	0	10.05	9.900	10.30	10.00	10.10	109,000	1,094,600	10.042	1.842	1.814	1.888	1.833	1.851	594,732	1.8405	-0.50%
1994-10-20	0	10.10	10.10	10.40	-	-	0	0	-	1.851	1.851	1.906	-	-	0	-	0.00%
1994-10-19	0	10.10	10.10	10.20	10.10	10.20	35,000	356,000	10.171	1.851	1.851	1.869	1.851	1.869	190,969	1.8642	-1.46%
1994-10-18	0	10.25	10.25	10.30	10.10	10.20	26,000	264,600	10.177	1.879	1.879	1.888	1.851	1.869	141,863	1.8652	0.49%
1994-10-17	0	10.20	10.20	10.30	10.20	10.20	4,000	40,800	10.200	1.869	1.869	1.888	1.869	1.869	21,825	1.8694	-2.86%
1994-10-14	0	10.50	10.40	10.50	10.40	10.50	72,000	755,000	10.486	1.924	1.906	1.924	1.906	1.924	392,850	1.9219	1.45%
1994-10-12	0	10.35	10.30	10.35	10.35	10.60	8,000	83,750	10.469	1.897	1.888	1.897	1.897	1.943	43,650	1.9187	-1.43%
1994-10-11	0	11.30	11.25	11.30	11.20	11.30	30,000	337,950	11.265	1.924	1.916	1.924	1.907	1.924	176,159	1.9184	1.80%
1994-10-10	0	11.10	11.10	11.20	11.00	11.20	74,000	822,000	11.108	1.890	1.890	1.907	1.873	1.907	434,526	1.8917	-1.77%
1994-10-07	0	11.30	11.10	11.30	11.10	11.30	154,000	1,711,500	11.114	1.924	1.890	1.924	1.890	1.924	904,283	1.8927	0.89%
1994-10-06	0	11.20	11.15	11.20	11.20	11.30	145,000	1,632,000	11.255	1.907	1.899	1.907	1.907	1.924	851,435	1.9168	-2.61%
1994-10-05	0	11.50	11.30	11.50	11.30	11.50	241,000	2,727,600	11.318	1.958	1.924	1.958	1.924	1.958	1,415,144	1.9274	-0.43%
1994-10-04	0	11.55	11.50	11.55	11.50	11.60	69,000	797,250	11.554	1.967	1.958	1.967	1.958	1.975	405,166	1.9677	0.00%
1994-10-03	0	11.55	11.50	11.55	11.30	11.55	82,000	945,100	11.526	1.967	1.958	1.967	1.924	1.967	481,501	1.9628	0.43%
1994-09-30	0	11.50	11.50	11.55	11.45	11.50	25,000	287,000	11.480	1.958	1.958	1.967	1.950	1.958	146,799	1.9551	0.00%
1994-09-29	0	11.50	11.50	-	11.40	11.60	270,000	3,112,500	11.528	1.958	1.958	-	1.941	1.975	1,585,431	1.9632	0.00%
1994-09-28	0	11.50	11.50	11.55	11.50	11.65	128,000	1,481,150	11.571	1.958	1.958	1.967	1.958	1.984	751,612	1.9706	-1.29%
1994-09-27	0	11.65	11.60	11.65	11.60	11.65	134,000	1,559,150	11.635	1.984	1.975	1.984	1.975	1.984	786,844	1.9815	0.00%
1994-09-26	0	11.65	11.60	11.65	11.60	11.80	47,000	547,750	11.654	1.984	1.975	1.984	1.975	2.010	275,982	1.9847	-0.43%
1994-09-23	0	11.70	11.65	11.70	11.60	11.70	96,000	1,116,700	11.632	1.993	1.984	1.993	1.975	1.993	563,709	1.9810	0.00%
1994-09-22	0	11.70	11.65	11.70	11.55	11.70	104,000	1,208,450	11.620	1.993	1.984	1.993	1.967	1.993	610,685	1.9788	0.43%
1994-09-20	0	11.65	11.65	11.70	11.65	11.70	33,000	385,100	11.670	1.984	1.984	1.993	1.984	1.993	193,775	1.9874	0.43%
1994-09-19	0	11.60	11.55	11.65	11.60	11.70	130,000	1,513,700	11.644	1.975	1.967	1.984	1.975	1.993	763,356	1.9830	-0.85%
1994-09-16	0	11.70	11.65	11.70	11.70	11.90	179,350	2,102,790	11.725	1.993	1.984	1.993	1.993	2.027	1,053,137	1.9967	-0.85%
1994-09-15	0	11.80	11.60	11.80	11.60	11.80	97,000	1,127,400	11.623	2.010	1.975	2.010	1.975	2.010	569,581	1.9794	1.29%
1994-09-14	0	11.65	11.60	11.65	11.50	11.95	730,000	8,585,900	11.762	1.984	1.975	1.984	1.958	2.035	4,286,536	2.0030	-0.85%
1994-09-13	0	11.75	11.65	11.75	11.70	11.75	112,000	1,311,000	11.705	2.001	1.984	2.001	1.993	2.001	657,660	1.9934	0.43%
1994-09-12	0	11.70	11.60	11.70	11.50	11.70	39,698	457,148	11.516	1.993	1.975	1.993	1.958	1.993	233,105	1.9611	-0.85%
1994-09-09	0	11.80	11.70	11.80	11.70	12.00	160,000	1,883,400	11.771	2.010	1.993	2.010	1.993	2.044	939,515	2.0047	0.85%
1994-09-08	0	11.70	11.65	11.70	11.65	11.70	59,000	690,150	11.697	1.993	1.984	1.993	1.984	1.993	346,446	1.9921	0.86%
1994-09-07	0	11.60	11.55	11.60	11.60	11.80	171,000	1,985,350	11.610	1.975	1.967	1.975	1.975	2.010	1,004,106	1.9772	0.00%
1994-09-06	0	11.60	11.50	11.60	11.50	11.60	234,000	2,636,300	11.266	1.975	1.958	1.975	1.958	1.975	1,374,040	1.9186	-0.85%
1994-09-05	0	11.70	11.60	11.90	11.40	11.70	277,000	3,196,750	11.541	1.993	1.975	2.027	1.941	1.993	1,626,535	1.9654	0.86%
1994-09-02	0	11.60	11.50	11.60	11.50	11.70	220,000	2,550,350	11.593	1.975	1.958	1.975	1.958	1.993	1,291,833	1.9742	-0.85%
1994-09-01	0	11.70	11.60	11.70	11.65	11.75	200,000	2,344,850	11.724	1.993	1.975	1.993	1.984	2.001	1,174,393	1.9966	-0.85%
1994-08-31	0	11.80	11.70	11.80	11.75	11.90	149,000	1,759,850	11.811	2.010	1.993	2.010	2.001	2.027	874,923	2.0114	0.43%
1994-08-30	0	11.75	11.70	11.75	11.70	11.75	55,000	643,800	11.705	2.001	1.993	2.001	1.993	2.001	322,958	1.9934	1.29%
1994-08-26	0	11.60	11.50	-	11.50	11.70	41,000	473,250	11.543	1.975	1.958	-	1.958	1.993	240,751	1.9657	0.00%
1994-08-25	0	11.60	11.40	11.60	11.65	11.65	3,000	34,950	11.650	1.975	1.941	1.975	1.984	1.984	17,616	1.9840	0.00%
1994-08-24	0	11.60	11.60	-	11.40	11.60	15,000	172,500	11.500	1.975	1.975	-	1.941	1.975	88,080	1.9585	0.43%
1994-08-23	0	11.55	10.90	11.55	10.90	11.60	159,000	1,791,950	11.270	1.967	1.856	1.967	1.856	1.975	933,643	1.9193	-1.28%
1994-08-22	0	11.70	11.50	11.60	11.50	11.70	30,000	347,700	11.590	1.993	1.958	1.975	1.958	1.993	176,159	1.9738	0.00%
1994-08-19	0	11.70	11.60	11.70	11.50	11.70	19,000	221,300	11.647	1.993	1.975	1.993	1.958	1.993	111,567	1.9836	-0.43%
1994-08-18	0	11.75	11.70	11.80	11.75	11.85	27,000	318,550	11.798	2.001	1.993	2.010	2.001	2.018	158,543	2.0092	0.00%
1994-08-17	0	11.75	11.70	11.80	11.70	11.80	15,000	176,150	11.743	2.001	1.993	2.010	1.993	2.010	88,080	1.9999	1.29%
1994-08-16	0	11.60	11.60	11.70	11.60	11.60	13,500	156,350	11.581	1.975	1.975	1.993	1.975	1.975	79,272	1.9723	-1.69%
1994-08-15	0	11.80	11.80	11.90	11.70	11.80	32,000	374,850	11.714	2.010	2.010	2.027	1.993	2.010	187,903	1.9949	0.00%
1994-08-12	0	11.80	11.80	11.90	11.70	11.80	82,200	967,720	11.773	2.010	2.010	2.027	1.993	2.010	482,676	2.0049	0.00%
1994-08-11	0	11.80	11.75	12.00	11.80	11.90	37,000	439,100	11.868	2.010	2.001	2.044	2.010	2.027	217,263	2.0211	0.00%
1994-08-10	0	11.80	11.80	12.00	11.75	11.80	35,000	412,850	11.796	2.010	2.010	2.044	2.001	2.010	205,519	2.0088	0.43%
1994-08-09	0	11.75	11.70	11.80	11.75	11.75	66,000	775,500	11.750	2.001	1.993	2.010	2.001	2.001	387,550	2.0010	0.00%
1994-08-08	0	11.75	11.75	11.80	11.75	12.00	66,000	778,650	11.798	2.001	2.001	2.010	2.001	2.044	387,550	2.0092	-2.08%
1994-08-05	0	12.00	11.95	12.00	11.90	12.25	509,000	6,177,100	12.136	2.044	2.035	2.044	2.027	2.086	2,988,831	2.0667	0.42%
1994-08-04	0	11.95	11.95	12.00	11.60	12.10	654,000	7,640,800	11.683	2.035	2.035	2.044	1.975	2.061	3,840,266	1.9897	3.91%
1994-08-03	0	11.50	11.50	11.60	11.50	11.60	219,000	2,528,900	11.547	1.958	1.958	1.975	1.958	1.975	1,285,961	1.9665	0.00%
1994-08-02	0	11.50	11.40	11.50	11.45	11.55	355,000	4,081,250	11.496	1.958	1.941	1.958	1.950	1.967	2,084,548	1.9579	0.00%
1994-08-01	0	11.50	11.50	11.55	11.50	11.60	210,000	2,418,800	11.518	1.958	1.958	1.967	1.958	1.975	1,233,113	1.9615	0.88%
1994-07-29	0	11.40	11.35	11.45	11.40	11.50	50,000	574,400	11.488	1.941	1.933	1.950	1.941	1.958	293,598	1.9564	-0.44%
1994-07-28	0	11.45	11.40	11.50	11.45	11.50	176,000	2,016,400	11.457	1.950	1.941	1.958	1.950	1.958	1,033,466	1.9511	0.88%
1994-07-27	0	11.35	11.35	11.40	11.15	11.35	81,000	912,850	11.270	1.933	1.933	1.941	1.899	1.933	475,629	1.9192	1.34%
1994-07-26	0	11.20	11.05	11.20	11.05	11.20	40,000	443,600	11.090	1.907	1.882	1.907	1.882	1.907	234,879	1.8886	0.90%
1994-07-25	0	11.10	11.00	11.20	11.00	11.10	15,000	165,300	11.020	1.890	1.873	1.907	1.873	1.890	88,080	1.8767	-0.89%
1994-07-22	0	11.20	11.20	11.30	10.90	11.20	88,000	969,600	11.018	1.907	1.907	1.924	1.856	1.907	516,733	1.8764	3.70%
1994-07-21	0	10.80	10.75	10.80	10.75	10.80	89,000	960,550	10.793	1.839	1.831	1.839	1.831	1.839	522,605	1.8380	-1.37%
1994-07-20	0	10.95	10.90	10.95	10.90	11.20	195,000	2,150,700	11.029	1.865	1.856	1.865	1.856	1.907	1,145,034	1.8783	-1.35%
1994-07-19	0	11.10	11.00	11.20	10.70	11.10	220,000	2,393,150	10.878	1.890	1.873	1.907	1.822	1.890	1,291,833	1.8525	3.74%
1994-07-18	0	10.70	10.65	10.70	10.65	10.80	194,000	2,083,350	10.739	1.822	1.814	1.822	1.814	1.839	1,139,162	1.8288	0.00%
1994-07-15	0	10.70	10.65	10.70	10.65	10.75	110,000	1,176,500	10.695	1.822	1.814	1.822	1.814	1.831	645,916	1.8214	1.42%
1994-07-14	0	10.55	10.55	10.60	10.55	10.70	97,000	1,029,500	10.613	1.797	1.797	1.805	1.797	1.822	569,581	1.8075	-0.94%
1994-07-13	0	10.65	10.70	10.90	10.60	10.70	311,000	3,307,650	10.636	1.814	1.822	1.856	1.805	1.822	1,826,182	1.8112	0.47%
1994-07-12	0	10.60	10.50	10.60	10.50	10.60	122,000	1,292,700	10.596	1.805	1.788	1.805	1.788	1.805	716,380	1.8045	0.00%
1994-07-11	0	10.60	10.45	10.60	10.45	10.60	28,000	292,900	10.461	1.805	1.780	1.805	1.780	1.805	164,415	1.7815	0.00%
1994-07-08	0	10.60	10.50	10.60	10.40	10.60	37,000	388,000	10.486	1.805	1.788	1.805	1.771	1.805	217,263	1.7859	0.95%
1994-07-07	0	10.50	10.40	10.50	10.40	10.50	44,000	458,000	10.409	1.788	1.771	1.788	1.771	1.788	258,367	1.7727	-0.47%
1994-07-06	0	10.55	10.40	10.90	10.55	10.70	32,000	338,500	10.578	1.797	1.771	1.856	1.797	1.822	187,903	1.8015	-1.40%
1994-07-05	0	10.70	10.60	10.90	10.70	10.70	11,000	117,700	10.700	1.822	1.805	1.856	1.822	1.822	64,592	1.8222	0.00%
1994-07-04	0	10.70	10.60	10.80	-	-	500	5,050	10.100	1.822	1.805	1.839	-	-	2,936	1.7200	0.00%
1994-07-01	0	10.70	10.70	10.80	10.60	10.70	14,000	148,800	10.629	1.822	1.822	1.839	1.805	1.822	82,208	1.8101	0.00%
1994-06-30	0	10.70	10.70	10.80	10.70	10.80	50,000	539,000	10.780	1.822	1.822	1.839	1.822	1.839	293,598	1.8358	0.94%
1994-06-29	0	10.60	10.60	10.80	10.50	10.60	146,500	1,549,600	10.577	1.805	1.805	1.839	1.788	1.805	860,243	1.8014	-1.85%
1994-06-28	0	10.80	10.80	10.90	10.80	10.90	44,000	475,700	10.811	1.839	1.839	1.856	1.839	1.856	258,367	1.8412	-1.82%
1994-06-27	0	11.00	10.90	11.10	10.80	11.10	107,000	1,166,800	10.905	1.873	1.856	1.890	1.839	1.890	628,300	1.8571	0.92%
1994-06-24	0	10.90	10.90	11.10	10.90	11.30	156,000	1,716,400	11.003	1.856	1.856	1.890	1.856	1.924	916,027	1.8737	-1.80%
1994-06-23	0	11.10	11.10	11.20	11.10	11.20	111,000	1,234,700	11.123	1.890	1.890	1.907	1.890	1.907	651,788	1.8943	-0.89%
1994-06-22	0	11.20	11.00	11.30	11.00	11.20	183,000	2,021,400	11.046	1.907	1.873	1.924	1.873	1.907	1,074,570	1.8811	0.00%
1994-06-21	0	11.20	11.10	11.20	11.20	11.30	80,000	897,200	11.215	1.907	1.890	1.907	1.907	1.924	469,757	1.9099	-1.75%
1994-06-20	0	11.40	11.30	11.50	11.30	11.40	60,000	681,000	11.350	1.941	1.924	1.958	1.924	1.941	352,318	1.9329	0.00%
1994-06-17	0	11.40	11.30	11.40	11.40	11.50	35,000	399,100	11.403	1.941	1.924	1.941	1.941	1.958	205,519	1.9419	1.79%
1994-06-16	0	11.20	11.20	11.30	11.20	11.30	59,000	661,900	11.219	1.907	1.907	1.924	1.907	1.924	346,446	1.9105	-3.45%
1994-06-15	0	11.60	11.30	11.60	11.30	11.60	11,000	125,000	11.364	1.975	1.924	1.975	1.924	1.975	64,592	1.9352	0.00%
1994-06-10	0	11.60	11.30	11.60	11.30	11.60	35,000	396,100	11.317	1.975	1.924	1.975	1.924	1.975	205,519	1.9273	0.00%
1994-06-09	0	11.60	11.40	11.60	11.50	11.70	31,000	360,300	11.623	1.975	1.941	1.975	1.958	1.993	182,031	1.9793	-0.85%
1994-06-08	0	11.70	11.50	11.70	11.50	11.80	87,000	1,003,900	11.539	1.993	1.958	1.993	1.958	2.010	510,861	1.9651	-0.85%
1994-06-07	0	11.80	11.70	11.80	11.70	11.90	215,000	2,527,000	11.753	2.010	1.993	2.010	1.993	2.027	1,262,473	2.0016	0.85%
1994-06-06	0	11.70	11.60	11.70	11.60	11.70	52,000	603,300	11.602	1.993	1.975	1.993	1.975	1.993	305,342	1.9758	1.74%
1994-06-03	0	11.50	11.40	11.50	11.40	11.50	97,000	1,106,300	11.405	1.958	1.941	1.958	1.941	1.958	569,581	1.9423	1.77%
1994-06-02	0	11.30	11.20	11.30	11.20	11.40	63,000	710,700	11.281	1.924	1.907	1.924	1.907	1.941	369,934	1.9212	-1.74%
1994-06-01	0	11.50	11.30	11.50	11.30	11.60	70,000	808,200	11.546	1.958	1.924	1.958	1.924	1.975	411,038	1.9662	-1.71%
1994-05-31	0	11.70	11.60	11.80	11.60	11.70	23,000	268,100	11.657	1.993	1.975	2.010	1.975	1.993	135,055	1.9851	0.00%
1994-05-30	0	11.70	11.60	11.80	11.60	11.80	18,000	210,400	11.689	1.993	1.975	2.010	1.975	2.010	105,695	1.9906	0.86%
1994-05-27	0	11.60	11.60	11.80	11.60	11.60	5,000	58,000	11.600	1.975	1.975	2.010	1.975	1.975	29,360	1.9755	0.00%
1994-05-26	0	11.60	11.60	11.80	11.60	11.70	272,000	3,160,000	11.618	1.975	1.975	2.010	1.975	1.993	1,597,175	1.9785	-1.69%
1994-05-25	0	12.20	12.10	12.30	12.10	12.30	125,400	1,531,380	12.212	2.010	1.993	2.026	1.993	2.026	761,305	2.0115	0.00%
1994-05-24	0	12.20	12.00	12.20	12.00	12.20	26,000	313,200	12.046	2.010	1.977	2.010	1.977	2.010	157,846	1.9842	0.00%
1994-05-23	0	12.20	12.00	12.20	11.90	12.20	157,000	1,894,400	12.066	2.010	1.977	2.010	1.960	2.010	953,150	1.9875	0.83%
1994-05-20	0	12.10	12.00	12.10	11.80	12.10	265,000	3,187,500	12.028	1.993	1.977	1.993	1.944	1.993	1,608,819	1.9813	2.54%
1994-05-19	0	11.80	11.70	11.80	11.70	11.80	149,000	1,752,300	11.760	1.944	1.927	1.944	1.927	1.944	904,581	1.9371	0.00%
1994-05-18	0	11.80	11.70	11.80	11.60	11.80	230,000	2,690,700	11.699	1.944	1.927	1.944	1.911	1.944	1,396,334	1.9270	2.61%
1994-05-17	0	11.50	11.40	11.50	11.40	11.80	143,200	1,655,200	11.559	1.894	1.878	1.894	1.878	1.944	869,370	1.9039	-1.71%
1994-05-16	0	11.70	11.60	11.70	11.60	11.90	102,000	1,196,300	11.728	1.927	1.911	1.927	1.911	1.960	619,244	1.9319	0.00%
1994-05-13	0	11.70	11.50	11.70	11.60	11.70	172,000	2,000,700	11.632	1.927	1.894	1.927	1.911	1.927	1,044,215	1.9160	2.63%
1994-05-12	0	11.40	11.30	11.50	11.30	11.50	490,000	5,559,100	11.345	1.878	1.861	1.894	1.861	1.894	2,974,798	1.8687	0.00%
1994-05-11	0	11.40	11.30	11.40	11.30	11.50	797,000	9,091,100	11.407	1.878	1.861	1.878	1.861	1.894	4,838,600	1.8789	0.88%
1994-05-10	0	11.30	11.20	11.40	11.30	11.40	376,000	4,255,800	11.319	1.861	1.845	1.878	1.861	1.878	2,282,702	1.8644	0.00%
1994-05-09	0	11.30	11.20	11.40	11.30	11.30	80,000	903,700	11.296	1.861	1.845	1.878	1.861	1.861	485,681	1.8607	-2.59%
1994-05-06	0	11.60	11.60	11.70	11.60	11.90	401,000	4,701,500	11.724	1.911	1.911	1.927	1.911	1.960	2,434,478	1.9312	-0.85%
1994-05-05	0	11.70	11.60	11.70	11.50	12.00	114,000	1,333,000	11.693	1.927	1.911	1.927	1.894	1.977	692,096	1.9260	-4.10%
1994-05-04	0	12.20	11.80	12.20	11.80	12.20	125,000	1,504,700	12.038	2.010	1.944	2.010	1.944	2.010	758,877	1.9828	-0.81%
1994-05-03	0	12.30	12.20	12.40	12.20	12.50	44,000	540,700	12.289	2.026	2.010	2.042	2.010	2.059	267,125	2.0241	-1.60%
1994-05-02	0	12.50	12.40	12.60	12.30	12.60	34,000	423,400	12.453	2.059	2.042	2.075	2.026	2.075	206,415	2.0512	-0.79%
1994-04-29	0	12.60	12.60	12.70	12.40	12.70	279,000	3,513,200	12.592	2.075	2.075	2.092	2.042	2.092	1,693,814	2.0741	0.80%
1994-04-28	0	12.50	12.40	12.80	12.40	12.50	115,000	1,433,000	12.461	2.059	2.042	2.108	2.042	2.059	698,167	2.0525	0.00%
1994-04-27	0	12.50	12.40	12.60	12.30	12.50	186,000	2,304,700	12.391	2.059	2.042	2.075	2.026	2.059	1,129,209	2.0410	2.46%
1994-04-26	0	12.20	12.20	12.30	12.20	12.40	221,000	2,713,700	12.279	2.010	2.010	2.026	2.010	2.042	1,341,695	2.0226	1.67%
1994-04-25	0	12.00	12.00	12.10	11.60	12.00	177,000	2,088,100	11.797	1.977	1.977	1.993	1.911	1.977	1,074,570	1.9432	0.84%
1994-04-22	0	11.90	11.90	12.00	11.90	12.00	204,000	2,442,000	11.971	1.960	1.960	1.977	1.960	1.977	1,238,487	1.9718	-2.46%
1994-04-21	0	12.20	12.00	12.20	11.90	12.20	149,000	1,789,800	12.012	2.010	1.977	2.010	1.960	2.010	904,581	1.9786	0.00%
1994-04-20	0	12.20	12.10	12.20	12.10	12.30	78,800	961,380	12.200	2.010	1.993	2.010	1.993	2.026	478,396	2.0096	-0.81%
1994-04-19	0	12.30	12.20	12.30	12.10	12.30	54,000	662,600	12.270	2.026	2.010	2.026	1.993	2.026	327,835	2.0211	-0.81%
1994-04-18	0	12.40	12.30	12.40	12.40	12.40	15,000	186,000	12.400	2.042	2.026	2.042	2.042	2.042	91,065	2.0425	-1.59%
1994-04-15	0	12.60	12.40	12.60	12.50	12.60	125,000	1,565,900	12.527	2.075	2.042	2.075	2.059	2.075	758,877	2.0634	-0.79%
1994-04-14	0	12.70	12.50	12.70	12.40	12.70	37,000	461,700	12.478	2.092	2.059	2.092	2.042	2.092	224,628	2.0554	0.00%
1994-04-13	0	12.70	12.60	12.90	12.60	12.90	103,000	1,313,800	12.755	2.092	2.075	2.125	2.075	2.125	625,315	2.1010	0.00%
1994-04-12	0	12.70	12.50	12.70	12.50	12.70	100,800	1,274,840	12.647	2.092	2.059	2.092	2.059	2.092	611,958	2.0832	3.25%
1994-04-11	0	12.30	12.20	12.50	12.20	12.30	108,800	1,328,360	12.209	2.026	2.010	2.059	2.010	2.026	660,527	2.0111	0.00%
1994-04-08	0	12.30	12.10	12.30	12.20	12.30	12,000	146,600	12.217	2.026	1.993	2.026	2.010	2.026	72,852	2.0123	0.82%
1994-04-07	0	12.20	12.10	12.30	12.20	12.20	12,000	146,400	12.200	2.010	1.993	2.026	2.010	2.010	72,852	2.0095	1.67%
1994-04-06	0	12.00	12.00	12.10	12.00	12.10	42,500	510,850	12.020	1.977	1.977	1.993	1.977	1.993	258,018	1.9799	-0.83%
1994-03-31	0	12.10	11.90	12.10	11.90	12.30	92,000	1,107,300	12.036	1.993	1.960	1.993	1.960	2.026	558,534	1.9825	-1.63%
1994-03-30	0	12.30	12.10	12.30	12.10	12.30	98,000	1,200,400	12.249	2.026	1.993	2.026	1.993	2.026	594,960	2.0176	2.50%
1994-03-29	0	12.00	12.00	12.50	11.90	12.10	389,000	4,671,000	12.008	1.977	1.977	2.059	1.960	1.993	2,361,625	1.9779	0.00%
1994-03-28	0	12.00	11.90	12.00	11.80	12.20	167,000	2,009,200	12.031	1.977	1.960	1.977	1.944	2.010	1,013,860	1.9817	0.84%
1994-03-25	0	11.90	11.90	12.00	11.90	12.30	274,000	3,306,700	12.068	1.960	1.960	1.977	1.960	2.026	1,663,459	1.9878	-4.03%
1994-03-24	0	12.40	12.20	12.40	12.20	12.60	132,000	1,640,000	12.424	2.042	2.010	2.042	2.010	2.075	801,374	2.0465	1.64%
1994-03-23	0	12.20	12.10	12.40	11.90	12.60	162,000	1,984,200	12.248	2.010	1.993	2.042	1.960	2.075	983,505	2.0175	1.67%
1994-03-22	0	12.00	11.90	12.00	11.50	12.00	385,900	4,586,220	11.884	1.977	1.960	1.977	1.894	1.977	2,342,805	1.9576	2.56%
1994-03-21	0	11.70	11.70	11.80	11.60	12.30	164,000	1,989,100	12.129	1.927	1.927	1.944	1.911	2.026	995,647	1.9978	-5.65%
1994-03-18	0	12.40	12.30	12.40	12.30	12.60	211,000	2,627,800	12.454	2.042	2.026	2.042	2.026	2.075	1,280,984	2.0514	-3.13%
1994-03-17	0	12.80	12.80	12.90	12.70	13.00	453,000	5,820,000	12.848	2.108	2.108	2.125	2.092	2.141	2,750,170	2.1162	-1.54%
1994-03-16	0	13.00	12.90	13.00	13.00	13.30	230,000	3,030,800	13.177	2.141	2.125	2.141	2.141	2.191	1,396,334	2.1705	-2.26%
1994-03-15	0	13.30	13.00	13.40	13.20	13.60	60,000	804,200	13.403	2.191	2.141	2.207	2.174	2.240	364,261	2.2078	-2.21%
1994-03-14	0	13.60	13.30	13.70	13.10	13.60	202,000	2,679,300	13.264	2.240	2.191	2.257	2.158	2.240	1,226,345	2.1848	0.00%
1994-03-11	0	13.60	13.50	13.70	13.20	13.70	426,000	5,749,900	13.497	2.240	2.224	2.257	2.174	2.257	2,586,253	2.2233	0.74%
1994-03-10	0	13.50	13.50	13.60	13.00	13.50	233,000	3,115,600	13.372	2.224	2.224	2.240	2.141	2.224	1,414,547	2.2025	3.05%
1994-03-09	0	13.10	13.10	13.30	13.00	13.20	485,000	6,338,700	13.069	2.158	2.158	2.191	2.141	2.174	2,944,443	2.1528	0.77%
1994-03-08	0	13.00	12.90	13.20	12.90	13.00	172,000	2,235,800	12.999	2.141	2.125	2.174	2.125	2.141	1,044,215	2.1411	1.56%
1994-03-07	0	12.80	12.80	12.90	12.80	13.00	241,000	3,101,200	12.868	2.108	2.108	2.125	2.108	2.141	1,463,115	2.1196	0.00%
1994-03-04	0	12.80	12.70	12.90	12.40	12.90	334,000	4,209,800	12.604	2.108	2.092	2.125	2.042	2.125	2,027,720	2.0761	3.23%
1994-03-03	0	12.40	12.40	12.50	12.20	12.50	551,000	6,868,000	12.465	2.042	2.042	2.059	2.010	2.059	3,345,130	2.0531	0.81%
1994-03-02	0	12.30	12.20	12.30	11.80	12.30	410,000	4,948,600	12.070	2.026	2.010	2.026	1.944	2.026	2,489,117	1.9881	1.65%
1994-03-01	0	12.10	12.30	12.40	12.10	12.40	354,000	4,315,600	12.191	1.993	2.026	2.042	1.993	2.042	2,149,140	2.0081	-1.63%
1994-02-28	0	12.30	12.30	12.40	12.30	13.00	88,000	1,101,200	12.514	2.026	2.026	2.042	2.026	2.141	534,249	2.0612	0.82%
1994-02-25	0	12.20	12.10	12.20	12.10	12.30	288,000	3,521,100	12.226	2.010	1.993	2.010	1.993	2.026	1,748,453	2.0138	-3.17%
1994-02-24	0	12.60	12.60	12.70	12.60	12.90	161,000	2,042,800	12.688	2.075	2.075	2.092	2.075	2.125	977,434	2.0900	-1.56%
1994-02-23	0	12.80	12.80	12.90	12.80	13.30	412,000	5,340,000	12.961	2.108	2.108	2.125	2.108	2.191	2,501,259	2.1349	-3.76%
1994-02-22	0	13.30	13.30	13.40	13.00	13.40	145,000	1,921,200	13.250	2.191	2.191	2.207	2.141	2.207	880,297	2.1824	0.00%
1994-02-21	0	13.30	12.90	13.30	13.00	13.30	405,000	5,305,000	13.099	2.191	2.125	2.191	2.141	2.191	2,458,762	2.1576	-4.32%
1994-02-18	0	13.90	13.40	13.90	13.30	13.90	166,000	2,234,200	13.459	2.290	2.207	2.290	2.191	2.290	1,007,789	2.2169	0.72%
1994-02-17	0	13.80	14.00	-	13.00	14.00	93,000	1,251,200	13.454	2.273	2.306	-	2.141	2.306	564,605	2.2161	4.55%
1994-02-16	0	13.20	13.20	13.40	13.20	13.80	525,000	7,104,000	13.531	2.174	2.174	2.207	2.174	2.273	3,187,284	2.2289	-2.22%
1994-02-15	0	13.50	13.50	13.70	13.40	13.80	302,000	4,079,400	13.508	2.224	2.224	2.257	2.207	2.273	1,833,447	2.2250	-0.74%
1994-02-14	0	13.60	13.20	13.70	13.50	13.90	241,000	3,294,600	13.671	2.240	2.174	2.257	2.224	2.290	1,463,115	2.2518	-2.16%
1994-02-09	0	13.90	13.80	13.90	13.80	14.10	390,000	5,412,900	13.879	2.290	2.273	2.290	2.273	2.323	2,367,696	2.2861	2.21%
1994-02-08	0	13.60	13.60	13.70	13.60	13.90	439,000	6,026,100	13.727	2.240	2.240	2.257	2.240	2.290	2,665,176	2.2611	-2.86%
1994-02-07	0	14.00	13.80	14.00	13.70	14.50	748,000	10,441,500	13.959	2.306	2.273	2.306	2.257	2.388	4,541,120	2.2993	-4.76%
1994-02-04	0	14.70	14.60	14.70	14.60	15.10	1,518,000	22,542,000	14.850	2.421	2.405	2.421	2.405	2.487	9,215,803	2.4460	-0.68%
1994-02-03	0	14.80	14.70	14.80	14.70	15.40	1,434,000	21,587,700	15.054	2.438	2.421	2.438	2.421	2.537	8,705,838	2.4797	-1.99%
1994-02-02	0	15.10	15.10	15.20	15.00	16.50	3,573,000	54,319,300	15.203	2.487	2.487	2.504	2.471	2.718	21,691,742	2.5041	2.72%
1994-02-01	1	14.70	-	-	-	-	0	0	-	2.421	-	-	-	-	0	-	0.00%
1994-01-31	0	14.70	14.60	14.80	14.50	15.00	832,000	12,257,500	14.733	2.421	2.405	2.438	2.388	2.471	5,051,086	2.4267	2.80%
1994-01-28	0	14.30	14.10	14.40	14.00	14.70	315,000	4,501,400	14.290	2.355	2.323	2.372	2.306	2.421	1,912,370	2.3538	-2.72%
1994-01-27	0	14.70	14.60	14.70	14.60	15.00	719,100	10,620,230	14.769	2.421	2.405	2.421	2.405	2.471	4,365,668	2.4327	1.38%
1994-01-26	0	14.50	14.40	14.60	14.30	14.80	587,500	8,519,600	14.501	2.388	2.372	2.405	2.355	2.438	3,566,722	2.3886	-0.68%
1994-01-25	0	14.60	14.60	14.70	14.20	15.20	1,016,000	15,057,300	14.820	2.405	2.405	2.421	2.339	2.504	6,168,153	2.4411	0.69%
1994-01-24	0	14.50	14.50	14.60	14.50	14.80	419,000	6,133,700	14.639	2.388	2.388	2.405	2.388	2.438	2,543,756	2.4113	0.00%
1994-01-21	0	14.50	14.50	14.60	14.00	14.70	1,055,000	15,195,300	14.403	2.388	2.388	2.405	2.306	2.421	6,404,922	2.3724	2.11%
1994-01-20	0	14.20	14.10	14.30	14.10	14.80	530,000	7,629,800	14.396	2.339	2.323	2.355	2.323	2.438	3,217,639	2.3712	1.43%
1994-01-19	0	14.00	14.10	-	13.80	14.20	682,000	9,500,300	13.930	2.306	2.323	-	2.273	2.339	4,140,433	2.2945	1.45%
1994-01-18	0	13.80	13.80	14.00	13.80	14.10	452,000	6,289,500	13.915	2.273	2.273	2.306	2.273	2.323	2,744,099	2.2920	1.47%
1994-01-17	0	13.60	13.60	13.80	13.50	14.00	381,000	5,220,300	13.702	2.240	2.240	2.273	2.224	2.306	2,313,057	2.2569	0.74%
1994-01-14	0	13.50	13.40	13.60	13.40	13.80	688,000	9,358,700	13.603	2.224	2.207	2.240	2.207	2.273	4,176,859	2.2406	2.27%
1994-01-13	0	13.20	12.90	13.20	12.80	13.80	561,000	7,441,400	13.265	2.174	2.125	2.174	2.108	2.273	3,405,840	2.1849	-4.35%
1994-01-12	0	13.80	13.80	14.10	13.70	14.30	528,000	7,385,200	13.987	2.273	2.273	2.323	2.257	2.355	3,205,497	2.3039	-3.50%
1994-01-11	0	14.30	14.30	14.50	14.20	14.90	883,300	12,854,640	14.553	2.355	2.355	2.388	2.339	2.454	5,362,529	2.3971	-2.72%
1994-01-10	0	14.70	14.60	14.80	14.20	15.00	1,075,600	15,651,080	14.551	2.421	2.405	2.438	2.339	2.471	6,529,985	2.3968	4.26%
1994-01-07	0	14.10	14.10	14.30	13.60	14.60	1,552,000	21,799,100	14.046	2.323	2.323	2.355	2.240	2.405	9,422,218	2.3136	-5.37%
1994-01-06	0	14.90	14.80	14.90	14.80	16.60	2,196,000	34,775,200	15.836	2.454	2.438	2.454	2.438	2.734	13,331,952	2.6084	-7.45%
1994-01-05	0	16.10	16.10	16.20	15.10	16.20	1,673,600	26,318,580	15.726	2.652	2.652	2.668	2.487	2.668	10,160,453	2.5903	6.62%
1994-01-04	0	15.10	15.10	15.30	14.30	16.00	4,671,000	71,854,400	15.383	2.487	2.487	2.520	2.355	2.635	28,357,718	2.5339	6.34%
1994-01-03	0	14.20	14.10	14.20	13.30	14.40	2,484,000	34,212,800	13.773	2.339	2.323	2.339	2.191	2.372	15,080,405	2.2687

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.